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

649
053690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,944441480,15300,15300,15300,15300,1416
20250401,194600,944441480,15300,15300,15300,15300,0
20250401,194500,944441480,15300,15300,15300,15300,0
20250401,194400,944441480,15300,15300,15300,15300,0
20250401,194300,944441480,15300,15300,15300,15300,0
20250401,194200,944441480,15300,15300,15300,15300,0
20250401,194100,944441480,15300,15300,15300,15300,0
20250401,194000,944441480,15300,15300,15300,15300,0
20250401,193900,944441480,15300,15300,15300,15300,0
20250401,193800,944441480,15300,15300,15300,15300,0
20250401,193700,944441480,15300,15300,15300,15300,0
20250401,193600,944441480,15300,15300,15300,15300,0
20250401,193500,944441480,15300,15300,15300,15300,0
20250401,193400,944441480,15300,15300,15300,15300,0
20250401,193300,944441480,15300,15300,15300,15300,0
20250401,193200,944441480,15300,15300,15300,15300,0
20250401,193100,944441480,15300,15300,15300,15300,0
20250401,193000,944441480,15300,15300,15300,15300,0
20250401,192900,944441480,15300,15300,15300,15300,0
20250401,192800,944441480,15300,15300,15300,15300,0
20250401,192700,944441480,15300,15300,15300,15300,0
20250401,192600,944441480,15300,15300,15300,15300,0
20250401,192500,944441480,15300,15300,15300,15300,0
20250401,192400,944441480,15300,15300,15300,15300,0
20250401,192300,944441480,15300,15300,15300,15300,0
20250401,192200,944441480,15300,15300,15300,15300,0
20250401,192100,944441480,15300,15300,15300,15300,0
20250401,192000,944441480,15300,15300,15300,15300,0
20250401,191900,944441480,15300,15300,15300,15300,0
20250401,191800,944441480,15300,15300,15300,15300,0
20250401,191700,944441480,15300,15300,15300,15300,1416
20250401,191600,944441480,15300,15300,15300,15300,0
20250401,191500,944441480,15300,15300,15300,15300,0
20250401,191400,944441480,15300,15300,15300,15300,0
20250401,191300,944441480,15300,15300,15300,15300,0
20250401,191200,944441480,15300,15300,15300,15300,0
20250401,191100,944441480,15300,15300,15300,15300,0
20250401,191000,944441480,15300,15300,15300,15300,0
20250401,190900,944441480,15300,15300,15300,15300,0
20250401,190800,944441480,15300,15300,15300,15300,0
20250401,190700,944441480,15300,15300,15300,15300,0
20250401,190600,944441480,15300,15300,15300,15300,0
20250401,190500,944441480,15300,15300,15300,15300,0
20250401,190400,944441480,15300,15300,15300,15300,0
20250401,190300,944441480,15300,15300,15300,15300,0
20250401,190200,944441480,15300,15300,15300,15300,0
20250401,190100,944441480,15300,15300,15300,15300,0
20250401,190000,944441480,15300,15300,15300,15300,0
20250401,185900,944441480,15300,15300,15300,15300,0
20250401,185800,944441480,15300,15300,15300,15300,0
20250401,185700,944441480,15300,15300,15300,15300,0
20250401,185600,944441480,15300,15300,15300,15300,0
20250401,185500,944441480,15300,15300,15300,15300,0
20250401,185400,944441480,15300,15300,15300,15300,0
20250401,185300,944441480,15300,15300,15300,15300,0
20250401,185200,944441480,15300,15300,15300,15300,0
20250401,185100,944441480,15300,15300,15300,15300,0
20250401,185000,944441480,15300,15300,15300,15300,0
20250401,184900,944441480,15300,15300,15300,15300,0
20250401,184800,944441480,15300,15300,15300,15300,0
20250401,184700,944441480,15300,15300,15300,15300,1416
20250401,184600,944441480,15300,15300,15300,15300,0
20250401,184500,944441480,15300,15300,15300,15300,0
20250401,184400,944441480,15300,15300,15300,15300,0
20250401,184300,944441480,15300,15300,15300,15300,0
20250401,184200,944441480,15300,15300,15300,15300,0
20250401,184100,944441480,15300,15300,15300,15300,0
20250401,184000,944441480,15300,15300,15300,15300,0
20250401,183900,944441480,15300,15300,15300,15300,0
20250401,183800,944441480,15300,15300,15300,15300,0
20250401,183700,944441480,15300,15300,15300,15300,0
20250401,183600,944441480,15300,15300,15300,15300,0
20250401,183500,944441480,15300,15300,15300,15300,0
20250401,183400,944441480,15300,15300,15300,15300,0
20250401,183300,944441480,15300,15300,15300,15300,0
20250401,183200,944441480,15300,15300,15300,15300,0
20250401,183100,944441480,15300,15300,15300,15300,0
20250401,183000,944441480,15300,15300,15300,15300,0
20250401,182900,944441480,15300,15300,15300,15300,0
20250401,182800,944441480,15300,15300,15300,15300,0
20250401,182700,944441480,15300,15300,15300,15300,0
20250401,182600,944441480,15300,15300,15300,15300,0
20250401,182500,944441480,15300,15300,15300,15300,0
20250401,182400,944441480,15300,15300,15300,15300,0
20250401,182300,944441480,15300,15300,15300,15300,0
20250401,182200,944441480,15300,15300,15300,15300,0
20250401,182100,944441480,15300,15300,15300,15300,0
20250401,182000,944441480,15300,15300,15300,15300,0
20250401,181900,944441480,15300,15300,15300,15300,0
20250401,181800,944441480,15300,15300,15300,15300,0
20250401,181700,944441480,15300,15300,15300,15300,1416
20250401,181600,944441480,15300,15300,15300,15300,0
20250401,181500,944441480,15300,15300,15300,15300,0
20250401,181400,944441480,15300,15300,15300,15300,0
20250401,181300,944441480,15300,15300,15300,15300,0
20250401,181200,944441480,15300,15300,15300,15300,0
20250401,181100,944441480,15300,15300,15300,15300,0
20250401,181000,944441480,15300,15300,15300,15300,0
20250401,180900,944441480,15300,15300,15300,15300,0
20250401,180800,944441480,15300,15300,15300,15300,0
20250401,180700,944441480,15300,15300,15300,15300,0
20250401,180600,944441480,15300,15300,15300,15300,0
20250401,180500,944441480,15300,15300,15300,15300,0
20250401,180400,944441480,15300,15300,15300,15300,0
20250401,180300,944441480,15300,15300,15300,15300,0
20250401,180200,944441480,15300,15300,15300,15300,0
20250401,180100,944441480,15300,15300,15300,15300,0
20250401,180000,944441480,15300,15300,15300,15300,0
20250401,175900,944441480,15300,15300,15300,15300,0
20250401,175800,944441480,15300,15300,15300,15300,0
20250401,175700,944441480,15300,15300,15300,15300,0
20250401,175600,944441480,15300,15300,15300,15300,0
20250401,175500,944441480,15300,15300,15300,15300,0
20250401,175400,944441480,15300,15300,15300,15300,0
20250401,175300,944441480,15300,15300,15300,15300,0
20250401,175200,944441480,15300,15300,15300,15300,0
20250401,175100,944441480,15300,15300,15300,15300,0
20250401,175000,944441480,15300,15300,15300,15300,0
20250401,174900,944441480,15300,15300,15300,15300,0
20250401,174800,944441480,15300,15300,15300,15300,0
20250401,174700,944441480,15300,15300,15300,15300,1416
20250401,174600,944441480,15300,15300,15300,15300,0
20250401,174500,944441480,15300,15300,15300,15300,0
20250401,174400,944441480,15300,15300,15300,15300,0
20250401,174300,944441480,15300,15300,15300,15300,0
20250401,174200,944441480,15300,15300,15300,15300,0
