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

648
053160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,7530185090,11960,11960,11960,11960,5913
20250401,194500,7530185090,11960,11960,11960,11960,0
20250401,194400,7530185090,11960,11960,11960,11960,0
20250401,194300,7530185090,11960,11960,11960,11960,0
20250401,194200,7530185090,11960,11960,11960,11960,0
20250401,194100,7530185090,11960,11960,11960,11960,0
20250401,194000,7530185090,11960,11960,11960,11960,0
20250401,193900,7530185090,11960,11960,11960,11960,0
20250401,193800,7530185090,11960,11960,11960,11960,0
20250401,193700,7530185090,11960,11960,11960,11960,0
20250401,193600,7530185090,11960,11960,11960,11960,0
20250401,193500,7530185090,11960,11960,11960,11960,0
20250401,193400,7530185090,11960,11960,11960,11960,0
20250401,193300,7530185090,11960,11960,11960,11960,0
20250401,193200,7530185090,11960,11960,11960,11960,0
20250401,193100,7530185090,11960,11960,11960,11960,0
20250401,193000,7530185090,11960,11960,11960,11960,0
20250401,192900,7530185090,11960,11960,11960,11960,0
20250401,192800,7530185090,11960,11960,11960,11960,0
20250401,192700,7530185090,11960,11960,11960,11960,0
20250401,192600,7530185090,11960,11960,11960,11960,0
20250401,192500,7530185090,11960,11960,11960,11960,0
20250401,192400,7530185090,11960,11960,11960,11960,0
20250401,192300,7530185090,11960,11960,11960,11960,0
20250401,192200,7530185090,11960,11960,11960,11960,0
20250401,192100,7530185090,11960,11960,11960,11960,0
20250401,192000,7530185090,11960,11960,11960,11960,0
20250401,191900,7530185090,11960,11960,11960,11960,0
20250401,191800,7530185090,11960,11960,11960,11960,0
20250401,191700,7530185090,11960,11960,11960,11960,0
20250401,191600,7530185090,11960,11960,11960,11960,5913
20250401,191500,7530185090,11960,11960,11960,11960,0
20250401,191400,7530185090,11960,11960,11960,11960,0
20250401,191300,7530185090,11960,11960,11960,11960,0
20250401,191200,7530185090,11960,11960,11960,11960,0
20250401,191100,7530185090,11960,11960,11960,11960,0
20250401,191000,7530185090,11960,11960,11960,11960,0
20250401,190900,7530185090,11960,11960,11960,11960,0
20250401,190800,7530185090,11960,11960,11960,11960,0
20250401,190700,7530185090,11960,11960,11960,11960,0
20250401,190600,7530185090,11960,11960,11960,11960,0
20250401,190500,7530185090,11960,11960,11960,11960,0
20250401,190400,7530185090,11960,11960,11960,11960,0
20250401,190300,7530185090,11960,11960,11960,11960,0
20250401,190200,7530185090,11960,11960,11960,11960,0
20250401,190100,7530185090,11960,11960,11960,11960,0
20250401,190000,7530185090,11960,11960,11960,11960,0
20250401,185900,7530185090,11960,11960,11960,11960,0
20250401,185800,7530185090,11960,11960,11960,11960,0
20250401,185700,7530185090,11960,11960,11960,11960,0
20250401,185600,7530185090,11960,11960,11960,11960,0
20250401,185500,7530185090,11960,11960,11960,11960,0
20250401,185400,7530185090,11960,11960,11960,11960,0
20250401,185300,7530185090,11960,11960,11960,11960,0
20250401,185200,7530185090,11960,11960,11960,11960,0
20250401,185100,7530185090,11960,11960,11960,11960,0
20250401,185000,7530185090,11960,11960,11960,11960,0
20250401,184900,7530185090,11960,11960,11960,11960,0
20250401,184800,7530185090,11960,11960,11960,11960,0
20250401,184700,7530185090,11960,11960,11960,11960,0
20250401,184600,7530185090,11960,11960,11960,11960,5913
20250401,184500,7530185090,11960,11960,11960,11960,0
20250401,184400,7530185090,11960,11960,11960,11960,0
20250401,184300,7530185090,11960,11960,11960,11960,0
20250401,184200,7530185090,11960,11960,11960,11960,0
20250401,184100,7530185090,11960,11960,11960,11960,0
20250401,184000,7530185090,11960,11960,11960,11960,0
20250401,183900,7530185090,11960,11960,11960,11960,0
20250401,183800,7530185090,11960,11960,11960,11960,0
20250401,183700,7530185090,11960,11960,11960,11960,0
20250401,183600,7530185090,11960,11960,11960,11960,0
20250401,183500,7530185090,11960,11960,11960,11960,0
20250401,183400,7530185090,11960,11960,11960,11960,0
20250401,183300,7530185090,11960,11960,11960,11960,0
20250401,183200,7530185090,11960,11960,11960,11960,0
20250401,183100,7530185090,11960,11960,11960,11960,0
20250401,183000,7530185090,11960,11960,11960,11960,0
20250401,182900,7530185090,11960,11960,11960,11960,0
20250401,182800,7530185090,11960,11960,11960,11960,0
20250401,182700,7530185090,11960,11960,11960,11960,0
20250401,182600,7530185090,11960,11960,11960,11960,0
20250401,182500,7530185090,11960,11960,11960,11960,0
20250401,182400,7530185090,11960,11960,11960,11960,0
20250401,182300,7530185090,11960,11960,11960,11960,0
20250401,182200,7530185090,11960,11960,11960,11960,0
20250401,182100,7530185090,11960,11960,11960,11960,0
20250401,182000,7530185090,11960,11960,11960,11960,0
20250401,181900,7530185090,11960,11960,11960,11960,0
20250401,181800,7530185090,11960,11960,11960,11960,0
20250401,181700,7530185090,11960,11960,11960,11960,0
20250401,181600,7530185090,11960,11960,11960,11960,5913
20250401,181500,7530185090,11960,11960,11960,11960,0
20250401,181400,7530185090,11960,11960,11960,11960,0
20250401,181300,7530185090,11960,11960,11960,11960,0
20250401,181200,7530185090,11960,11960,11960,11960,0
20250401,181100,7530185090,11960,11960,11960,11960,0
20250401,181000,7530185090,11960,11960,11960,11960,0
20250401,180900,7530185090,11960,11960,11960,11960,0
20250401,180800,7530185090,11960,11960,11960,11960,0
20250401,180700,7530185090,11960,11960,11960,11960,0
20250401,180600,7530185090,11960,11960,11960,11960,0
20250401,180500,7530185090,11960,11960,11960,11960,0
20250401,180400,7530185090,11960,11960,11960,11960,0
20250401,180300,7530185090,11960,11960,11960,11960,0
20250401,180200,7530185090,11960,11960,11960,11960,0
20250401,180100,7530185090,11960,11960,11960,11960,0
20250401,180000,7530185090,11960,11960,11960,11960,0
20250401,175900,7530185090,11960,11960,11960,11960,0
20250401,175800,7530185090,11960,11960,11960,11960,0
20250401,175700,7530185090,11960,11960,11960,11960,0
20250401,175600,7530185090,11960,11960,11960,11960,0
20250401,175500,7530185090,11960,11960,11960,11960,0
20250401,175400,7530185090,11960,11960,11960,11960,0
20250401,175300,7530185090,11960,11960,11960,11960,0
20250401,175200,7530185090,11960,11960,11960,11960,0
20250401,175100,7530185090,11960,11960,11960,11960,0
20250401,175000,7530185090,11960,11960,11960,11960,0
20250401,174900,7530185090,11960,11960,11960,11960,0
20250401,174800,7530185090,11960,11960,11960,11960,0
20250401,174700,7530185090,11960,11960,11960,11960,0
20250401,174600,7530185090,11960,11960,11960,11960,5913
20250401,174500,7530185090,11960,11960,11960,11960,0
20250401,174400,7530185090,11960,11960,11960,11960,0
20250401,174300,7530185090,11960,11960,11960,11960,0
20250401,174200,7530185090,11960,11960,11960,11960,0
20250401,174100,7530185090,11960,11960,11960,11960,0
20250401,174000,7530185090,11960,11960,11960,11960,0
20250401,173900,7530185090,11960,11960,11960,11960,0
20250401,173800,7530185090,11960,11960,11960,11960,0
20250401,173700,7530185090,11960,11960,11960,11960,0
20250401,173600,7530185090,11960,11960,11960,11960,0
20250401,173500,7530185090,11960,11960,11960,11960,0
20250401,173400,7530185090,11960,11960,11960,11960,0
20250401,173300,7530185090,11960,11960,11960,11960,0
20250401,173200,7530185090,11960,11960,11960,11960,0
20250401,173100,7530185090,11960,11960,11960,11960,0
20250401,173000,7530185090,11960,11960,11960,11960,0
20250401,172900,7530185090,11960,11960,11960,11960,0
20250401,172800,7530185090,11960,11960,11960,11960,0
20250401,172700,7530185090,11960,11960,11960,11960,0
20250401,172600,7530185090,11960,11960,11960,11960,0
20250401,172500,7530185090,11960,11960,11960,11960,0
20250401,172400,7530185090,11960,11960,11960,11960,0
20250401,172300,7530185090,11960,11960,11960,11960,0
20250401,172200,7530185090,11960,11960,11960,11960,0
20250401,172100,7530185090,11960,11960,11960,11960,0
20250401,172000,7530185090,11960,11960,11960,11960,0
20250401,171900,7530185090,11960,11960,11960,11960,0
20250401,171800,7530185090,11960,11960,11960,11960,0
20250401,171700,7530185090,11960,11960,11960,11960,0
20250401,171600,7530185090,11960,11960,11960,11960,5913
20250401,171500,7530185090,11960,11960,11960,11960,0
20250401,171400,7530185090,11960,11960,11960,11960,0
20250401,171300,7530185090,11960,11960,11960,11960,0
20250401,171200,7530185090,11960,11960,11960,11960,0
20250401,171100,7530185090,11960,11960,11960,11960,0
20250401,171000,7530185090,11960,11960,11960,11960,0
20250401,170900,7530185090,11960,11960,11960,11960,0
20250401,170800,7530185090,11960,11960,11960,11960,0
20250401,170700,7530185090,11960,11960,11960,11960,0
20250401,170600,7530185090,11960,11960,11960,11960,0
20250401,170500,7530185090,11960,11960,11960,11960,0
20250401,170400,7530185090,11960,11960,11960,11960,0
20250401,170300,7530185090,11960,11960,11960,11960,0
20250401,170200,7530185090,11960,11960,11960,11960,0
20250401,170100,7530185090,11960,11960,11960,11960,0
20250401,170000,7530185090,11960,11960,11960,11960,0
20250401,165900,7530185090,11960,11960,11960,11960,0
20250401,165800,7530185090,11960,11960,11960,11960,0
20250401,165700,7530185090,11960,11960,11960,11960,0
20250401,165600,7530185090,11960,11960,11960,11960,0
20250401,165500,7530185090,11960,11960,11960,11960,0
20250401,165400,7530185090,11960,11960,11960,11960,0
20250401,165300,7530185090,11960,11960,11960,11960,0
20250401,165200,7530185090,11960,11960,11960,11960,0
20250401,165100,7530185090,11960,11960,11960,11960,0
20250401,165000,7530185090,11960,11960,11960,11960,0
20250401,164900,7530185090,11960,11960,11960,11960,0
20250401,164800,7530185090,11960,11960,11960,11960,0
20250401,164700,7530185090,11960,11960,11960,11960,0
20250401,164600,7530185090,11960,11960,11960,11960,5913
20250401,164500,7530185090,11960,11960,11960,11960,0
20250401,164400,7530185090,11960,11960,11960,11960,0
20250401,164300,7530185090,11960,11960,11960,11960,0
20250401,164200,7530185090,11960,11960,11960,11960,0
20250401,164100,7530185090,11960,11960,11960,11960,0
20250401,164000,7530185090,11960,11960,11960,11960,0
20250401,163900,7530185090,11960,11960,11960,11960,0
20250401,163800,7530185090,11960,11960,11960,11960,0
20250401,163700,7530185090,11960,11960,11960,11960,0
20250401,163600,7530185090,11960,11960,11960,11960,0
20250401,163500,7530185090,11960,11960,11960,11960,0
20250401,163400,7530185090,11960,11960,11960,11960,0
20250401,163300,7530185090,11960,11960,11960,11960,0
20250401,163200,7530185090,11960,11960,11960,11960,0
20250401,163100,7530185090,11960,11960,11960,11960,0
20250401,163000,7530185090,11960,11960,11960,11960,0
20250401,162900,7530185090,11960,11960,11960,11960,0
20250401,162800,7530185090,11960,11960,11960,11960,0
20250401,162700,7530185090,11960,11960,11960,11960,0
20250401,162600,7530185090,11960,11960,11960,11960,0
20250401,162500,7530185090,11960,11960,11960,11960,0
20250401,162400,7530185090,11960,11960,11960,11960,0
20250401,162300,7530185090,11960,11960,11960,11960,0
20250401,162200,7530185090,11960,11960,11960,11960,0
20250401,162100,7530185090,11960,11960,11960,11960,0
20250401,162000,7530185090,11960,11960,11960,11960,0
20250401,161900,7530185090,11960,11960,11960,11960,0
20250401,161800,7530185090,11960,11960,11960,11960,0
20250401,161700,7530185090,11960,11960,11960,11960,0
20250401,161600,7530185090,11960,11960,11960,11960,5913
20250401,161500,7530185090,11960,11960,11960,11960,0
20250401,161400,7530185090,11960,11960,11960,11960,0
20250401,161300,7530185090,11960,11960,11960,11960,0
20250401,161200,7530185090,11960,11960,11960,11960,0
20250401,161100,7530185090,11960,11960,11960,11960,0
20250401,161000,7530185090,11960,11960,11960,11960,0
20250401,160900,7530185090,11960,11960,11960,11960,0
20250401,160800,7530185090,11960,11960,11960,11960,0
20250401,160700,7530185090,11960,11960,11960,11960,0
20250401,160600,7530185090,11960,11960,11960,11960,0
20250401,160500,7530185090,11960,11960,11960,11960,0
20250401,160400,7530185090,11960,11960,11960,11960,0
20250401,160300,7530185090,11960,11960,11960,11960,0
20250401,160200,7530185090,11960,11960,11960,11960,0
20250401,160100,7530185090,11960,11960,11960,11960,0
20250401,160000,7530185090,11960,11960,11960,11960,0
20250401,155900,7530185090,11960,11960,11960,11960,0
20250401,155800,7530185090,11960,11960,11960,11960,0
20250401,155700,7530185090,11960,11960,11960,11960,0
20250401,155600,7530185090,11960,11960,11960,11960,0
20250401,155500,7530185090,11960,11960,11960,11960,0
20250401,155400,7530185090,11960,11960,11960,11960,0
20250401,155300,7530185090,11960,11960,11960,11960,0
20250401,155200,7530185090,11960,11960,11960,11960,0
20250401,155100,7530185090,11960,11960,11960,11960,0
20250401,155000,7530185090,11960,11960,11960,11960,0
20250401,154900,7530185090,11960,11960,11960,11960,0
20250401,154800,7530185090,11960,11960,11960,11960,0
20250401,154700,7530185090,11960,11960,11960,11960,0
20250401,154600,7530185090,11960,11960,11960,11960,5913
20250401,154500,7530185090,11960,11960,11960,11960,0
20250401,154400,7530185090,11960,11960,11960,11960,0
20250401,154300,7530185090,11960,11960,11960,11960,0
20250401,154200,7530185090,11960,11960,11960,11960,0
20250401,154100,7530185090,11960,11960,11960,11960,0
20250401,154000,7530185090,11960,11960,11960,11960,0
20250401,153900,7530185090,11960,11960,11960,11960,0
20250401,153800,7530185090,11960,11960,11960,11960,0
20250401,153700,7530185090,11960,11960,11960,11960,0
20250401,153600,7530185090,11960,11960,11960,11960,0
20250401,153500,7530185090,11960,11960,11960,11960,0
20250401,153400,7530185090,11960,11960,11960,11960,0
20250401,153300,7530185090,11960,11960,11960,11960,0
20250401,153200,7530185090,11960,11960,11960,11960,0
20250401,153100,7530185090,11960,11960,11960,11960,0
20250401,153000,7530185090,11960,11960,11960,11960,5913
20250401,152900,7459465610,11960,11960,11960,11960,0
20250401,152800,7459465610,11960,11960,11960,11960,0
20250401,152700,7459465610,11960,11960,11960,11960,0
20250401,152600,7459465610,11960,11960,11960,11960,0
20250401,152500,7459465610,11960,11960,11960,11960,0
20250401,152400,7459465610,11960,11960,11960,11960,0
20250401,152300,7459465610,11960,11960,11960,11960,0
20250401,152200,7459465610,11960,11960,11960,11960,0
20250401,152100,7459465610,11960,11960,11960,11960,0
20250401,152000,7459465610,11960,11960,11960,11960,0
20250401,151900,7459465610,11960,11900,11960,11870,4283
20250401,151800,7408483360,11910,11890,11910,11890,291
20250401,151700,7405019710,11910,11860,11920,11840,5189
20250401,151600,7343246270,11860,11840,11860,11820,236
20250401,151500,7340454250,11880,11830,11880,11820,708
20250401,151400,7332075550,11840,11850,11850,11830,286
20250401,151300,7328690610,11850,11860,11860,11800,1318
20250401,151200,7313115800,11860,11880,11890,11800,2643
20250401,151100,7281859570,11940,11970,11970,11840,2273
20250401,151000,7254834300,11970,11910,11970,11910,177
20250401,150900,7252719510,11910,11910,11910,11910,58
20250401,150800,7252028730,11910,11940,11940,11900,621
20250401,150700,7244632770,11930,11880,11980,11870,79
20250401,150600,7243691280,11880,11850,11880,11810,752
20250401,150500,7234778240,11800,11990,11990,11800,3714
20250401,150400,7190799610,11930,11950,11950,11930,1967
20250401,150300,7167305730,11940,12050,12050,11940,5229
20250401,150200,7104717660,12050,12090,12090,11990,1152
20250401,150100,7090874280,12090,12100,12100,12050,203
20250401,150000,7088419260,12100,12160,12190,12080,381
20250401,145900,7083788360,12160,12150,12180,12130,3476
20250401,145800,7041511680,12150,12070,12150,12070,2340
20250401,145700,7013202460,12060,12030,12060,12030,786
20250401,145600,7003727130,12000,12000,12030,12000,259
20250401,145500,7000613130,12000,12040,12050,12000,793
20250401,145400,6991061100,12040,11980,12040,11980,491
20250401,145300,6985178560,11980,12040,12070,11980,185
20250401,145200,6982949550,12020,11980,12050,11980,712
20250401,145100,6974389630,11970,11990,12050,11970,449
20250401,145000,6969010040,11990,12015,12050,11980,94
20250401,144900,6967879580,12030,12030,12050,12030,520
20250401,144800,6961621630,11970,12050,12050,11970,58
20250401,144700,6960926010,12050,12060,12060,12050,577
20250401,144600,6953968300,12070,12070,12070,12060,206
20250401,144500,6951483890,12060,12030,12080,12020,1452
20250401,144400,6933977800,12020,11940,12020,11940,1516
20250401,144300,6915822640,11940,11990,11990,11940,496
20250401,144200,6909884800,11990,11990,11990,11990,53
20250401,144100,6909249330,11980,11990,11990,11980,596
20250401,144000,6902104240,11990,12010,12010,11990,81
20250401,143900,6901132520,12020,12030,12040,12020,137
20250401,143800,6899483960,12040,12030,12040,12020,469
20250401,143700,6893843810,12040,12020,12050,12020,655
20250401,143600,6885961430,12020,12000,12030,11970,568
20250401,143500,6879134260,11970,11960,11970,11960,17
20250401,143400,6878930790,12030,11950,12030,11950,450
20250401,143300,6873521350,11940,11910,11940,11910,450
20250401,143200,6868158780,11910,11910,11920,11900,388
20250401,143100,6863534860,11910,11910,11920,11910,335
20250401,143000,6859544180,11910,11905,11915,11900,220
20250401,142900,6856924375,11910,11910,11910,11910,51
20250401,142800,6856316965,11910,11900,12030,11850,651
20250401,142700,6848547795,11900,11850,11900,11850,339
20250401,142600,6844524615,11840,11850,11870,11840,410
20250401,142500,6839665965,11850,11870,11870,11840,831
20250401,142400,6829813305,11860,11860,11890,11860,83
20250401,142300,6828828655,11860,11850,11890,11850,700
20250401,142200,6820523215,11900,11860,11910,11840,1498
20250401,142100,6802770495,11910,11850,11910,11850,103
20250401,142000,6801549765,11910,11880,11910,11880,136
20250401,141900,6799931895,11880,11850,11910,11850,89
20250401,141800,6798873895,11830,11760,11870,11750,1428
20250401,141700,6782025495,11760,11950,11950,11760,3182
20250401,141600,6744276395,11940,11960,11960,11940,1132
20250401,141500,6730748595,12000,12010,12010,11950,812
20250401,141400,6721025325,12010,12050,12050,12010,151
20250401,141300,6719207545,12050,12010,12050,12010,439
20250401,141200,6713921145,12030,12010,12030,12000,377
20250401,141100,6709387435,12010,12030,12030,11950,2251
20250401,141000,6682372735,12030,12030,12030,12020,338
20250401,140900,6678307095,12030,12050,12050,12030,190
20250401,140800,6676021365,12030,12040,12040,12020,146