20250401,174100,944441480,15300,15300,15300,15300,0
20250401,174000,944441480,15300,15300,15300,15300,0
20250401,173900,944441480,15300,15300,15300,15300,0
20250401,173800,944441480,15300,15300,15300,15300,0
20250401,173700,944441480,15300,15300,15300,15300,0
20250401,173600,944441480,15300,15300,15300,15300,0
20250401,173500,944441480,15300,15300,15300,15300,0
20250401,173400,944441480,15300,15300,15300,15300,0
20250401,173300,944441480,15300,15300,15300,15300,0
20250401,173200,944441480,15300,15300,15300,15300,0
20250401,173100,944441480,15300,15300,15300,15300,0
20250401,173000,944441480,15300,15300,15300,15300,0
20250401,172900,944441480,15300,15300,15300,15300,0
20250401,172800,944441480,15300,15300,15300,15300,0
20250401,172700,944441480,15300,15300,15300,15300,0
20250401,172600,944441480,15300,15300,15300,15300,0
20250401,172500,944441480,15300,15300,15300,15300,0
20250401,172400,944441480,15300,15300,15300,15300,0
20250401,172300,944441480,15300,15300,15300,15300,0
20250401,172200,944441480,15300,15300,15300,15300,0
20250401,172100,944441480,15300,15300,15300,15300,0
20250401,172000,944441480,15300,15300,15300,15300,0
20250401,171900,944441480,15300,15300,15300,15300,0
20250401,171800,944441480,15300,15300,15300,15300,0
20250401,171700,944441480,15300,15300,15300,15300,1416
20250401,171600,944441480,15300,15300,15300,15300,0
20250401,171500,944441480,15300,15300,15300,15300,0
20250401,171400,944441480,15300,15300,15300,15300,0
20250401,171300,944441480,15300,15300,15300,15300,0
20250401,171200,944441480,15300,15300,15300,15300,0
20250401,171100,944441480,15300,15300,15300,15300,0
20250401,171000,944441480,15300,15300,15300,15300,0
20250401,170900,944441480,15300,15300,15300,15300,0
20250401,170800,944441480,15300,15300,15300,15300,0
20250401,170700,944441480,15300,15300,15300,15300,0
20250401,170600,944441480,15300,15300,15300,15300,0
20250401,170500,944441480,15300,15300,15300,15300,0
20250401,170400,944441480,15300,15300,15300,15300,0
20250401,170300,944441480,15300,15300,15300,15300,0
20250401,170200,944441480,15300,15300,15300,15300,0
20250401,170100,944441480,15300,15300,15300,15300,0
20250401,170000,944441480,15300,15300,15300,15300,0
20250401,165900,944441480,15300,15300,15300,15300,0
20250401,165800,944441480,15300,15300,15300,15300,0
20250401,165700,944441480,15300,15300,15300,15300,0
20250401,165600,944441480,15300,15300,15300,15300,0
20250401,165500,944441480,15300,15300,15300,15300,0
20250401,165400,944441480,15300,15300,15300,15300,0
20250401,165300,944441480,15300,15300,15300,15300,0
20250401,165200,944441480,15300,15300,15300,15300,0
20250401,165100,944441480,15300,15300,15300,15300,0
20250401,165000,944441480,15300,15300,15300,15300,0
20250401,164900,944441480,15300,15300,15300,15300,0
20250401,164800,944441480,15300,15300,15300,15300,0
20250401,164700,944441480,15300,15300,15300,15300,1416
20250401,164600,944441480,15300,15300,15300,15300,0
20250401,164500,944441480,15300,15300,15300,15300,0
20250401,164400,944441480,15300,15300,15300,15300,0
20250401,164300,944441480,15300,15300,15300,15300,0
20250401,164200,944441480,15300,15300,15300,15300,0
20250401,164100,944441480,15300,15300,15300,15300,0
20250401,164000,944441480,15300,15300,15300,15300,0
20250401,163900,944441480,15300,15300,15300,15300,0
20250401,163800,944441480,15300,15300,15300,15300,0
20250401,163700,944441480,15300,15300,15300,15300,0
20250401,163600,944441480,15300,15300,15300,15300,0
20250401,163500,944441480,15300,15300,15300,15300,0
20250401,163400,944441480,15300,15300,15300,15300,0
20250401,163300,944441480,15300,15300,15300,15300,0
20250401,163200,944441480,15300,15300,15300,15300,0
20250401,163100,944441480,15300,15300,15300,15300,0
20250401,163000,944441480,15300,15300,15300,15300,0
20250401,162900,944441480,15300,15300,15300,15300,0
20250401,162800,944441480,15300,15300,15300,15300,0
20250401,162700,944441480,15300,15300,15300,15300,0
20250401,162600,944441480,15300,15300,15300,15300,0
20250401,162500,944441480,15300,15300,15300,15300,0
20250401,162400,944441480,15300,15300,15300,15300,0
20250401,162300,944441480,15300,15300,15300,15300,0
20250401,162200,944441480,15300,15300,15300,15300,0
20250401,162100,944441480,15300,15300,15300,15300,0
20250401,162000,944441480,15300,15300,15300,15300,0
20250401,161900,944441480,15300,15300,15300,15300,0
20250401,161800,944441480,15300,15300,15300,15300,0
20250401,161700,944441480,15300,15300,15300,15300,1416
20250401,161600,944441480,15300,15300,15300,15300,0
20250401,161500,944441480,15300,15300,15300,15300,0
20250401,161400,944441480,15300,15300,15300,15300,0
20250401,161300,944441480,15300,15300,15300,15300,0
20250401,161200,944441480,15300,15300,15300,15300,0
20250401,161100,944441480,15300,15300,15300,15300,0
20250401,161000,944441480,15300,15300,15300,15300,0
20250401,160900,944441480,15300,15300,15300,15300,0
20250401,160800,944441480,15300,15300,15300,15300,0
20250401,160700,944441480,15300,15300,15300,15300,0
20250401,160600,944441480,15300,15300,15300,15300,0
20250401,160500,944441480,15300,15300,15300,15300,0
20250401,160400,944441480,15300,15300,15300,15300,0
20250401,160300,944441480,15300,15300,15300,15300,0
20250401,160200,944441480,15300,15300,15300,15300,0
20250401,160100,944441480,15300,15300,15300,15300,0
20250401,160000,944441480,15300,15300,15300,15300,0
20250401,155900,944441480,15300,15300,15300,15300,0
20250401,155800,944441480,15300,15300,15300,15300,0
20250401,155700,944441480,15300,15300,15300,15300,0
20250401,155600,944441480,15300,15300,15300,15300,0
20250401,155500,944441480,15300,15300,15300,15300,0
20250401,155400,944441480,15300,15300,15300,15300,0
20250401,155300,944441480,15300,15300,15300,15300,0
20250401,155200,944441480,15300,15300,15300,15300,0
20250401,155100,944441480,15300,15300,15300,15300,0
20250401,155000,944441480,15300,15300,15300,15300,0
20250401,154900,944441480,15300,15300,15300,15300,0
20250401,154800,944441480,15300,15300,15300,15300,0
20250401,154700,944441480,15300,15300,15300,15300,1416
20250401,154600,944441480,15300,15300,15300,15300,0
20250401,154500,944441480,15300,15300,15300,15300,0
20250401,154400,944441480,15300,15300,15300,15300,0
20250401,154300,944441480,15300,15300,15300,15300,0
20250401,154200,944441480,15300,15300,15300,15300,0
20250401,154100,944441480,15300,15300,15300,15300,0
20250401,154000,944441480,15300,15300,15300,15300,0
20250401,153900,944441480,15300,15300,15300,15300,0
20250401,153800,944441480,15300,15300,15300,15300,0
20250401,153700,944441480,15300,15300,15300,15300,0
20250401,153600,944441480,15300,15300,15300,15300,0
20250401,153500,944441480,15300,15300,15300,15300,0
20250401,153400,944441480,15300,15300,15300,15300,0