20250401,140700,6674265215,12030,12030,12040,12030,297
20250401,140600,6670692295,12050,12030,12050,12030,182
20250401,140500,6668502795,12030,12040,12050,12030,107
20250401,140400,6667214445,12060,12070,12070,12060,308
20250401,140300,6663498145,12060,12020,12070,12020,117
20250401,140200,6662086225,12020,12010,12090,12010,988
20250401,140100,6650180045,12010,12080,12080,12010,2900
20250401,140000,6615274625,12090,12100,12100,12080,690
20250401,135900,6606933295,12110,12110,12130,12110,1812
20250401,135800,6584972585,12110,12060,12110,12060,2211
20250401,135700,6558247515,12080,12070,12090,12060,1430
20250401,135600,6540971235,12040,12040,12070,12030,548
20250401,135500,6534369435,12030,12030,12070,12020,1613
20250401,135400,6514965075,12010,12030,12030,12000,191
20250401,135300,6512670685,12030,12030,12060,12000,2308
20250401,135200,6484909585,12030,11970,12030,11970,2417
20250401,135100,6455895555,11950,11950,11960,11950,126
20250401,135000,6454389475,11950,11950,11950,11950,474
20250401,134900,6448725175,11950,11980,11980,11950,121
20250401,134800,6447278805,11980,12000,12000,11980,1110
20250401,134700,6433979935,12000,11980,12000,11940,225
20250401,134600,6431284415,11930,11920,12000,11910,2387
20250401,134500,6402805275,11920,11920,11940,11920,470
20250401,134400,6397201835,11920,11960,11960,11920,1281
20250401,134300,6381929475,11960,11990,11990,11950,525
20250401,134200,6375649475,11990,11930,11990,11930,1844
20250401,134100,6353569255,11920,11890,11950,11890,1388
20250401,134000,6337007295,11880,11880,11890,11880,168
20250401,133900,6335011175,11860,11880,11880,11830,85
20250401,133800,6334003035,11810,11900,11900,11810,814
20250401,133700,6324342195,11900,11900,11920,11900,463
20250401,133600,6318830735,11900,11920,11920,11900,982
20250401,133500,6307142875,11920,11960,11960,11910,994
20250401,133400,6295273495,11960,11920,11960,11910,596
20250401,133300,6288164285,11950,11910,11970,11910,2261
20250401,133200,6261164915,11920,11870,11920,11860,2744
20250401,133100,6228541115,11870,11850,11870,11850,441
20250401,133000,6223312505,11850,11850,11850,11850,137
20250401,132900,6221689055,11820,11870,11870,11820,1038
20250401,132800,6209389615,11870,11850,11870,11850,721
20250401,132700,6200844355,11830,11840,11840,11830,155
20250401,132600,6199009565,11840,11850,11850,11840,54
20250401,132500,6198370165,11850,11820,11850,11820,216
20250401,132400,6195814265,11810,11800,11825,11800,80
20250401,132300,6194869270,11800,11840,11850,11800,201
20250401,132200,6192493340,11830,11840,11840,11830,251
20250401,132100,6189521950,11840,11820,11840,11820,516
20250401,132000,6183413410,11820,11830,11840,11820,225
20250401,131900,6180751600,11800,11790,11830,11790,407
20250401,131800,6175951710,11830,11830,11830,11810,721
20250401,131700,6167425660,11830,11790,11830,11790,392
20250401,131600,6162792660,11790,11750,11790,11750,183
20250401,131500,6160637410,11750,11790,11810,11750,440
20250401,131400,6155452340,11790,11790,11790,11790,31
20250401,131300,6155086850,11800,11780,11800,11780,52
20250401,131200,6154473270,11780,11780,11800,11780,996
20250401,131100,6142732070,11780,11740,11780,11740,156
20250401,131000,6140900560,11780,11780,11780,11780,1
20250401,130900,6140888780,11780,11750,11800,11730,177
20250401,130800,6138808690,11810,11760,11810,11750,55
20250401,130700,6138162040,11810,11710,11820,11710,693
20250401,130600,6130040070,11710,11700,11710,11690,860
20250401,130500,6119977240,11700,11680,11700,11680,338
20250401,130400,6116028780,11700,11700,11700,11700,1
20250401,130300,6116017080,11690,11700,11700,11680,223
20250401,130200,6113409120,11700,11690,11710,11690,331
20250401,130100,6109536380,11690,11690,11710,11670,284
20250401,130000,6106221530,11680,11670,11680,11660,524
20250401,125900,6100109740,11670,11680,11680,11670,494
20250401,125800,6094343200,11710,11710,11710,11710,59
20250401,125700,6093652310,11720,11680,11720,11680,54
20250401,125600,6093019830,11690,11690,11695,11680,588
20250401,125500,6086145050,11690,11680,11700,11680,25
20250401,125400,6085852670,11700,11720,11720,11700,625
20250401,125300,6078537990,11730,11730,11730,11730,43
20250401,125200,6078033600,11730,11730,11730,11730,5
20250401,125100,6077974950,11730,11790,11790,11700,1630
20250401,125000,6058855820,11730,11730,11750,11730,1098
20250401,124900,6045974530,11720,11750,11750,11680,332
20250401,124800,6042088610,11820,11760,11820,11750,116
20250401,124700,6040724620,11770,11750,11770,11750,75
20250401,124600,6039842750,11770,11800,11830,11750,782
20250401,124500,6030627350,11830,11830,11880,11790,1202
20250401,124400,6016377680,11780,11820,11840,11780,1459
20250401,124300,5999127990,11800,11770,11800,11770,780
20250401,124200,5989928870,11770,11760,11770,11760,309
20250401,124100,5986293320,11750,11740,11750,11740,339
20250401,124000,5982313300,11730,11690,11740,11680,2229
20250401,123900,5956160160,11710,11680,11710,11680,1021
20250401,123800,5944213990,11660,11690,11690,11650,1694
20250401,123700,5924454780,11700,11700,11700,11700,85
20250401,123600,5923460280,11700,11700,11700,11700,875
20250401,123500,5913222780,11700,11710,11710,11700,170
20250401,123400,5911232250,11710,11690,11710,11690,111
20250401,123300,5909932640,11710,11710,11710,11710,105
20250401,123200,5908703090,11690,11690,11690,11690,47
20250401,123100,5908153660,11710,11700,11710,11690,191
20250401,123000,5905919230,11700,11710,11710,11690,21
20250401,122900,5905673690,11710,11660,11710,11660,31
20250401,122800,5905312180,11660,11660,11660,11660,1
20250401,122700,5905300520,11720,11690,11720,11660,444
20250401,122600,5900109290,11660,11660,11660,11660,566
20250401,122500,5893509730,11660,11690,11690,11660,1010
20250401,122400,5881716780,11710,11690,11710,11680,1162
20250401,122300,5868132060,11710,11730,11730,11700,502
20250401,122200,5862251660,11710,11730,11730,11700,953
20250401,122100,5851077810,11730,11690,11740,11680,1505
20250401,122000,5833432300,11680,11700,11700,11680,141
20250401,121900,5831784720,11700,11680,11740,11680,1346
20250401,121800,5816004810,11700,11700,11700,11700,15
20250401,121700,5815829310,11680,11670,11740,11640,1116
20250401,121600,5802813270,11650,11700,11700,11640,1779
20250401,121500,5782060420,11700,11650,11740,11650,520
20250401,121400,5775977530,11700,11640,11700,11640,59
20250401,121300,5775288180,11640,11680,11680,11620,1854
20250401,121200,5753665670,11750,11750,11750,11680,73
20250401,121100,5752809390,11750,11680,11750,11670,1949
20250401,121000,5730023010,11680,11680,11680,11590,1418
20250401,120900,5713489180,11680,11700,11700,11680,266
20250401,120800,5710379410,11700,11730,11750,11700,1627
20250401,120700,5691321170,11720,11750,11750,11720,402
20250401,120600,5686606480,11750,11840,11850,11750,671
20250401,120500,5678672310,11840,11850,11850,11840,1216
20250401,120400,5664263570,11850,11690,11850,11680,1904
20250401,120300,5641855490,11680,11730,11730,11680,424
20250401,120200,5636897280,11740,11680,11750,11680,2016
20250401,120100,5613280410,11680,11680,11700,11660,2913
20250401,120000,5579279350,11680,11700,11700,11680,408
20250401,115900,5574513770,11670,11700,11700,11670,912
20250401,115800,5563859310,11700,11710,11710,11680,2435
20250401,115700,5535371390,11770,11660,11770,11620,1578
20250401,115600,5516910670,11660,11680,11700,11660,1354
20250401,115500,5501097180,11600,11610,11620,11550,1327
20250401,115400,5485719440,11630,11710,11800,11630,955
20250401,115300,5474567080,11700,11600,11700,11550,3907
20250401,115200,5429324030,11620,11410,11690,11370,6236
20250401,115100,5357457290,11430,11330,11470,11300,4554
20250401,115000,5305743900,11420,11150,11490,11120,3977
20250401,114900,5261111370,11140,11270,11500,11110,11332
20250401,114800,5133385190,11250,11700,11700,11070,11107
20250401,114700,5006771310,11700,11960,11960,11700,7780
20250401,114600,4914809250,12000,12040,12050,12000,1643
20250401,114500,4895078840,12050,11990,12050,11950,3647
20250401,114400,4851402290,11995,12050,12100,11990,1732
20250401,114300,4830569810,12050,12070,12080,12010,3360
20250401,114200,4790150520,12080,12110,12120,12080,3227
20250401,114100,4751130790,12110,12160,12160,12110,2173
20250401,114000,4724773300,12150,12180,12200,12150,4640
20250401,113900,4668338150,12190,12220,12230,12190,2346
20250401,113800,4639667280,12220,12190,12230,12160,3835
20250401,113700,4592857020,12160,12200,12200,12160,124
20250401,113600,4591344380,12210,12160,12220,12130,2236
20250401,113500,4564134440,12140,12190,12220,12120,1328
20250401,113400,4547965770,12220,12220,12220,12200,496
20250401,113300,4541912010,12220,12210,12230,12140,1873
20250401,113200,4519058150,12210,12240,12290,12210,2550
20250401,113100,4487847380,12240,12230,12300,12200,2737
20250401,113000,4454317300,12230,12100,12250,12090,7885
20250401,112900,4358609700,12100,12090,12100,12060,3100
20250401,112800,4321164020,12100,12180,12180,12090,4603
20250401,112700,4265361250,12180,12140,12190,12070,4559
20250401,112600,4210060700,12060,12170,12170,12030,4200
20250401,112500,4159122750,12170,12200,12200,12160,3121
20250401,112400,4121100575,12210,12260,12260,12210,3164