20250401,153300,944441480,15300,15300,15300,15300,0
20250401,153200,944441480,15300,15300,15300,15300,0
20250401,153100,944441480,15300,15300,15300,15300,0
20250401,153000,944441480,15300,15300,15300,15300,1416
20250401,152900,922776680,15320,15320,15320,15320,0
20250401,152800,922776680,15320,15320,15320,15320,0
20250401,152700,922776680,15320,15320,15320,15320,0
20250401,152600,922776680,15320,15320,15320,15320,0
20250401,152500,922776680,15320,15320,15320,15320,0
20250401,152400,922776680,15320,15320,15320,15320,0
20250401,152300,922776680,15320,15320,15320,15320,0
20250401,152200,922776680,15320,15320,15320,15320,0
20250401,152100,922776680,15320,15320,15320,15320,0
20250401,152000,922776680,15320,15320,15320,15320,0
20250401,151900,922776680,15320,15290,15320,15290,147
20250401,151800,920525130,15290,15280,15300,15280,293
20250401,151700,916042750,15270,15270,15290,15250,1120
20250401,151600,898937630,15260,15260,15260,15250,145
20250401,151500,896725590,15250,15240,15250,15240,340
20250401,151400,891540650,15250,15260,15260,15240,604
20250401,151300,882329680,15240,15250,15250,15240,121
20250401,151200,880485630,15230,15230,15240,15230,204
20250401,151100,877378700,15230,15230,15270,15230,604
20250401,151000,868179320,15230,15230,15270,15230,674
20250401,150900,857911230,15270,15270,15270,15230,396
20250401,150800,851877040,15270,15270,15270,15230,337
20250401,150700,846741130,15270,15280,15280,15210,8
20250401,150600,846619260,15200,15310,15340,15200,2186
20250401,150500,813265300,15350,15350,15350,15320,620
20250401,150400,803760950,15330,15340,15340,15330,317
20250401,150300,798898400,15330,15340,15340,15330,2
20250401,150200,798867730,15300,15310,15310,15300,64
20250401,150100,797888420,15310,15310,15320,15310,609
20250401,150000,788558830,15350,15350,15350,15350,580
20250401,145900,779655830,15310,15340,15340,15310,906
20250401,145800,765767370,15380,15330,15380,15330,17
20250401,145700,765505960,15320,15380,15380,15320,1370
20250401,145600,744488590,15380,15360,15380,15360,401
20250401,145500,738326250,15360,15350,15360,15350,251
20250401,145400,734471220,15350,15360,15370,15340,290
20250401,145300,730015150,15360,15330,15370,15330,37
20250401,145200,729447870,15370,15320,15370,15320,344
20250401,145100,724174790,15370,15320,15390,15310,369
20250401,145000,718521220,15310,15310,15390,15300,726
20250401,144900,707405970,15390,15320,15390,15270,3473
20250401,144800,654140310,15320,15230,15320,15230,3224
20250401,144700,604827890,15250,15190,15250,15190,306
20250401,144600,600163440,15200,15200,15200,15190,179
20250401,144500,597443640,15190,15200,15200,15180,641
20250401,144400,587711450,15200,15200,15200,15190,159
20250401,144300,585295980,15200,15210,15220,15200,160
20250401,144200,582862840,15210,15210,15210,15210,108
20250401,144100,581220160,15220,15220,15220,15220,1
20250401,144000,581204940,15220,15220,15220,15220,116
20250401,143900,579439420,15220,15220,15220,15220,276
20250401,143800,575238700,15250,15230,15250,15230,50
20250401,143700,574477180,15260,15260,15260,15260,0
20250401,143600,574477180,15260,15260,15260,15260,0
20250401,143500,574477180,15260,15260,15260,15260,5
20250401,143400,574400880,15260,15260,15260,15260,1
20250401,143300,574385620,15230,15240,15240,15220,92
20250401,143200,572984450,15250,15250,15250,15250,34
20250401,143100,572465950,15250,15250,15250,15250,6
20250401,143000,572374450,15270,15270,15270,15270,0
20250401,142900,572374450,15270,15270,15270,15270,0
20250401,142800,572374450,15270,15270,15270,15270,0
20250401,142700,572374450,15270,15230,15270,15230,7
20250401,142600,572267800,15230,15230,15230,15230,0
20250401,142500,572267800,15230,15250,15250,15230,19
20250401,142400,571978280,15270,15270,15270,15270,1
20250401,142300,571963010,15250,15260,15260,15250,232
20250401,142200,568423550,15240,15240,15240,15240,0
20250401,142100,568423550,15240,15240,15240,15240,0
20250401,142000,568423550,15240,15240,15240,15240,0
20250401,141900,568423550,15240,15250,15250,15240,195
20250401,141800,565450260,15270,15260,15270,15260,44
20250401,141700,564778770,15270,15270,15270,15270,29
20250401,141600,564335940,15260,15260,15260,15260,43
20250401,141500,563679760,15270,15270,15270,15270,4
20250401,141400,563618680,15270,15270,15270,15270,5
20250401,141300,563542330,15260,15260,15260,15260,2
20250401,141200,563511810,15280,15280,15280,15280,0
20250401,141100,563511810,15280,15280,15280,15280,0
20250401,141000,563511810,15280,15280,15280,15280,0
20250401,140900,563511810,15280,15280,15280,15280,0
20250401,140800,563511810,15280,15270,15280,15260,1161
20250401,140700,545782750,15280,15280,15280,15280,1
20250401,140600,545767470,15280,15280,15280,15280,25
20250401,140500,545385470,15280,15280,15280,15280,5
20250401,140400,545309070,15280,15280,15280,15280,224
20250401,140300,541886350,15280,15270,15280,15270,657
20250401,140200,531853310,15280,15280,15280,15280,0
20250401,140100,531853310,15280,15280,15280,15280,6
20250401,140000,531761630,15270,15270,15270,15270,0
20250401,135900,531761630,15270,15270,15270,15270,50
20250401,135800,530998130,15280,15270,15280,15270,49
20250401,135700,530249810,15270,15270,15270,15270,0
20250401,135600,530249810,15270,15270,15270,15270,49
20250401,135500,529501580,15270,15270,15270,15270,0
20250401,135400,529501580,15270,15270,15270,15270,0
20250401,135300,529501580,15270,15270,15270,15270,0
20250401,135200,529501580,15270,15250,15270,15250,52
20250401,135100,528708560,15280,15280,15280,15280,1
20250401,135000,528693280,15260,15260,15260,15260,11
20250401,134900,528525420,15280,15280,15280,15280,0
20250401,134800,528525420,15280,15270,15280,15250,92
20250401,134700,527121450,15270,15270,15270,15270,0
20250401,134600,527121450,15270,15270,15270,15270,12
20250401,134500,526938210,15270,15270,15280,15270,115
20250401,134400,525182000,15280,15280,15280,15280,53
20250401,134300,524372160,15280,15280,15280,15280,32
20250401,134200,523883200,15280,15280,15280,15280,0
20250401,134100,523883200,15280,15270,15280,15270,12
20250401,134000,523699950,15280,15280,15280,15280,24
20250401,133900,523333230,15280,15280,15280,15280,5
20250401,133800,523256830,15280,15280,15280,15280,0
20250401,133700,523256830,15280,15280,15280,15280,0
20250401,133600,523256830,15280,15280,15280,15280,24
20250401,133500,522890110,15280,15280,15280,15280,0
20250401,133400,522890110,15280,15280,15280,15280,0
20250401,133300,522890110,15280,15280,15280,15280,0
20250401,133200,522890110,15280,15280,15280,15280,0
20250401,133100,522890110,15280,15280,15280,15280,0
20250401,133000,522890110,15280,15280,15280,15280,0
20250401,132900,522890110,15280,15280,15280,15260,186
20250401,132800,520050600,15280,15280,15280,15280,2
20250401,132700,520020040,15280,15280,15280,15280,0
20250401,132600,520020040,15280,15280,15280,15280,1
20250401,132500,520004760,15280,15280,15280,15280,22
20250401,132400,519668600,15280,15250,15280,15250,283
20250401,132300,515351090,15250,15250,15250,15250,0
20250401,132200,515351090,15250,15250,15250,15250,0
20250401,132100,515351090,15250,15250,15250,15250,9
20250401,132000,515213840,15260,15260,15260,15260,1
20250401,131900,515198580,15270,15270,15270,15270,0
20250401,131800,515198580,15270,15270,15270,15270,0
20250401,131700,515198580,15270,15230,15270,15230,99
20250401,131600,513689660,15270,15270,15270,15270,0
20250401,131500,513689660,15270,15270,15270,15270,0
20250401,131400,513689660,15270,15290,15290,15270,18
20250401,131300,513414680,15290,15240,15290,15230,388
20250401,131200,507500550,15240,15240,15240,15240,5
20250401,131100,507424350,15240,15230,15240,15230,10
20250401,131000,507272000,15230,15230,15230,15230,15
20250401,130900,507043550,15230,15240,15240,15230,53
20250401,130800,506236200,15250,15250,15250,15250,0
20250401,130700,506236200,15250,15270,15270,15250,12
20250401,130600,506053000,15260,15240,15260,15240,26
20250401,130500,505656730,15250,15250,15260,15250,19
20250401,130400,505366930,15250,15280,15290,15250,56
20250401,130300,504512100,15270,15250,15270,15250,6
20250401,130200,504420540,15230,15230,15230,15230,0
20250401,130100,504420540,15230,15230,15230,15230,0
20250401,130000,504420540,15230,15230,15240,15230,20
20250401,125900,504115880,15230,15230,15230,15230,0
20250401,125800,504115880,15230,15230,15230,15230,0
20250401,125700,504115880,15230,15230,15230,15230,0
20250401,125600,504115880,15230,15230,15240,15230,15
20250401,125500,503887420,15230,15250,15260,15220,255
20250401,125400,500001690,15250,15270,15270,15250,199
20250401,125300,496964700,15270,15270,15270,15270,3
20250401,125200,496918890,15280,15270,15280,15270,2
20250401,125100,496888340,15270,15280,15280,15270,5
20250401,125000,496811980,15290,15280,15290,15280,26
20250401,124900,496414450,15280,15280,15280,15280,3
20250401,124800,496368610,15290,15290,15290,15290,40
20250401,124700,495757010,15280,15270,15280,15270,5
20250401,124600,495680620,15280,15280,15280,15280,5
20250401,124500,495604220,15270,15270,15270,15270,3
20250401,124400,495558410,15290,15290,15290,15290,0
20250401,124300,495558410,15290,15270,15290,15270,57
20250401,124200,494687920,15290,15290,15290,15290,5
20250401,124100,494611470,15290,15280,15290,15280,49
20250401,124000,493862400,15270,15270,15270,15270,6
20250401,123900,493770780,15270,15270,15270,15270,3
20250401,123800,493724970,15270,15270,15270,15270,0
20250401,123700,493724970,15270,15270,15270,15270,4
20250401,123600,493663890,15280,15280,15280,15280,0
20250401,123500,493663890,15280,15290,15290,15280,59
20250401,123400,492762250,15290,15280,15290,15280,10
20250401,123300,492609390,15280,15280,15280,15280,0
20250401,123200,492609390,15280,15280,15280,15280,3
20250401,123100,492563550,15290,15280,15290,15280,38
20250401,123000,491982570,15290,15290,15290,15290,6
20250401,122900,491890830,15280,15290,15290,15280,11
20250401,122800,491722670,15290,15280,15290,15280,26
20250401,122700,491325330,15280,15290,15290,15280,9
20250401,122600,491187750,15290,15280,15290,15280,28
20250401,122500,490759670,15290,15290,15290,15290,7
20250401,122400,490652640,15280,15290,15290,15280,11
20250401,122300,490484490,15280,15285,15290,15280,63
20250401,122200,489521695,15285,15290,15290,15285,40
20250401,122100,488910145,15285,15285,15285,15285,23
20250401,122000,488558590,15290,15285,15290,15285,138
20250401,121900,486449070,15285,15290,15290,15285,81
20250401,121800,485210755,15285,15280,15290,15280,128
20250401,121700,483254240,15280,15280,15280,15280,0
20250401,121600,483254240,15280,15280,15280,15280,24
20250401,121500,482887520,15280,15280,15280,15280,0
20250401,121400,482887520,15280,15280,15280,15280,23
20250401,121300,482536080,15280,15290,15290,15280,41
20250401,121200,481909550,15280,15280,15280,15280,49
20250401,121100,481160830,15280,15280,15280,15280,3
20250401,121000,481114990,15290,15290,15290,15280,14
20250401,120900,480900970,15280,15280,15280,15280,0
20250401,120800,480900970,15280,15280,15280,15280,7
20250401,120700,480794010,15270,15270,15270,15270,0
20250401,120600,480794010,15270,15280,15280,15270,16
20250401,120500,480549560,15270,15280,15280,15270,48
20250401,120400,479816160,15290,15280,15290,15280,2
20250401,120300,479785590,15270,15270,15270,15270,3
20250401,120200,479739780,15280,15270,15280,15270,8
20250401,120100,479617580,15290,15280,15290,15280,68
20250401,120000,478578530,15280,15270,15280,15270,7
20250401,115900,478471600,15280,15280,15280,15280,1
20250401,115800,478456320,15270,15270,15270,15270,4
20250401,115700,478395240,15280,15270,15280,15270,310
20250401,115600,473661510,15280,15260,15280,15260,3
20250401,115500,473615710,15250,15250,15250,15250,4
20250401,115400,473554710,15260,15260,15260,15260,4
20250401,115300,473493670,15260,15260,15260,15260,0
20250401,115200,473493670,15260,15260,15260,15260,4
20250401,115100,473432630,15280,15280,15280,15280,0
20250401,115000,473432630,15280,15280,15280,15280,0
20250401,114900,473432630,15280,15260,15280,15240,439
20250401,114800,466736950,15270,15260,15270,15260,5
20250401,114700,466660610,15250,15300,15300,15250,269
20250401,114600,462555570,15290,15300,15300,15290,7
20250401,114500,462448500,15300,15300,15300,15300,31
20250401,114400,461974200,15300,15290,15300,15290,9
20250401,114300,461836540,15290,15300,15300,15290,16
20250401,114200,461591760,15290,15300,15300,15290,14
20250401,114100,461377620,15300,15290,15300,15290,9
20250401,114000,461239960,15300,15300,15300,15300,391
20250401,113900,455257660,15300,15300,15300,15300,379
20250401,113800,449458960,15300,15290,15300,15290,38
20250401,113700,448877930,15280,15280,15290,15280,205
20250401,113600,445745520,15280,15280,15280,15280,3
20250401,113500,445699680,15290,15290,15290,15290,1
20250401,113400,445684390,15280,15280,15280,15280,10
20250401,113300,445531590,15270,15270,15270,15270,14
20250401,113200,445317810,15280,15280,15280,15280,2
20250401,113100,445287250,15270,15280,15280,15270,27
20250401,113000,444874730,15290,15290,15290,15290,36
20250401,112900,444324290,15290,15290,15290,15290,3
20250401,112800,444278420,15300,15290,15300,15290,7
20250401,112700,444171350,15300,15300,15300,15300,26
20250401,112600,443773550,15310,15300,15320,15300,373
20250401,112500,438066520,15290,15280,15290,15280,108
20250401,112400,436415230,15290,15290,15290,15290,0
20250401,112300,436415230,15290,15270,15290,15270,161
20250401,112200,433955640,15270,15260,15270,15260,2
20250401,112100,433925110,15260,15260,15280,15260,168