20250401,112300,4082364095,12260,12250,12290,12230,2200
20250401,112200,4055386555,12290,12270,12290,12210,6757
20250401,112100,3972657925,12250,12360,12360,12210,3586
20250401,112000,3928621375,12360,12300,12380,12280,18909
20250401,111900,3695668495,12310,12220,12360,12220,13197
20250401,111800,3533161985,12240,12270,12350,12240,19317
20250401,111700,3295730975,12150,12150,12150,12150,0
20250401,111600,3295730975,12150,12080,12150,12070,11710
20250401,111500,3153765225,12080,12030,12080,11990,5428
20250401,111400,3088393505,12050,12030,12080,12020,3212
20250401,111300,3049696155,12050,12030,12090,12000,8695
20250401,111200,2944944485,12030,11900,12090,11900,17024
20250401,111100,2740514305,11890,11950,11970,11850,4338
20250401,111000,2688759375,11950,11790,11950,11750,8210
20250401,110900,2591592625,11790,11790,11790,11720,1006
20250401,110800,2579777485,11810,11830,11890,11810,3782
20250401,110700,2534936915,11810,11700,11900,11700,5434
20250401,110600,2470741325,11720,11680,11720,11660,1278
20250401,110500,2455804495,11680,11660,11700,11590,2988
20250401,110400,2421075455,11660,11620,11770,11540,4156
20250401,110300,2372787945,11570,11740,11740,11530,3805
20250401,110200,2328521095,11800,11810,11890,11720,4908
20250401,110100,2270533105,11900,11690,11900,11690,6895
20250401,110000,2189425535,11690,11580,11730,11490,6142
20250401,105900,2118104705,11580,11780,11780,11250,10581
20250401,105800,1994581155,11760,11800,11920,11700,6352
20250401,105700,1919558645,11790,11930,12000,11720,12196
20250401,105600,1773972325,11930,11830,12070,11710,17103
20250401,105500,1570106125,11830,11810,11930,11660,14049
20250401,105400,1404314785,11810,11590,11830,11590,13391
20250401,105300,1247698075,11600,11330,11600,11330,14548
20250401,105200,1081163670,11290,11220,11290,11180,4552
20250401,105100,1029942470,11220,11190,11260,11110,6183
20250401,105000,960797540,11190,11280,11280,11140,2332
20250401,104900,934742180,11140,11320,11400,10870,24842
20250401,104800,657301970,11290,11050,11380,11050,16450
20250401,104700,472829410,10900,10900,10900,10900,0
20250401,104600,472829410,10900,10850,10900,10850,747
20250401,104500,464705340,10850,10720,10870,10710,3475
20250401,104400,427064150,10750,10530,10770,10530,4690
20250401,104300,377264220,10530,10450,10540,10450,5074
20250401,104200,323964640,10360,10120,10470,10120,6534
20250401,104100,256597900,10120,10120,10120,10120,2
20250401,104000,256577660,10090,10060,10090,10060,781
20250401,103900,248705600,10060,10060,10060,10060,0
20250401,103800,248705600,10060,10060,10060,10060,0
20250401,103700,248705600,10060,10060,10060,10060,0
20250401,103600,248705600,10060,10060,10060,10060,88
20250401,103500,247820320,10080,10080,10080,10080,0
20250401,103400,247820320,10080,10080,10080,10080,20
20250401,103300,247618720,10070,10070,10070,10070,0
20250401,103200,247618720,10070,10070,10070,10070,0
20250401,103100,247618720,10070,10070,10070,10070,0
20250401,103000,247618720,10070,10070,10070,10070,0
20250401,102900,247618720,10070,10080,10080,10070,280
20250401,102800,244798620,10070,10080,10080,10070,30
20250401,102700,244496450,10080,10080,10080,10080,0
20250401,102600,244496450,10080,10080,10080,10080,0
20250401,102500,244496450,10080,10080,10080,10080,33
20250401,102400,244163810,10070,10070,10070,10070,9
20250401,102300,244073180,10090,10090,10090,10090,0
20250401,102200,244073180,10090,10090,10090,10090,6
20250401,102100,244012640,10160,10160,10160,10160,0
20250401,102000,244012640,10160,10170,10170,10160,5
20250401,101900,243961810,10200,10200,10200,10200,0
20250401,101800,243961810,10200,10200,10200,10200,0
20250401,101700,243961810,10200,10130,10200,10130,300
20250401,101600,240906880,10130,10110,10130,10110,10
20250401,101500,240805610,10070,10070,10070,10070,55
20250401,101400,240251760,10100,10090,10100,10000,432
20250401,101300,235912960,10110,10110,10110,10110,1
20250401,101200,235902850,10110,10110,10110,10110,0
20250401,101100,235902850,10110,10110,10110,10110,3
20250401,101000,235872520,10100,10100,10100,10100,0
20250401,100900,235872520,10100,10100,10100,10100,34
20250401,100800,235529120,10090,10090,10090,10090,0
20250401,100700,235529120,10090,10090,10090,10090,1
20250401,100600,235519030,10090,10090,10090,10090,1
20250401,100500,235508940,10140,10110,10140,10110,49
20250401,100400,235012760,10090,10090,10090,10090,1
20250401,100300,235002670,10100,10100,10100,10100,23
20250401,100200,234770370,10170,10170,10170,10170,0
20250401,100100,234770370,10170,10170,10170,10170,0
20250401,100000,234770370,10170,10170,10170,10170,0
20250401,095900,234770370,10170,10170,10170,10170,0
20250401,095800,234770370,10170,10170,10170,10170,25
20250401,095700,234516120,10170,10170,10170,10170,0
20250401,095600,234516120,10170,10170,10170,10170,640
20250401,095500,228007320,10170,10170,10170,10170,10
20250401,095400,227905620,10100,10100,10100,10100,9
20250401,095300,227814720,10100,10100,10100,10100,0
20250401,095200,227814720,10100,10100,10100,10100,30
20250401,095100,227511720,10100,10100,10100,10100,247
20250401,095000,225017020,10180,10180,10180,10180,78
20250401,094900,224222980,10180,10180,10180,10180,1
20250401,094800,224212800,10180,10180,10180,10180,1
20250401,094700,224202620,10170,10170,10170,10170,247
20250401,094600,221690630,10050,10190,10190,10050,189
20250401,094500,219788300,10150,10150,10150,10150,1
20250401,094400,219778150,10150,10060,10150,10060,2984
20250401,094300,189530650,10030,10060,10060,10030,90
20250401,094200,188627710,10050,10040,10050,10040,43
20250401,094100,188195570,10040,10030,10040,10030,140
20250401,094000,186791020,10030,10030,10030,10030,0
20250401,093900,186791020,10030,10100,10100,10030,934
20250401,093800,177376200,10110,10110,10110,10110,0
20250401,093700,177376200,10110,10110,10110,10110,38
20250401,093600,176992020,10110,10110,10110,10110,61
20250401,093500,176375310,10110,10100,10110,10100,52
20250401,093400,175849700,10100,10110,10110,10100,590
20250401,093300,169885410,10140,10120,10140,10120,123
20250401,093200,168639590,10150,10170,10170,10150,1408
20250401,093100,154332930,10170,10170,10170,10170,92
20250401,093000,153397290,10220,10220,10220,10220,0
20250401,092900,153397290,10220,10180,10220,10180,254
20250401,092800,150810970,10180,10180,10180,10180,11
20250401,092700,150698990,10180,10180,10180,10180,88
20250401,092600,149803150,10180,10190,10190,10180,260
20250401,092500,147155970,10210,10210,10210,10210,614
20250401,092400,140887030,10280,10280,10280,10280,0
20250401,092300,140887030,10280,10230,10280,10210,466
20250401,092200,136125220,10230,10240,10240,10230,365
20250401,092100,132388270,10230,10230,10230,10230,23
20250401,092000,132152980,10290,10290,10290,10290,143
20250401,091900,130681510,10300,10300,10300,10300,85
20250401,091800,129806010,10290,10290,10290,10290,1111
20250401,091700,118373820,10280,10280,10280,10280,0
20250401,091600,118373820,10280,10270,10290,10270,110
20250401,091500,117242070,10230,10220,10290,10220,293
20250401,091400,114239760,10270,10210,10270,10210,790
20250401,091300,106158360,10160,10210,10210,10160,41
20250401,091200,105740250,10160,10160,10160,10160,20
20250401,091100,105537050,10220,10200,10220,10200,329
20250401,091000,102178550,10200,10200,10200,10200,7
20250401,090900,102107150,10160,10230,10240,10160,458
20250401,090800,97424690,10210,10160,10210,10160,1166
20250401,090700,85565050,10150,10120,10150,10120,915
20250401,090600,76285560,10120,10120,10120,10120,16
20250401,090500,76123640,10130,10120,10130,10120,470
20250401,090400,71364040,10110,10110,10110,10110,3
20250401,090300,71333710,10130,10010,10130,10010,2242
20250401,090200,48803210,10030,9990,10030,9950,1057
20250401,090100,38270010,10000,10170,10170,10000,121
20250401,090000,37059040,10200,9910,10200,9910,3728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 7530185090 11960 11960 11960 11960 5913
3 20250401 194500 7530185090 11960 11960 11960 11960 0
4 20250401 194400 7530185090 11960 11960 11960 11960 0
5 20250401 194300 7530185090 11960 11960 11960 11960 0
6 20250401 194200 7530185090 11960 11960 11960 11960 0
7 20250401 194100 7530185090 11960 11960 11960 11960 0
8 20250401 194000 7530185090 11960 11960 11960 11960 0
9 20250401 193900 7530185090 11960 11960 11960 11960 0
10 20250401 193800 7530185090 11960 11960 11960 11960 0
11 20250401 193700 7530185090 11960 11960 11960 11960 0
12 20250401 193600 7530185090 11960 11960 11960 11960 0
13 20250401 193500 7530185090 11960 11960 11960 11960 0
14 20250401 193400 7530185090 11960 11960 11960 11960 0
15 20250401 193300 7530185090 11960 11960 11960 11960 0
16 20250401 193200 7530185090 11960 11960 11960 11960 0
17 20250401 193100 7530185090 11960 11960 11960 11960 0
18 20250401 193000 7530185090 11960 11960 11960 11960 0
19 20250401 192900 7530185090 11960 11960 11960 11960 0
20 20250401 192800 7530185090 11960 11960 11960 11960 0
21 20250401 192700 7530185090 11960 11960 11960 11960 0
22 20250401 192600 7530185090 11960 11960 11960 11960 0
23 20250401 192500 7530185090 11960 11960 11960 11960 0
24 20250401 192400 7530185090 11960 11960 11960 11960 0
25 20250401 192300 7530185090 11960 11960 11960 11960 0
26 20250401 192200 7530185090 11960 11960 11960 11960 0