20250401,112000,431359790,15270,15270,15270,15260,45
20250401,111900,430672780,15260,15270,15270,15260,6
20250401,111800,430581170,15260,15260,15260,15260,24
20250401,111700,430214930,15260,15270,15270,15250,20
20250401,111600,429909900,15250,15240,15250,15240,31
20250401,111500,429437210,15240,15220,15240,15220,23
20250401,111400,429086780,15230,15210,15230,15210,2
20250401,111300,429056340,15220,15220,15220,15220,7
20250401,111200,428949800,15230,15230,15230,15230,0
20250401,111100,428949800,15230,15230,15260,15230,833
20250401,111000,416255940,15210,15220,15230,15210,279
20250401,110900,412009600,15230,15210,15230,15210,339
20250401,110800,406850790,15220,15220,15220,15220,4
20250401,110700,406789910,15210,15220,15220,15210,5
20250401,110600,406713840,15240,15200,15240,15200,816
20250401,110500,394286740,15200,15200,15200,15200,201
20250401,110400,391231540,15220,15220,15220,15220,21
20250401,110300,390911920,15220,15180,15220,15180,558
20250401,110200,382435530,15190,15180,15190,15170,135
20250401,110100,380386770,15180,15180,15180,15180,2
20250401,110000,380356410,15170,15170,15170,15170,7
20250401,105900,380250220,15170,15170,15170,15170,4
20250401,105800,380189540,15170,15190,15190,15120,43
20250401,105700,379536460,15190,15140,15190,15140,421
20250401,105600,373146230,15170,15170,15170,15170,0
20250401,105500,373146230,15170,15150,15170,15150,19
20250401,105400,372858280,15160,15160,15170,15160,132
20250401,105300,370857030,15160,15150,15160,15150,28
20250401,105200,370432800,15120,15160,15160,15120,12
20250401,105100,370250920,15150,15120,15150,15120,82
20250401,105000,369009470,15120,15110,15120,15110,10
20250401,104900,368858330,15100,15090,15120,15090,270
20250401,104800,364780480,15110,15110,15110,15110,0
20250401,104700,364780480,15110,15090,15110,15090,11
20250401,104600,364614410,15050,15070,15070,15050,110
20250401,104500,362957910,15060,15060,15060,15060,1
20250401,104400,362942850,15080,15060,15110,15050,1391
20250401,104300,341942390,15040,15030,15040,15030,16
20250401,104200,341701760,15050,15030,15050,15030,47
20250401,104100,340995290,15060,15030,15060,15030,55
20250401,104000,340168520,15040,15040,15040,15040,5
20250401,103900,340093320,15070,15070,15070,15070,0
20250401,103800,340093320,15070,15070,15070,15070,0
20250401,103700,340093320,15070,15070,15080,15070,48
20250401,103600,339369810,15060,15020,15060,15000,156
20250401,103500,337025150,14940,15020,15030,14920,1581
20250401,103400,313390310,15040,15040,15040,15040,0
20250401,103300,313390310,15040,15020,15040,15020,15
20250401,103200,313164850,15020,15020,15020,15020,1
20250401,103100,313149830,15020,15020,15040,15020,16
20250401,103000,312909430,15010,15010,15010,15010,10
20250401,102900,312759330,15010,15010,15010,15010,0
20250401,102800,312759330,15010,15010,15010,15010,11
20250401,102700,312594220,15020,15010,15020,15000,111
20250401,102600,310928910,15000,15000,15000,15000,1
20250401,102500,310913910,15060,15010,15060,15010,56
20250401,102400,310073100,15010,15020,15020,15010,25
20250401,102300,309697750,15020,15080,15080,15020,50
20250401,102200,308944110,15010,15000,15060,14990,1155
20250401,102100,291614780,14990,15000,15000,14990,18
20250401,102000,291344800,15050,15000,15050,15000,68
20250401,101900,290324400,15040,15010,15040,15010,40
20250401,101800,289723370,15010,15010,15010,15010,0
20250401,101700,289723370,15010,15010,15010,15010,4
20250401,101600,289663330,15020,15020,15020,15020,0
20250401,101500,289663330,15020,15000,15020,15000,45
20250401,101400,288988040,15000,15020,15020,15000,27
20250401,101300,288582900,15000,15010,15020,15000,55
20250401,101200,287757330,15050,15000,15050,14990,399
20250401,101100,281766850,14980,14970,15030,14970,1466
20250401,101000,259782780,14970,14970,14970,14970,53
20250401,100900,258989370,14960,14950,14960,14950,6
20250401,100800,258899620,14950,14950,14950,14950,50
20250401,100700,258152120,14950,14960,14960,14950,13
20250401,100600,257957670,14960,14950,14960,14950,10
20250401,100500,257808110,14950,14950,14950,14950,5
20250401,100400,257733360,14950,14960,14960,14950,33
20250401,100300,257239720,14940,14940,14940,14940,11
20250401,100200,257075380,14980,14940,14980,14940,113
20250401,100100,255387120,14940,14940,14940,14940,4
20250401,100000,255327360,14940,14990,14990,14940,54
20250401,095900,254520550,15000,14970,15000,14970,31
20250401,095800,254055850,14990,14990,14990,14990,0
20250401,095700,254055850,14990,14990,14990,14990,0
20250401,095600,254055850,14990,14930,14990,14920,252
20250401,095500,250293730,14930,14960,14960,14930,200
20250401,095400,247307310,14990,15000,15000,14990,19
20250401,095300,247022430,14980,14980,14980,14980,5
20250401,095200,246947530,14980,14980,14980,14980,0
20250401,095100,246947530,14980,14980,14980,14980,72
20250401,095000,245868970,14990,15000,15000,14990,6
20250401,094900,245779000,15000,15000,15000,15000,77
20250401,094800,244624000,15000,14980,15000,14980,201
20250401,094700,241610330,14970,14970,14970,14970,7
20250401,094600,241505540,14990,14980,14990,14980,9
20250401,094500,241370640,14970,14970,14970,14970,4
20250401,094400,241310760,14980,14970,14980,14970,4
20250401,094300,241250870,14990,14990,14990,14990,0
20250401,094200,241250870,14990,14970,14990,14940,163
20250401,094100,238814300,14980,14980,14980,14980,2
20250401,094000,238784340,14990,14990,14990,14990,13
20250401,093900,238589470,14940,14940,14940,14940,0
20250401,093800,238589470,14940,14940,14940,14940,45
20250401,093700,237917170,14940,14930,14940,14930,410
20250401,093600,231795860,14930,14920,14940,14920,293
20250401,093500,227422690,14920,14930,14930,14920,24
20250401,093400,227064410,14930,14920,14930,14920,78
20250401,093300,225899900,14930,14930,14940,14920,1230
20250401,093200,207544930,14940,14950,14950,14940,110
20250401,093100,205900530,15000,14960,15000,14940,170
20250401,093000,203358630,15000,14990,15000,14950,15
20250401,092900,203134010,14990,14960,15030,14960,77
20250401,092800,201981190,14990,14990,14990,14990,10
20250401,092700,201831290,15020,15020,15020,15020,9
20250401,092600,201696110,14960,14960,14960,14960,1
20250401,092500,201681150,14960,14970,15010,14960,21
20250401,092400,201366480,15010,15010,15010,15010,0
20250401,092300,201366480,15010,15000,15010,14980,39
20250401,092200,200781330,15030,15030,15030,15030,1
20250401,092100,200766300,15030,14990,15030,14990,68
20250401,092000,199746940,14990,15030,15030,14990,312
20250401,091900,195063900,15030,15030,15030,15030,11
20250401,091800,194898570,15020,15020,15020,15020,10
20250401,091700,194748370,15010,15010,15010,15010,0
20250401,091600,194748370,15010,15020,15020,15010,16
20250401,091500,194508150,15020,15020,15020,15020,3
20250401,091400,194463090,15020,15000,15020,15000,133
20250401,091300,192465770,15040,15040,15040,15040,1
20250401,091200,192450730,15000,15000,15000,14990,213
20250401,091100,189255820,14990,15030,15030,14980,355
20250401,091000,183934560,14980,15010,15020,14980,65
20250401,090900,182958890,15020,15040,15040,14980,185
20250401,090800,180179590,14980,15030,15040,14980,326
20250401,090700,175284030,15030,15030,15040,14980,146
20250401,090600,173092070,14980,15040,15040,14980,276
20250401,090500,168946070,15040,15040,15040,15040,85
20250401,090400,167667670,15040,14990,15040,14950,251
20250401,090300,163901840,15010,14990,15020,14940,382
20250401,090200,158169520,14990,14990,14990,14990,21
20250401,090100,157854730,14940,15100,15100,14940,193
20250401,090000,154966250,14960,14810,15110,14810,10434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 944441480 15300 15300 15300 15300 1416
3 20250401 194600 944441480 15300 15300 15300 15300 0
4 20250401 194500 944441480 15300 15300 15300 15300 0
5 20250401 194400 944441480 15300 15300 15300 15300 0
6 20250401 194300 944441480 15300 15300 15300 15300 0
7 20250401 194200 944441480 15300 15300 15300 15300 0
8 20250401 194100 944441480 15300 15300 15300 15300 0
9 20250401 194000 944441480 15300 15300 15300 15300 0
10 20250401 193900 944441480 15300 15300 15300 15300 0
11 20250401 193800 944441480 15300 15300 15300 15300 0
12 20250401 193700 944441480 15300 15300 15300 15300 0
13 20250401 193600 944441480 15300 15300 15300 15300 0
14 20250401 193500 944441480 15300 15300 15300 15300 0
15 20250401 193400 944441480 15300 15300 15300 15300 0
16 20250401 193300 944441480 15300 15300 15300 15300 0
17 20250401 193200 944441480 15300 15300 15300 15300 0
18 20250401 193100 944441480 15300 15300 15300 15300 0
19 20250401 193000 944441480 15300 15300 15300 15300 0
20 20250401 192900 944441480 15300 15300 15300 15300 0
21 20250401 192800 944441480 15300 15300 15300 15300 0
22 20250401 192700 944441480 15300 15300 15300 15300 0
23 20250401 192600 944441480 15300 15300 15300 15300 0
24 20250401 192500 944441480 15300 15300 15300 15300 0
25 20250401 192400 944441480 15300 15300 15300 15300 0
26 20250401 192300 944441480 15300 15300 15300 15300 0
27 20250401 192200 944441480 15300 15300 15300 15300 0
28 20250401 192100 944441480 15300 15300 15300 15300 0
29 20250401 192000 944441480 15300 15300 15300 15300 0
30 20250401 191900 944441480 15300 15300 15300 15300 0
31 20250401 191800 944441480 15300 15300 15300 15300 0
32 20250401 191700 944441480 15300 15300 15300 15300 1416
33 20250401 191600 944441480 15300 15300 15300 15300 0
34 20250401 191500 944441480 15300 15300 15300 15300 0
35 20250401 191400 944441480 15300 15300 15300 15300 0
36 20250401 191300 944441480 15300 15300 15300 15300 0
37 20250401 191200 944441480 15300 15300 15300 15300 0
38 20250401 191100 944441480 15300 15300 15300 15300 0
39 20250401 191000 944441480 15300 15300 15300 15300 0
40 20250401 190900 944441480 15300 15300 15300 15300 0
41 20250401 190800 944441480 15300 15300 15300 15300 0
42 20250401 190700 944441480 15300 15300 15300 15300 0
43 20250401 190600 944441480 15300 15300 15300 15300 0
44 20250401 190500 944441480 15300 15300 15300 15300 0
45 20250401 190400 944441480 15300 15300 15300 15300 0
46 20250401 190300 944441480 15300 15300 15300 15300 0
47 20250401 190200 944441480 15300 15300 15300 15300 0
48 20250401 190100 944441480 15300 15300 15300 15300 0
49 20250401 190000 944441480 15300 15300 15300 15300 0
50 20250401 185900 944441480 15300 15300 15300 15300 0
51 20250401 185800 944441480 15300 15300 15300 15300 0
52 20250401 185700 944441480 15300 15300 15300 15300 0
53 20250401 185600 944441480 15300 15300 15300 15300 0
54 20250401 185500 944441480 15300 15300 15300 15300 0
55 20250401 185400 944441480 15300 15300 15300 15300 0
56 20250401 185300 944441480 15300 15300 15300 15300 0
57 20250401 185200 944441480 15300 15300 15300 15300 0
58 20250401 185100 944441480 15300 15300 15300 15300 0
59 20250401 185000 944441480 15300 15300 15300 15300 0
60 20250401 184900 944441480 15300 15300 15300 15300 0
61 20250401 184800 944441480 15300 15300 15300 15300 0
62 20250401 184700 944441480 15300 15300 15300 15300 1416
63 20250401 184600 944441480 15300 15300 15300 15300 0
64 20250401 184500 944441480 15300 15300 15300 15300 0
65 20250401 184400 944441480 15300 15300 15300 15300 0
66 20250401 184300 944441480 15300 15300 15300 15300 0
67 20250401 184200 944441480 15300 15300 15300 15300 0
68 20250401 184100 944441480 15300 15300 15300 15300 0
69 20250401 184000 944441480 15300 15300 15300 15300 0
70 20250401 183900 944441480 15300 15300 15300 15300 0
71 20250401 183800 944441480 15300 15300 15300 15300 0
72 20250401 183700 944441480 15300 15300 15300 15300 0
73 20250401 183600 944441480 15300 15300 15300 15300 0
74 20250401 183500 944441480 15300 15300 15300 15300 0
75 20250401 183400 944441480 15300 15300 15300 15300 0
76 20250401 183300 944441480 15300 15300 15300 15300 0
77 20250401 183200 944441480 15300 15300 15300 15300 0
78 20250401 183100 944441480 15300 15300 15300 15300 0
79 20250401 183000 944441480 15300 15300 15300 15300 0
80 20250401 182900 944441480 15300 15300 15300 15300 0
81 20250401 182800 944441480 15300 15300 15300 15300 0
82 20250401 182700 944441480 15300 15300 15300 15300 0
83 20250401 182600 944441480 15300 15300 15300 15300 0
84 20250401 182500 944441480 15300 15300 15300 15300 0
85 20250401 182400 944441480 15300 15300 15300 15300 0
86 20250401 182300 944441480 15300 15300 15300 15300 0
87 20250401 182200 944441480 15300 15300 15300 15300 0
88 20250401 182100 944441480 15300 15300 15300 15300 0
89 20250401 182000 944441480 15300 15300 15300 15300 0
90 20250401 181900 944441480 15300 15300 15300 15300 0
91 20250401 181800 944441480 15300 15300 15300 15300 0
92 20250401 181700 944441480 15300 15300 15300 15300 1416
93 20250401 181600 944441480 15300 15300 15300 15300 0
94 20250401 181500 944441480 15300 15300 15300 15300 0
95 20250401 181400 944441480 15300 15300 15300 15300 0
96 20250401 181300 944441480 15300 15300 15300 15300 0
97 20250401 181200 944441480 15300 15300 15300 15300 0
98 20250401 181100 944441480 15300 15300 15300 15300 0
99 20250401 181000 944441480 15300 15300 15300 15300 0
100 20250401 180900 944441480 15300 15300 15300 15300 0
101 20250401 180800 944441480 15300 15300 15300 15300 0
102 20250401 180700 944441480 15300 15300 15300 15300 0
103 20250401 180600 944441480 15300 15300 15300 15300 0
104 20250401 180500 944441480 15300 15300 15300 15300 0
105 20250401 180400 944441480 15300 15300 15300 15300 0
106 20250401 180300 944441480 15300 15300 15300 15300 0
107 20250401 180200 944441480 15300 15300 15300 15300 0