27 20250401 192100 7530185090 11960 11960 11960 11960 0
28 20250401 192000 7530185090 11960 11960 11960 11960 0
29 20250401 191900 7530185090 11960 11960 11960 11960 0
30 20250401 191800 7530185090 11960 11960 11960 11960 0
31 20250401 191700 7530185090 11960 11960 11960 11960 0
32 20250401 191600 7530185090 11960 11960 11960 11960 5913
33 20250401 191500 7530185090 11960 11960 11960 11960 0
34 20250401 191400 7530185090 11960 11960 11960 11960 0
35 20250401 191300 7530185090 11960 11960 11960 11960 0
36 20250401 191200 7530185090 11960 11960 11960 11960 0
37 20250401 191100 7530185090 11960 11960 11960 11960 0
38 20250401 191000 7530185090 11960 11960 11960 11960 0
39 20250401 190900 7530185090 11960 11960 11960 11960 0
40 20250401 190800 7530185090 11960 11960 11960 11960 0
41 20250401 190700 7530185090 11960 11960 11960 11960 0
42 20250401 190600 7530185090 11960 11960 11960 11960 0
43 20250401 190500 7530185090 11960 11960 11960 11960 0
44 20250401 190400 7530185090 11960 11960 11960 11960 0
45 20250401 190300 7530185090 11960 11960 11960 11960 0
46 20250401 190200 7530185090 11960 11960 11960 11960 0
47 20250401 190100 7530185090 11960 11960 11960 11960 0
48 20250401 190000 7530185090 11960 11960 11960 11960 0
49 20250401 185900 7530185090 11960 11960 11960 11960 0
50 20250401 185800 7530185090 11960 11960 11960 11960 0
51 20250401 185700 7530185090 11960 11960 11960 11960 0
52 20250401 185600 7530185090 11960 11960 11960 11960 0
53 20250401 185500 7530185090 11960 11960 11960 11960 0
54 20250401 185400 7530185090 11960 11960 11960 11960 0
55 20250401 185300 7530185090 11960 11960 11960 11960 0
56 20250401 185200 7530185090 11960 11960 11960 11960 0
57 20250401 185100 7530185090 11960 11960 11960 11960 0
58 20250401 185000 7530185090 11960 11960 11960 11960 0
59 20250401 184900 7530185090 11960 11960 11960 11960 0
60 20250401 184800 7530185090 11960 11960 11960 11960 0
61 20250401 184700 7530185090 11960 11960 11960 11960 0
62 20250401 184600 7530185090 11960 11960 11960 11960 5913
63 20250401 184500 7530185090 11960 11960 11960 11960 0
64 20250401 184400 7530185090 11960 11960 11960 11960 0
65 20250401 184300 7530185090 11960 11960 11960 11960 0
66 20250401 184200 7530185090 11960 11960 11960 11960 0
67 20250401 184100 7530185090 11960 11960 11960 11960 0
68 20250401 184000 7530185090 11960 11960 11960 11960 0
69 20250401 183900 7530185090 11960 11960 11960 11960 0
70 20250401 183800 7530185090 11960 11960 11960 11960 0
71 20250401 183700 7530185090 11960 11960 11960 11960 0
72 20250401 183600 7530185090 11960 11960 11960 11960 0
73 20250401 183500 7530185090 11960 11960 11960 11960 0
74 20250401 183400 7530185090 11960 11960 11960 11960 0
75 20250401 183300 7530185090 11960 11960 11960 11960 0
76 20250401 183200 7530185090 11960 11960 11960 11960 0
77 20250401 183100 7530185090 11960 11960 11960 11960 0
78 20250401 183000 7530185090 11960 11960 11960 11960 0
79 20250401 182900 7530185090 11960 11960 11960 11960 0
80 20250401 182800 7530185090 11960 11960 11960 11960 0
81 20250401 182700 7530185090 11960 11960 11960 11960 0
82 20250401 182600 7530185090 11960 11960 11960 11960 0
83 20250401 182500 7530185090 11960 11960 11960 11960 0
84 20250401 182400 7530185090 11960 11960 11960 11960 0
85 20250401 182300 7530185090 11960 11960 11960 11960 0
86 20250401 182200 7530185090 11960 11960 11960 11960 0
87 20250401 182100 7530185090 11960 11960 11960 11960 0
88 20250401 182000 7530185090 11960 11960 11960 11960 0
89 20250401 181900 7530185090 11960 11960 11960 11960 0
90 20250401 181800 7530185090 11960 11960 11960 11960 0
91 20250401 181700 7530185090 11960 11960 11960 11960 0
92 20250401 181600 7530185090 11960 11960 11960 11960 5913
93 20250401 181500 7530185090 11960 11960 11960 11960 0
94 20250401 181400 7530185090 11960 11960 11960 11960 0
95 20250401 181300 7530185090 11960 11960 11960 11960 0
96 20250401 181200 7530185090 11960 11960 11960 11960 0
97 20250401 181100 7530185090 11960 11960 11960 11960 0
98 20250401 181000 7530185090 11960 11960 11960 11960 0
99 20250401 180900 7530185090 11960 11960 11960 11960 0
100 20250401 180800 7530185090 11960 11960 11960 11960 0
101 20250401 180700 7530185090 11960 11960 11960 11960 0
102 20250401 180600 7530185090 11960 11960 11960 11960 0
103 20250401 180500 7530185090 11960 11960 11960 11960 0
104 20250401 180400 7530185090 11960 11960 11960 11960 0
105 20250401 180300 7530185090 11960 11960 11960 11960 0
106 20250401 180200 7530185090 11960 11960 11960 11960 0
107 20250401 180100 7530185090 11960 11960 11960 11960 0
108 20250401 180000 7530185090 11960 11960 11960 11960 0
109 20250401 175900 7530185090 11960 11960 11960 11960 0
110 20250401 175800 7530185090 11960 11960 11960 11960 0
111 20250401 175700 7530185090 11960 11960 11960 11960 0
112 20250401 175600 7530185090 11960 11960 11960 11960 0
113 20250401 175500 7530185090 11960 11960 11960 11960 0
114 20250401 175400 7530185090 11960 11960 11960 11960 0
115 20250401 175300 7530185090 11960 11960 11960 11960 0
116 20250401 175200 7530185090 11960 11960 11960 11960 0
117 20250401 175100 7530185090 11960 11960 11960 11960 0
118 20250401 175000 7530185090 11960 11960 11960 11960 0
119 20250401 174900 7530185090 11960 11960 11960 11960 0
120 20250401 174800 7530185090 11960 11960 11960 11960 0
121 20250401 174700 7530185090 11960 11960 11960 11960 0
122 20250401 174600 7530185090 11960 11960 11960 11960 5913
123 20250401 174500 7530185090 11960 11960 11960 11960 0
124 20250401 174400 7530185090 11960 11960 11960 11960 0
125 20250401 174300 7530185090 11960 11960 11960 11960 0
126 20250401 174200 7530185090 11960 11960 11960 11960 0
127 20250401 174100 7530185090 11960 11960 11960 11960 0
128 20250401 174000 7530185090 11960 11960 11960 11960 0
129 20250401 173900 7530185090 11960 11960 11960 11960 0
130 20250401 173800 7530185090 11960 11960 11960 11960 0
131 20250401 173700 7530185090 11960 11960 11960 11960 0
132 20250401 173600 7530185090 11960 11960 11960 11960 0
133 20250401 173500 7530185090 11960 11960 11960 11960 0
134 20250401 173400 7530185090 11960 11960 11960 11960 0
135 20250401 173300 7530185090 11960 11960 11960 11960 0
136 20250401 173200 7530185090 11960 11960 11960 11960 0
137 20250401 173100 7530185090 11960 11960 11960 11960 0
138 20250401 173000 7530185090 11960 11960 11960 11960 0
139 20250401 172900 7530185090 11960 11960 11960 11960 0
140 20250401 172800 7530185090 11960 11960 11960 11960 0
141 20250401 172700 7530185090 11960 11960 11960 11960 0
142 20250401 172600 7530185090 11960 11960 11960 11960 0
143 20250401 172500 7530185090 11960 11960 11960 11960 0
144 20250401 172400 7530185090 11960 11960 11960 11960 0
145 20250401 172300 7530185090 11960 11960 11960 11960 0
146 20250401 172200 7530185090 11960 11960 11960 11960 0
147 20250401 172100 7530185090 11960 11960 11960 11960 0
148 20250401 172000 7530185090 11960 11960 11960 11960 0
149 20250401 171900 7530185090 11960 11960 11960 11960 0
150 20250401 171800 7530185090 11960 11960 11960 11960 0
151 20250401 171700 7530185090 11960 11960 11960 11960 0
152 20250401 171600 7530185090 11960 11960 11960 11960 5913
153 20250401 171500 7530185090 11960 11960 11960 11960 0
154 20250401 171400 7530185090 11960 11960 11960 11960 0
155 20250401 171300 7530185090 11960 11960 11960 11960 0
156 20250401 171200 7530185090 11960 11960 11960 11960 0
157 20250401 171100 7530185090 11960 11960 11960 11960 0
158 20250401 171000 7530185090 11960 11960 11960 11960 0
159 20250401 170900 7530185090 11960 11960 11960 11960 0
160 20250401 170800 7530185090 11960 11960 11960 11960 0
161 20250401 170700 7530185090 11960 11960 11960 11960 0
162 20250401 170600 7530185090 11960 11960 11960 11960 0
163 20250401 170500 7530185090 11960 11960 11960 11960 0
164 20250401 170400 7530185090 11960 11960 11960 11960 0
165 20250401 170300 7530185090 11960 11960 11960 11960 0
166 20250401 170200 7530185090 11960 11960 11960 11960 0
167 20250401 170100 7530185090 11960 11960 11960 11960 0
168 20250401 170000 7530185090 11960 11960 11960 11960 0
169 20250401 165900 7530185090 11960 11960 11960 11960 0
170 20250401 165800 7530185090 11960 11960 11960 11960 0
171 20250401 165700 7530185090 11960 11960 11960 11960 0
172 20250401 165600 7530185090 11960 11960 11960 11960 0
173 20250401 165500 7530185090 11960 11960 11960 11960 0
174 20250401 165400 7530185090 11960 11960 11960 11960 0
175 20250401 165300 7530185090 11960 11960 11960 11960 0
176 20250401 165200 7530185090 11960 11960 11960 11960 0
177 20250401 165100 7530185090 11960 11960 11960 11960 0
178 20250401 165000 7530185090 11960 11960 11960 11960 0
179 20250401 164900 7530185090 11960 11960 11960 11960 0
180 20250401 164800 7530185090 11960 11960 11960 11960 0
181 20250401 164700 7530185090 11960 11960 11960 11960 0
182 20250401 164600 7530185090 11960 11960 11960 11960 5913
183 20250401 164500 7530185090 11960 11960 11960 11960 0
184 20250401 164400 7530185090 11960 11960 11960 11960 0
185 20250401 164300 7530185090 11960 11960 11960 11960 0
186 20250401 164200 7530185090 11960 11960 11960 11960 0