108 20250401 180100 944441480 15300 15300 15300 15300 0
109 20250401 180000 944441480 15300 15300 15300 15300 0
110 20250401 175900 944441480 15300 15300 15300 15300 0
111 20250401 175800 944441480 15300 15300 15300 15300 0
112 20250401 175700 944441480 15300 15300 15300 15300 0
113 20250401 175600 944441480 15300 15300 15300 15300 0
114 20250401 175500 944441480 15300 15300 15300 15300 0
115 20250401 175400 944441480 15300 15300 15300 15300 0
116 20250401 175300 944441480 15300 15300 15300 15300 0
117 20250401 175200 944441480 15300 15300 15300 15300 0
118 20250401 175100 944441480 15300 15300 15300 15300 0
119 20250401 175000 944441480 15300 15300 15300 15300 0
120 20250401 174900 944441480 15300 15300 15300 15300 0
121 20250401 174800 944441480 15300 15300 15300 15300 0
122 20250401 174700 944441480 15300 15300 15300 15300 1416
123 20250401 174600 944441480 15300 15300 15300 15300 0
124 20250401 174500 944441480 15300 15300 15300 15300 0
125 20250401 174400 944441480 15300 15300 15300 15300 0
126 20250401 174300 944441480 15300 15300 15300 15300 0
127 20250401 174200 944441480 15300 15300 15300 15300 0
128 20250401 174100 944441480 15300 15300 15300 15300 0
129 20250401 174000 944441480 15300 15300 15300 15300 0
130 20250401 173900 944441480 15300 15300 15300 15300 0
131 20250401 173800 944441480 15300 15300 15300 15300 0
132 20250401 173700 944441480 15300 15300 15300 15300 0
133 20250401 173600 944441480 15300 15300 15300 15300 0
134 20250401 173500 944441480 15300 15300 15300 15300 0
135 20250401 173400 944441480 15300 15300 15300 15300 0
136 20250401 173300 944441480 15300 15300 15300 15300 0
137 20250401 173200 944441480 15300 15300 15300 15300 0
138 20250401 173100 944441480 15300 15300 15300 15300 0
139 20250401 173000 944441480 15300 15300 15300 15300 0
140 20250401 172900 944441480 15300 15300 15300 15300 0
141 20250401 172800 944441480 15300 15300 15300 15300 0
142 20250401 172700 944441480 15300 15300 15300 15300 0
143 20250401 172600 944441480 15300 15300 15300 15300 0
144 20250401 172500 944441480 15300 15300 15300 15300 0
145 20250401 172400 944441480 15300 15300 15300 15300 0
146 20250401 172300 944441480 15300 15300 15300 15300 0
147 20250401 172200 944441480 15300 15300 15300 15300 0
148 20250401 172100 944441480 15300 15300 15300 15300 0
149 20250401 172000 944441480 15300 15300 15300 15300 0
150 20250401 171900 944441480 15300 15300 15300 15300 0
151 20250401 171800 944441480 15300 15300 15300 15300 0
152 20250401 171700 944441480 15300 15300 15300 15300 1416
153 20250401 171600 944441480 15300 15300 15300 15300 0
154 20250401 171500 944441480 15300 15300 15300 15300 0
155 20250401 171400 944441480 15300 15300 15300 15300 0
156 20250401 171300 944441480 15300 15300 15300 15300 0
157 20250401 171200 944441480 15300 15300 15300 15300 0
158 20250401 171100 944441480 15300 15300 15300 15300 0
159 20250401 171000 944441480 15300 15300 15300 15300 0
160 20250401 170900 944441480 15300 15300 15300 15300 0
161 20250401 170800 944441480 15300 15300 15300 15300 0
162 20250401 170700 944441480 15300 15300 15300 15300 0
163 20250401 170600 944441480 15300 15300 15300 15300 0
164 20250401 170500 944441480 15300 15300 15300 15300 0
165 20250401 170400 944441480 15300 15300 15300 15300 0
166 20250401 170300 944441480 15300 15300 15300 15300 0
167 20250401 170200 944441480 15300 15300 15300 15300 0
168 20250401 170100 944441480 15300 15300 15300 15300 0
169 20250401 170000 944441480 15300 15300 15300 15300 0
170 20250401 165900 944441480 15300 15300 15300 15300 0
171 20250401 165800 944441480 15300 15300 15300 15300 0
172 20250401 165700 944441480 15300 15300 15300 15300 0
173 20250401 165600 944441480 15300 15300 15300 15300 0
174 20250401 165500 944441480 15300 15300 15300 15300 0
175 20250401 165400 944441480 15300 15300 15300 15300 0
176 20250401 165300 944441480 15300 15300 15300 15300 0
177 20250401 165200 944441480 15300 15300 15300 15300 0
178 20250401 165100 944441480 15300 15300 15300 15300 0
179 20250401 165000 944441480 15300 15300 15300 15300 0
180 20250401 164900 944441480 15300 15300 15300 15300 0
181 20250401 164800 944441480 15300 15300 15300 15300 0
182 20250401 164700 944441480 15300 15300 15300 15300 1416
183 20250401 164600 944441480 15300 15300 15300 15300 0
184 20250401 164500 944441480 15300 15300 15300 15300 0
185 20250401 164400 944441480 15300 15300 15300 15300 0
186 20250401 164300 944441480 15300 15300 15300 15300 0
187 20250401 164200 944441480 15300 15300 15300 15300 0
188 20250401 164100 944441480 15300 15300 15300 15300 0
189 20250401 164000 944441480 15300 15300 15300 15300 0
190 20250401 163900 944441480 15300 15300 15300 15300 0
191 20250401 163800 944441480 15300 15300 15300 15300 0
192 20250401 163700 944441480 15300 15300 15300 15300 0
193 20250401 163600 944441480 15300 15300 15300 15300 0
194 20250401 163500 944441480 15300 15300 15300 15300 0
195 20250401 163400 944441480 15300 15300 15300 15300 0
196 20250401 163300 944441480 15300 15300 15300 15300 0
197 20250401 163200 944441480 15300 15300 15300 15300 0
198 20250401 163100 944441480 15300 15300 15300 15300 0
199 20250401 163000 944441480 15300 15300 15300 15300 0
200 20250401 162900 944441480 15300 15300 15300 15300 0
201 20250401 162800 944441480 15300 15300 15300 15300 0
202 20250401 162700 944441480 15300 15300 15300 15300 0
203 20250401 162600 944441480 15300 15300 15300 15300 0
204 20250401 162500 944441480 15300 15300 15300 15300 0
205 20250401 162400 944441480 15300 15300 15300 15300 0
206 20250401 162300 944441480 15300 15300 15300 15300 0
207 20250401 162200 944441480 15300 15300 15300 15300 0
208 20250401 162100 944441480 15300 15300 15300 15300 0
209 20250401 162000 944441480 15300 15300 15300 15300 0
210 20250401 161900 944441480 15300 15300 15300 15300 0
211 20250401 161800 944441480 15300 15300 15300 15300 0
212 20250401 161700 944441480 15300 15300 15300 15300 1416
213 20250401 161600 944441480 15300 15300 15300 15300 0
214 20250401 161500 944441480 15300 15300 15300 15300 0
215 20250401 161400 944441480 15300 15300 15300 15300 0
216 20250401 161300 944441480 15300 15300 15300 15300 0
217 20250401 161200 944441480 15300 15300 15300 15300 0
218 20250401 161100 944441480 15300 15300 15300 15300 0
219 20250401 161000 944441480 15300 15300 15300 15300 0
220 20250401 160900 944441480 15300 15300 15300 15300 0
221 20250401 160800 944441480 15300 15300 15300 15300 0
222 20250401 160700 944441480 15300 15300 15300 15300 0
223 20250401 160600 944441480 15300 15300 15300 15300 0
224 20250401 160500 944441480 15300 15300 15300 15300 0
225 20250401 160400 944441480 15300 15300 15300 15300 0
226 20250401 160300 944441480 15300 15300 15300 15300 0