187 20250401 164100 7530185090 11960 11960 11960 11960 0
188 20250401 164000 7530185090 11960 11960 11960 11960 0
189 20250401 163900 7530185090 11960 11960 11960 11960 0
190 20250401 163800 7530185090 11960 11960 11960 11960 0
191 20250401 163700 7530185090 11960 11960 11960 11960 0
192 20250401 163600 7530185090 11960 11960 11960 11960 0
193 20250401 163500 7530185090 11960 11960 11960 11960 0
194 20250401 163400 7530185090 11960 11960 11960 11960 0
195 20250401 163300 7530185090 11960 11960 11960 11960 0
196 20250401 163200 7530185090 11960 11960 11960 11960 0
197 20250401 163100 7530185090 11960 11960 11960 11960 0
198 20250401 163000 7530185090 11960 11960 11960 11960 0
199 20250401 162900 7530185090 11960 11960 11960 11960 0
200 20250401 162800 7530185090 11960 11960 11960 11960 0
201 20250401 162700 7530185090 11960 11960 11960 11960 0
202 20250401 162600 7530185090 11960 11960 11960 11960 0
203 20250401 162500 7530185090 11960 11960 11960 11960 0
204 20250401 162400 7530185090 11960 11960 11960 11960 0
205 20250401 162300 7530185090 11960 11960 11960 11960 0
206 20250401 162200 7530185090 11960 11960 11960 11960 0
207 20250401 162100 7530185090 11960 11960 11960 11960 0
208 20250401 162000 7530185090 11960 11960 11960 11960 0
209 20250401 161900 7530185090 11960 11960 11960 11960 0
210 20250401 161800 7530185090 11960 11960 11960 11960 0
211 20250401 161700 7530185090 11960 11960 11960 11960 0
212 20250401 161600 7530185090 11960 11960 11960 11960 5913
213 20250401 161500 7530185090 11960 11960 11960 11960 0
214 20250401 161400 7530185090 11960 11960 11960 11960 0
215 20250401 161300 7530185090 11960 11960 11960 11960 0
216 20250401 161200 7530185090 11960 11960 11960 11960 0
217 20250401 161100 7530185090 11960 11960 11960 11960 0
218 20250401 161000 7530185090 11960 11960 11960 11960 0
219 20250401 160900 7530185090 11960 11960 11960 11960 0
220 20250401 160800 7530185090 11960 11960 11960 11960 0
221 20250401 160700 7530185090 11960 11960 11960 11960 0
222 20250401 160600 7530185090 11960 11960 11960 11960 0
223 20250401 160500 7530185090 11960 11960 11960 11960 0
224 20250401 160400 7530185090 11960 11960 11960 11960 0
225 20250401 160300 7530185090 11960 11960 11960 11960 0
226 20250401 160200 7530185090 11960 11960 11960 11960 0
227 20250401 160100 7530185090 11960 11960 11960 11960 0
228 20250401 160000 7530185090 11960 11960 11960 11960 0
229 20250401 155900 7530185090 11960 11960 11960 11960 0
230 20250401 155800 7530185090 11960 11960 11960 11960 0
231 20250401 155700 7530185090 11960 11960 11960 11960 0
232 20250401 155600 7530185090 11960 11960 11960 11960 0
233 20250401 155500 7530185090 11960 11960 11960 11960 0
234 20250401 155400 7530185090 11960 11960 11960 11960 0
235 20250401 155300 7530185090 11960 11960 11960 11960 0
236 20250401 155200 7530185090 11960 11960 11960 11960 0
237 20250401 155100 7530185090 11960 11960 11960 11960 0
238 20250401 155000 7530185090 11960 11960 11960 11960 0
239 20250401 154900 7530185090 11960 11960 11960 11960 0
240 20250401 154800 7530185090 11960 11960 11960 11960 0
241 20250401 154700 7530185090 11960 11960 11960 11960 0
242 20250401 154600 7530185090 11960 11960 11960 11960 5913
243 20250401 154500 7530185090 11960 11960 11960 11960 0
244 20250401 154400 7530185090 11960 11960 11960 11960 0
245 20250401 154300 7530185090 11960 11960 11960 11960 0
246 20250401 154200 7530185090 11960 11960 11960 11960 0
247 20250401 154100 7530185090 11960 11960 11960 11960 0
248 20250401 154000 7530185090 11960 11960 11960 11960 0
249 20250401 153900 7530185090 11960 11960 11960 11960 0
250 20250401 153800 7530185090 11960 11960 11960 11960 0
251 20250401 153700 7530185090 11960 11960 11960 11960 0
252 20250401 153600 7530185090 11960 11960 11960 11960 0
253 20250401 153500 7530185090 11960 11960 11960 11960 0
254 20250401 153400 7530185090 11960 11960 11960 11960 0
255 20250401 153300 7530185090 11960 11960 11960 11960 0
256 20250401 153200 7530185090 11960 11960 11960 11960 0
257 20250401 153100 7530185090 11960 11960 11960 11960 0
258 20250401 153000 7530185090 11960 11960 11960 11960 5913
259 20250401 152900 7459465610 11960 11960 11960 11960 0
260 20250401 152800 7459465610 11960 11960 11960 11960 0
261 20250401 152700 7459465610 11960 11960 11960 11960 0
262 20250401 152600 7459465610 11960 11960 11960 11960 0
263 20250401 152500 7459465610 11960 11960 11960 11960 0
264 20250401 152400 7459465610 11960 11960 11960 11960 0
265 20250401 152300 7459465610 11960 11960 11960 11960 0
266 20250401 152200 7459465610 11960 11960 11960 11960 0
267 20250401 152100 7459465610 11960 11960 11960 11960 0
268 20250401 152000 7459465610 11960 11960 11960 11960 0
269 20250401 151900 7459465610 11960 11900 11960 11870 4283
270 20250401 151800 7408483360 11910 11890 11910 11890 291
271 20250401 151700 7405019710 11910 11860 11920 11840 5189
272 20250401 151600 7343246270 11860 11840 11860 11820 236
273 20250401 151500 7340454250 11880 11830 11880 11820 708
274 20250401 151400 7332075550 11840 11850 11850 11830 286
275 20250401 151300 7328690610 11850 11860 11860 11800 1318
276 20250401 151200 7313115800 11860 11880 11890 11800 2643
277 20250401 151100 7281859570 11940 11970 11970 11840 2273
278 20250401 151000 7254834300 11970 11910 11970 11910 177
279 20250401 150900 7252719510 11910 11910 11910 11910 58
280 20250401 150800 7252028730 11910 11940 11940 11900 621
281 20250401 150700 7244632770 11930 11880 11980 11870 79
282 20250401 150600 7243691280 11880 11850 11880 11810 752
283 20250401 150500 7234778240 11800 11990 11990 11800 3714
284 20250401 150400 7190799610 11930 11950 11950 11930 1967
285 20250401 150300 7167305730 11940 12050 12050 11940 5229
286 20250401 150200 7104717660 12050 12090 12090 11990 1152
287 20250401 150100 7090874280 12090 12100 12100 12050 203
288 20250401 150000 7088419260 12100 12160 12190 12080 381
289 20250401 145900 7083788360 12160 12150 12180 12130 3476
290 20250401 145800 7041511680 12150 12070 12150 12070 2340
291 20250401 145700 7013202460 12060 12030 12060 12030 786
292 20250401 145600 7003727130 12000 12000 12030 12000 259
293 20250401 145500 7000613130 12000 12040 12050 12000 793
294 20250401 145400 6991061100 12040 11980 12040 11980 491
295 20250401 145300 6985178560 11980 12040 12070 11980 185
296 20250401 145200 6982949550 12020 11980 12050 11980 712
297 20250401 145100 6974389630 11970 11990 12050 11970 449
298 20250401 145000 6969010040 11990 12015 12050 11980 94
299 20250401 144900 6967879580 12030 12030 12050 12030 520
300 20250401 144800 6961621630 11970 12050 12050 11970 58
301 20250401 144700 6960926010 12050 12060 12060 12050 577
302 20250401 144600 6953968300 12070 12070 12070 12060 206
303 20250401 144500 6951483890 12060 12030 12080 12020 1452
304 20250401 144400 6933977800 12020 11940 12020 11940 1516
305 20250401 144300 6915822640 11940 11990 11990 11940 496
306 20250401 144200 6909884800 11990 11990 11990 11990 53
307 20250401 144100 6909249330 11980 11990 11990 11980 596
308 20250401 144000 6902104240 11990 12010 12010 11990 81
309 20250401 143900 6901132520 12020 12030 12040 12020 137
310 20250401 143800 6899483960 12040 12030 12040 12020 469
311 20250401 143700 6893843810 12040 12020 12050 12020 655
312 20250401 143600 6885961430 12020 12000 12030 11970 568
313 20250401 143500 6879134260 11970 11960 11970 11960 17
314 20250401 143400 6878930790 12030 11950 12030 11950 450
315 20250401 143300 6873521350 11940 11910 11940 11910 450
316 20250401 143200 6868158780 11910 11910 11920 11900 388
317 20250401 143100 6863534860 11910 11910 11920 11910 335
318 20250401 143000 6859544180 11910 11905 11915 11900 220
319 20250401 142900 6856924375 11910 11910 11910 11910 51
320 20250401 142800 6856316965 11910 11900 12030 11850 651
321 20250401 142700 6848547795 11900 11850 11900 11850 339
322 20250401 142600 6844524615 11840 11850 11870 11840 410
323 20250401 142500 6839665965 11850 11870 11870 11840 831
324 20250401 142400 6829813305 11860 11860 11890 11860 83
325 20250401 142300 6828828655 11860 11850 11890 11850 700
326 20250401 142200 6820523215 11900 11860 11910 11840 1498
327 20250401 142100 6802770495 11910 11850 11910 11850 103
328 20250401 142000 6801549765 11910 11880 11910 11880 136
329 20250401 141900 6799931895 11880 11850 11910 11850 89
330 20250401 141800 6798873895 11830 11760 11870 11750 1428
331 20250401 141700 6782025495 11760 11950 11950 11760 3182
332 20250401 141600 6744276395 11940 11960 11960 11940 1132
333 20250401 141500 6730748595 12000 12010 12010 11950 812
334 20250401 141400 6721025325 12010 12050 12050 12010 151
335 20250401 141300 6719207545 12050 12010 12050 12010 439
336 20250401 141200 6713921145 12030 12010 12030 12000 377
337 20250401 141100 6709387435 12010 12030 12030 11950 2251
338 20250401 141000 6682372735 12030 12030 12030 12020 338
339 20250401 140900 6678307095 12030 12050 12050 12030 190
340 20250401 140800 6676021365 12030 12040 12040 12020 146
341 20250401 140700 6674265215 12030 12030 12040 12030 297
342 20250401 140600 6670692295 12050 12030 12050 12030 182
343 20250401 140500 6668502795 12030 12040 12050 12030 107
344 20250401 140400 6667214445 12060 12070 12070 12060 308
345 20250401 140300 6663498145 12060 12020 12070 12020 117
346 20250401 140200 6662086225 12020 12010 12090 12010 988
347 20250401 140100 6650180045 12010 12080 12080 12010 2900
348 20250401 140000 6615274625 12090 12100 12100 12080 690
349 20250401 135900 6606933295 12110 12110 12130 12110 1812
350 20250401 135800 6584972585 12110 12060 12110 12060 2211
351 20250401 135700 6558247515 12080 12070 12090 12060 1430
352 20250401 135600 6540971235 12040 12040 12070 12030 548
353 20250401 135500 6534369435 12030 12030 12070 12020 1613
354 20250401 135400 6514965075 12010 12030 12030 12000 191
355 20250401 135300 6512670685 12030 12030 12060 12000 2308
356 20250401 135200 6484909585 12030 11970 12030 11970 2417
357 20250401 135100 6455895555 11950 11950 11960 11950 126
358 20250401 135000 6454389475 11950 11950 11950 11950 474
359 20250401 134900 6448725175 11950 11980 11980 11950 121
360 20250401 134800 6447278805 11980 12000 12000 11980 1110
361 20250401 134700 6433979935 12000 11980 12000 11940 225
362 20250401 134600 6431284415 11930 11920 12000 11910 2387
363 20250401 134500 6402805275 11920 11920 11940 11920 470
364 20250401 134400 6397201835 11920 11960 11960 11920 1281
365 20250401 134300 6381929475 11960 11990 11990 11950 525
366 20250401 134200 6375649475 11990 11930 11990 11930 1844
367 20250401 134100 6353569255 11920 11890 11950 11890 1388
368 20250401 134000 6337007295 11880 11880 11890 11880 168
369 20250401 133900 6335011175 11860 11880 11880 11830 85
370 20250401 133800 6334003035 11810 11900 11900 11810 814
371 20250401 133700 6324342195 11900 11900 11920 11900 463
372 20250401 133600 6318830735 11900 11920 11920 11900 982
373 20250401 133500 6307142875 11920 11960 11960 11910 994
374 20250401 133400 6295273495 11960 11920 11960 11910 596
375 20250401 133300 6288164285 11950 11910 11970 11910 2261
376 20250401 133200 6261164915 11920 11870 11920 11860 2744
377 20250401 133100 6228541115 11870 11850 11870 11850 441
378 20250401 133000 6223312505 11850 11850 11850 11850 137
379 20250401 132900 6221689055 11820 11870 11870 11820 1038
380 20250401 132800 6209389615 11870 11850 11870 11850 721
381 20250401 132700 6200844355 11830 11840 11840 11830 155
382 20250401 132600 6199009565 11840 11850 11850 11840 54
383 20250401 132500 6198370165 11850 11820 11850 11820 216
384 20250401 132400 6195814265 11810 11800 11825 11800 80
385 20250401 132300 6194869270 11800 11840 11850 11800 201
386 20250401 132200 6192493340 11830 11840 11840 11830 251
387 20250401 132100 6189521950 11840 11820 11840 11820 516
388 20250401 132000 6183413410 11820 11830 11840 11820 225
389 20250401 131900 6180751600 11800 11790 11830 11790 407
390 20250401 131800 6175951710 11830 11830 11830 11810 721
391 20250401 131700 6167425660 11830 11790 11830 11790 392
392 20250401 131600 6162792660 11790 11750 11790 11750 183
393 20250401 131500 6160637410 11750 11790 11810 11750 440
394 20250401 131400 6155452340 11790 11790 11790 11790 31
395 20250401 131300 6155086850 11800 11780 11800 11780 52
396 20250401 131200 6154473270 11780 11780 11800 11780 996
397 20250401 131100 6142732070 11780 11740 11780 11740 156
398 20250401 131000 6140900560 11780 11780 11780 11780 1
399 20250401 130900 6140888780 11780 11750 11800 11730 177
400 20250401 130800 6138808690 11810 11760 11810 11750 55
401 20250401 130700 6138162040 11810 11710 11820 11710 693
402 20250401 130600 6130040070 11710 11700 11710 11690 860
403 20250401 130500 6119977240 11700 11680 11700 11680 338
404 20250401 130400 6116028780 11700 11700 11700 11700 1
405 20250401 130300 6116017080 11690 11700 11700 11680 223
406 20250401 130200 6113409120 11700 11690 11710 11690 331
407 20250401 130100 6109536380 11690 11690 11710 11670 284
408 20250401 130000 6106221530 11680 11670 11680 11660 524
409 20250401 125900 6100109740 11670 11680 11680 11670 494
410 20250401 125800 6094343200 11710 11710 11710 11710 59
411 20250401 125700 6093652310 11720 11680 11720 11680 54
412 20250401 125600 6093019830 11690 11690 11695 11680 588
413 20250401 125500 6086145050 11690 11680 11700 11680 25
414 20250401 125400 6085852670 11700 11720 11720 11700 625
415 20250401 125300 6078537990 11730 11730 11730 11730 43
416 20250401 125200 6078033600 11730 11730 11730 11730 5
417 20250401 125100 6077974950 11730 11790 11790 11700 1630
418 20250401 125000 6058855820 11730 11730 11750 11730 1098
419 20250401 124900 6045974530 11720 11750 11750 11680 332
420 20250401 124800 6042088610 11820 11760 11820 11750 116
421 20250401 124700 6040724620 11770 11750 11770 11750 75
422 20250401 124600 6039842750 11770 11800 11830 11750 782
423 20250401 124500 6030627350 11830 11830 11880 11790 1202
424 20250401 124400 6016377680 11780 11820 11840 11780 1459
425 20250401 124300 5999127990 11800 11770 11800 11770 780
426 20250401 124200 5989928870 11770 11760 11770 11760 309
427 20250401 124100 5986293320 11750 11740 11750 11740 339
428 20250401 124000 5982313300 11730 11690 11740 11680 2229
429 20250401 123900 5956160160 11710 11680 11710 11680 1021
430 20250401 123800 5944213990 11660 11690 11690 11650 1694
431 20250401 123700 5924454780 11700 11700 11700 11700 85
432 20250401 123600 5923460280 11700 11700 11700 11700 875
433 20250401 123500 5913222780 11700 11710 11710 11700 170
434 20250401 123400 5911232250 11710 11690 11710 11690 111
435 20250401 123300 5909932640 11710 11710 11710 11710 105
436 20250401 123200 5908703090 11690 11690 11690 11690 47
437 20250401 123100 5908153660 11710 11700 11710 11690 191
438 20250401 123000 5905919230 11700 11710 11710 11690 21
439 20250401 122900 5905673690 11710 11660 11710 11660 31
440 20250401 122800 5905312180 11660 11660 11660 11660 1
441 20250401 122700 5905300520 11720 11690 11720 11660 444
442 20250401 122600 5900109290 11660 11660 11660 11660 566
443 20250401 122500 5893509730 11660 11690 11690 11660 1010
444 20250401 122400 5881716780 11710 11690 11710 11680 1162
445 20250401 122300 5868132060 11710 11730 11730 11700 502
446 20250401 122200 5862251660 11710 11730 11730 11700 953
447 20250401 122100 5851077810 11730 11690 11740 11680 1505
448 20250401 122000 5833432300 11680 11700 11700 11680 141
449 20250401 121900 5831784720 11700 11680 11740 11680 1346
450 20250401 121800 5816004810 11700 11700 11700 11700 15
451 20250401 121700 5815829310 11680 11670 11740 11640 1116
452 20250401 121600 5802813270 11650 11700 11700 11640 1779
453 20250401 121500 5782060420 11700 11650 11740 11650 520
454 20250401 121400 5775977530 11700 11640 11700 11640 59
455 20250401 121300 5775288180 11640 11680 11680 11620 1854
456 20250401 121200 5753665670 11750 11750 11750 11680 73
457 20250401 121100 5752809390 11750 11680 11750 11670 1949
458 20250401 121000 5730023010 11680 11680 11680 11590 1418
459 20250401 120900 5713489180 11680 11700 11700 11680 266
460 20250401 120800 5710379410 11700 11730 11750 11700 1627
461 20250401 120700 5691321170 11720 11750 11750 11720 402
462 20250401 120600 5686606480 11750 11840 11850 11750 671
463 20250401 120500 5678672310 11840 11850 11850 11840 1216
464 20250401 120400 5664263570 11850 11690 11850 11680 1904
465 20250401 120300 5641855490 11680 11730 11730 11680 424
466 20250401 120200 5636897280 11740 11680 11750 11680 2016
467 20250401 120100 5613280410 11680 11680 11700 11660 2913
468 20250401 120000 5579279350 11680 11700 11700 11680 408
469 20250401 115900 5574513770 11670 11700 11700 11670 912
470 20250401 115800 5563859310 11700 11710 11710 11680 2435
471 20250401 115700 5535371390 11770 11660 11770 11620 1578
472 20250401 115600 5516910670 11660 11680 11700 11660 1354
473 20250401 115500 5501097180 11600 11610 11620 11550 1327
474 20250401 115400 5485719440 11630 11710 11800 11630 955
475 20250401 115300 5474567080 11700 11600 11700 11550 3907
476 20250401 115200 5429324030 11620 11410 11690 11370 6236
477 20250401 115100 5357457290 11430 11330 11470 11300 4554
478 20250401 115000 5305743900 11420 11150 11490 11120 3977
479 20250401 114900 5261111370 11140 11270 11500 11110 11332
480 20250401 114800 5133385190 11250 11700 11700 11070 11107
481 20250401 114700 5006771310 11700 11960 11960 11700 7780
482 20250401 114600 4914809250 12000 12040 12050 12000 1643
483 20250401 114500 4895078840 12050 11990 12050 11950 3647
484 20250401 114400 4851402290 11995 12050 12100 11990 1732
485 20250401 114300 4830569810 12050 12070 12080 12010 3360
486 20250401 114200 4790150520 12080 12110 12120 12080 3227
487 20250401 114100 4751130790 12110 12160 12160 12110 2173
488 20250401 114000 4724773300 12150 12180 12200 12150 4640
489 20250401 113900 4668338150 12190 12220 12230 12190 2346
490 20250401 113800 4639667280 12220 12190 12230 12160 3835
491 20250401 113700 4592857020 12160 12200 12200 12160 124
492 20250401 113600 4591344380 12210 12160 12220 12130 2236
493 20250401 113500 4564134440 12140 12190 12220 12120 1328
494 20250401 113400 4547965770 12220 12220 12220 12200 496
495 20250401 113300 4541912010 12220 12210 12230 12140 1873
496 20250401 113200 4519058150 12210 12240 12290 12210 2550
497 20250401 113100 4487847380 12240 12230 12300 12200 2737
498 20250401 113000 4454317300 12230 12100 12250 12090 7885
499 20250401 112900 4358609700 12100 12090 12100 12060 3100
500 20250401 112800 4321164020 12100 12180 12180 12090 4603
501 20250401 112700 4265361250 12180 12140 12190 12070 4559
502 20250401 112600 4210060700 12060 12170 12170 12030 4200
503 20250401 112500 4159122750 12170 12200 12200 12160 3121
504 20250401 112400 4121100575 12210 12260 12260 12210 3164
505 20250401 112300 4082364095 12260 12250 12290 12230 2200
506 20250401 112200 4055386555 12290 12270 12290 12210 6757
507 20250401 112100 3972657925 12250 12360 12360 12210 3586
508 20250401 112000 3928621375 12360 12300 12380 12280 18909
509 20250401 111900 3695668495 12310 12220 12360 12220 13197
510 20250401 111800 3533161985 12240 12270 12350 12240 19317
511 20250401 111700 3295730975 12150 12150 12150 12150 0
512 20250401 111600 3295730975 12150 12080 12150 12070 11710
513 20250401 111500 3153765225 12080 12030 12080 11990 5428
514 20250401 111400 3088393505 12050 12030 12080 12020 3212
515 20250401 111300 3049696155 12050 12030 12090 12000 8695
516 20250401 111200 2944944485 12030 11900 12090 11900 17024
517 20250401 111100 2740514305 11890 11950 11970 11850 4338
518 20250401 111000 2688759375 11950 11790 11950 11750 8210
519 20250401 110900 2591592625 11790 11790 11790 11720 1006
520 20250401 110800 2579777485 11810 11830 11890 11810 3782
521 20250401 110700 2534936915 11810 11700 11900 11700 5434
522 20250401 110600 2470741325 11720 11680 11720 11660 1278
523 20250401 110500 2455804495 11680 11660 11700 11590 2988
524 20250401 110400 2421075455 11660 11620 11770 11540 4156
525 20250401 110300 2372787945 11570 11740 11740 11530 3805
526 20250401 110200 2328521095 11800 11810 11890 11720 4908
527 20250401 110100 2270533105 11900 11690 11900 11690 6895
528 20250401 110000 2189425535 11690 11580 11730 11490 6142
529 20250401 105900 2118104705 11580 11780 11780 11250 10581
530 20250401 105800 1994581155 11760 11800 11920 11700 6352
531 20250401 105700 1919558645 11790 11930 12000 11720 12196
532 20250401 105600 1773972325 11930 11830 12070 11710 17103
533 20250401 105500 1570106125 11830 11810 11930 11660 14049
534 20250401 105400 1404314785 11810 11590 11830 11590 13391
535 20250401 105300 1247698075 11600 11330 11600 11330 14548
536 20250401 105200 1081163670 11290 11220 11290 11180 4552
537 20250401 105100 1029942470 11220 11190 11260 11110 6183
538 20250401 105000 960797540 11190 11280 11280 11140 2332
539 20250401 104900 934742180 11140 11320 11400 10870 24842
540 20250401 104800 657301970 11290 11050 11380 11050 16450
541 20250401 104700 472829410 10900 10900 10900 10900 0
542 20250401 104600 472829410 10900 10850 10900 10850 747
543 20250401 104500 464705340 10850 10720 10870 10710 3475
544 20250401 104400 427064150 10750 10530 10770 10530 4690
545 20250401 104300 377264220 10530 10450 10540 10450 5074
546 20250401 104200 323964640 10360 10120 10470 10120 6534
547 20250401 104100 256597900 10120 10120 10120 10120 2
548 20250401 104000 256577660 10090 10060 10090 10060 781
549 20250401 103900 248705600 10060 10060 10060 10060 0
550 20250401 103800 248705600 10060 10060 10060 10060 0
551 20250401 103700 248705600 10060 10060 10060 10060 0
552 20250401 103600 248705600 10060 10060 10060 10060 88
553 20250401 103500 247820320 10080 10080 10080 10080 0
554 20250401 103400 247820320 10080 10080 10080 10080 20
555 20250401 103300 247618720 10070 10070 10070 10070 0
556 20250401 103200 247618720 10070 10070 10070 10070 0
557 20250401 103100 247618720 10070 10070 10070 10070 0
558 20250401 103000 247618720 10070 10070 10070 10070 0
559 20250401 102900 247618720 10070 10080 10080 10070 280
560 20250401 102800 244798620 10070 10080 10080 10070 30
561 20250401 102700 244496450 10080 10080 10080 10080 0
562 20250401 102600 244496450 10080 10080 10080 10080 0
563 20250401 102500 244496450 10080 10080 10080 10080 33
564 20250401 102400 244163810 10070 10070 10070 10070 9
565 20250401 102300 244073180 10090 10090 10090 10090 0
566 20250401 102200 244073180 10090 10090 10090 10090 6
567 20250401 102100 244012640 10160 10160 10160 10160 0
568 20250401 102000 244012640 10160 10170 10170 10160 5
569 20250401 101900 243961810 10200 10200 10200 10200 0
570 20250401 101800 243961810 10200 10200 10200 10200 0
571 20250401 101700 243961810 10200 10130 10200 10130 300
572 20250401 101600 240906880 10130 10110 10130 10110 10
573 20250401 101500 240805610 10070 10070 10070 10070 55
574 20250401 101400 240251760 10100 10090 10100 10000 432
575 20250401 101300 235912960 10110 10110 10110 10110 1
576 20250401 101200 235902850 10110 10110 10110 10110 0
577 20250401 101100 235902850 10110 10110 10110 10110 3
578 20250401 101000 235872520 10100 10100 10100 10100 0
579 20250401 100900 235872520 10100 10100 10100 10100 34
580 20250401 100800 235529120 10090 10090 10090 10090 0
581 20250401 100700 235529120 10090 10090 10090 10090 1
582 20250401 100600 235519030 10090 10090 10090 10090 1
583 20250401 100500 235508940 10140 10110 10140 10110 49
584 20250401 100400 235012760 10090 10090 10090 10090 1
585 20250401 100300 235002670 10100 10100 10100 10100 23
586 20250401 100200 234770370 10170 10170 10170 10170 0
587 20250401 100100 234770370 10170 10170 10170 10170 0
588 20250401 100000 234770370 10170 10170 10170 10170 0
589 20250401 095900 234770370 10170 10170 10170 10170 0
590 20250401 095800 234770370 10170 10170 10170 10170 25
591 20250401 095700 234516120 10170 10170 10170 10170 0
592 20250401 095600 234516120 10170 10170 10170 10170 640
593 20250401 095500 228007320 10170 10170 10170 10170 10
594 20250401 095400 227905620 10100 10100 10100 10100 9
595 20250401 095300 227814720 10100 10100 10100 10100 0
596 20250401 095200 227814720 10100 10100 10100 10100 30
597 20250401 095100 227511720 10100 10100 10100 10100 247
598 20250401 095000 225017020 10180 10180 10180 10180 78
599 20250401 094900 224222980 10180 10180 10180 10180 1
600 20250401 094800 224212800 10180 10180 10180 10180 1
601 20250401 094700 224202620 10170 10170 10170 10170 247
602 20250401 094600 221690630 10050 10190 10190 10050 189
603 20250401 094500 219788300 10150 10150 10150 10150 1
604 20250401 094400 219778150 10150 10060 10150 10060 2984
605 20250401 094300 189530650 10030 10060 10060 10030 90
606 20250401 094200 188627710 10050 10040 10050 10040 43
607 20250401 094100 188195570 10040 10030 10040 10030 140
608 20250401 094000 186791020 10030 10030 10030 10030 0
609 20250401 093900 186791020 10030 10100 10100 10030 934
610 20250401 093800 177376200 10110 10110 10110 10110 0
611 20250401 093700 177376200 10110 10110 10110 10110 38
612 20250401 093600 176992020 10110 10110 10110 10110 61
613 20250401 093500 176375310 10110 10100 10110 10100 52
614 20250401 093400 175849700 10100 10110 10110 10100 590
615 20250401 093300 169885410 10140 10120 10140 10120 123
616 20250401 093200 168639590 10150 10170 10170 10150 1408
617 20250401 093100 154332930 10170 10170 10170 10170 92
618 20250401 093000 153397290 10220 10220 10220 10220 0
619 20250401 092900 153397290 10220 10180 10220 10180 254
620 20250401 092800 150810970 10180 10180 10180 10180 11
621 20250401 092700 150698990 10180 10180 10180 10180 88
622 20250401 092600 149803150 10180 10190 10190 10180 260
623 20250401 092500 147155970 10210 10210 10210 10210 614
624 20250401 092400 140887030 10280 10280 10280 10280 0
625 20250401 092300 140887030 10280 10230 10280 10210 466
626 20250401 092200 136125220 10230 10240 10240 10230 365
627 20250401 092100 132388270 10230 10230 10230 10230 23
628 20250401 092000 132152980 10290 10290 10290 10290 143
629 20250401 091900 130681510 10300 10300 10300 10300 85
630 20250401 091800 129806010 10290 10290 10290 10290 1111
631 20250401 091700 118373820 10280 10280 10280 10280 0
632 20250401 091600 118373820 10280 10270 10290 10270 110
633 20250401 091500 117242070 10230 10220 10290 10220 293
634 20250401 091400 114239760 10270 10210 10270 10210 790
635 20250401 091300 106158360 10160 10210 10210 10160 41
636 20250401 091200 105740250 10160 10160 10160 10160 20
637 20250401 091100 105537050 10220 10200 10220 10200 329
638 20250401 091000 102178550 10200 10200 10200 10200 7
639 20250401 090900 102107150 10160 10230 10240 10160 458
640 20250401 090800 97424690 10210 10160 10210 10160 1166
641 20250401 090700 85565050 10150 10120 10150 10120 915
642 20250401 090600 76285560 10120 10120 10120 10120 16
643 20250401 090500 76123640 10130 10120 10130 10120 470
644 20250401 090400 71364040 10110 10110 10110 10110 3
645 20250401 090300 71333710 10130 10010 10130 10010 2242
646 20250401 090200 48803210 10030 9990 10030 9950 1057
647 20250401 090100 38270010 10000 10170 10170 10000 121
648 20250401 090000 37059040 10200 9910 10200 9910 3728

1
053160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6000000,0,60000000000,0.00
20250327,0,6000000,0,64920000000,0.00
20250326,0,6000000,0,70800000000,0.00
20250325,0,6000000,0,63060000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6000000 0 60000000000 0.00
3 20250327 0 6000000 0 64920000000 0.00
4 20250326 0 6000000 0 70800000000 0.00
5 20250325 0 6000000 0 63060000000 0.00