227 20250401 160200 944441480 15300 15300 15300 15300 0
228 20250401 160100 944441480 15300 15300 15300 15300 0
229 20250401 160000 944441480 15300 15300 15300 15300 0
230 20250401 155900 944441480 15300 15300 15300 15300 0
231 20250401 155800 944441480 15300 15300 15300 15300 0
232 20250401 155700 944441480 15300 15300 15300 15300 0
233 20250401 155600 944441480 15300 15300 15300 15300 0
234 20250401 155500 944441480 15300 15300 15300 15300 0
235 20250401 155400 944441480 15300 15300 15300 15300 0
236 20250401 155300 944441480 15300 15300 15300 15300 0
237 20250401 155200 944441480 15300 15300 15300 15300 0
238 20250401 155100 944441480 15300 15300 15300 15300 0
239 20250401 155000 944441480 15300 15300 15300 15300 0
240 20250401 154900 944441480 15300 15300 15300 15300 0
241 20250401 154800 944441480 15300 15300 15300 15300 0
242 20250401 154700 944441480 15300 15300 15300 15300 1416
243 20250401 154600 944441480 15300 15300 15300 15300 0
244 20250401 154500 944441480 15300 15300 15300 15300 0
245 20250401 154400 944441480 15300 15300 15300 15300 0
246 20250401 154300 944441480 15300 15300 15300 15300 0
247 20250401 154200 944441480 15300 15300 15300 15300 0
248 20250401 154100 944441480 15300 15300 15300 15300 0
249 20250401 154000 944441480 15300 15300 15300 15300 0
250 20250401 153900 944441480 15300 15300 15300 15300 0
251 20250401 153800 944441480 15300 15300 15300 15300 0
252 20250401 153700 944441480 15300 15300 15300 15300 0
253 20250401 153600 944441480 15300 15300 15300 15300 0
254 20250401 153500 944441480 15300 15300 15300 15300 0
255 20250401 153400 944441480 15300 15300 15300 15300 0
256 20250401 153300 944441480 15300 15300 15300 15300 0
257 20250401 153200 944441480 15300 15300 15300 15300 0
258 20250401 153100 944441480 15300 15300 15300 15300 0
259 20250401 153000 944441480 15300 15300 15300 15300 1416
260 20250401 152900 922776680 15320 15320 15320 15320 0
261 20250401 152800 922776680 15320 15320 15320 15320 0
262 20250401 152700 922776680 15320 15320 15320 15320 0
263 20250401 152600 922776680 15320 15320 15320 15320 0
264 20250401 152500 922776680 15320 15320 15320 15320 0
265 20250401 152400 922776680 15320 15320 15320 15320 0
266 20250401 152300 922776680 15320 15320 15320 15320 0
267 20250401 152200 922776680 15320 15320 15320 15320 0
268 20250401 152100 922776680 15320 15320 15320 15320 0
269 20250401 152000 922776680 15320 15320 15320 15320 0
270 20250401 151900 922776680 15320 15290 15320 15290 147
271 20250401 151800 920525130 15290 15280 15300 15280 293
272 20250401 151700 916042750 15270 15270 15290 15250 1120
273 20250401 151600 898937630 15260 15260 15260 15250 145
274 20250401 151500 896725590 15250 15240 15250 15240 340
275 20250401 151400 891540650 15250 15260 15260 15240 604
276 20250401 151300 882329680 15240 15250 15250 15240 121
277 20250401 151200 880485630 15230 15230 15240 15230 204
278 20250401 151100 877378700 15230 15230 15270 15230 604
279 20250401 151000 868179320 15230 15230 15270 15230 674
280 20250401 150900 857911230 15270 15270 15270 15230 396
281 20250401 150800 851877040 15270 15270 15270 15230 337
282 20250401 150700 846741130 15270 15280 15280 15210 8
283 20250401 150600 846619260 15200 15310 15340 15200 2186
284 20250401 150500 813265300 15350 15350 15350 15320 620
285 20250401 150400 803760950 15330 15340 15340 15330 317
286 20250401 150300 798898400 15330 15340 15340 15330 2
287 20250401 150200 798867730 15300 15310 15310 15300 64
288 20250401 150100 797888420 15310 15310 15320 15310 609
289 20250401 150000 788558830 15350 15350 15350 15350 580
290 20250401 145900 779655830 15310 15340 15340 15310 906
291 20250401 145800 765767370 15380 15330 15380 15330 17
292 20250401 145700 765505960 15320 15380 15380 15320 1370
293 20250401 145600 744488590 15380 15360 15380 15360 401
294 20250401 145500 738326250 15360 15350 15360 15350 251
295 20250401 145400 734471220 15350 15360 15370 15340 290
296 20250401 145300 730015150 15360 15330 15370 15330 37
297 20250401 145200 729447870 15370 15320 15370 15320 344
298 20250401 145100 724174790 15370 15320 15390 15310 369
299 20250401 145000 718521220 15310 15310 15390 15300 726
300 20250401 144900 707405970 15390 15320 15390 15270 3473
301 20250401 144800 654140310 15320 15230 15320 15230 3224
302 20250401 144700 604827890 15250 15190 15250 15190 306
303 20250401 144600 600163440 15200 15200 15200 15190 179
304 20250401 144500 597443640 15190 15200 15200 15180 641
305 20250401 144400 587711450 15200 15200 15200 15190 159
306 20250401 144300 585295980 15200 15210 15220 15200 160
307 20250401 144200 582862840 15210 15210 15210 15210 108
308 20250401 144100 581220160 15220 15220 15220 15220 1
309 20250401 144000 581204940 15220 15220 15220 15220 116
310 20250401 143900 579439420 15220 15220 15220 15220 276
311 20250401 143800 575238700 15250 15230 15250 15230 50
312 20250401 143700 574477180 15260 15260 15260 15260 0
313 20250401 143600 574477180 15260 15260 15260 15260 0
314 20250401 143500 574477180 15260 15260 15260 15260 5
315 20250401 143400 574400880 15260 15260 15260 15260 1
316 20250401 143300 574385620 15230 15240 15240 15220 92
317 20250401 143200 572984450 15250 15250 15250 15250 34
318 20250401 143100 572465950 15250 15250 15250 15250 6
319 20250401 143000 572374450 15270 15270 15270 15270 0
320 20250401 142900 572374450 15270 15270 15270 15270 0
321 20250401 142800 572374450 15270 15270 15270 15270 0
322 20250401 142700 572374450 15270 15230 15270 15230 7
323 20250401 142600 572267800 15230 15230 15230 15230 0
324 20250401 142500 572267800 15230 15250 15250 15230 19
325 20250401 142400 571978280 15270 15270 15270 15270 1
326 20250401 142300 571963010 15250 15260 15260 15250 232
327 20250401 142200 568423550 15240 15240 15240 15240 0
328 20250401 142100 568423550 15240 15240 15240 15240 0
329 20250401 142000 568423550 15240 15240 15240 15240 0
330 20250401 141900 568423550 15240 15250 15250 15240 195
331 20250401 141800 565450260 15270 15260 15270 15260 44
332 20250401 141700 564778770 15270 15270 15270 15270 29
333 20250401 141600 564335940 15260 15260 15260 15260 43
334 20250401 141500 563679760 15270 15270 15270 15270 4
335 20250401 141400 563618680 15270 15270 15270 15270 5
336 20250401 141300 563542330 15260 15260 15260 15260 2
337 20250401 141200 563511810 15280 15280 15280 15280 0
338 20250401 141100 563511810 15280 15280 15280 15280 0
339 20250401 141000 563511810 15280 15280 15280 15280 0
340 20250401 140900 563511810 15280 15280 15280 15280 0
341 20250401 140800 563511810 15280 15270 15280 15260 1161
342 20250401 140700 545782750 15280 15280 15280 15280 1
343 20250401 140600 545767470 15280 15280 15280 15280 25
344 20250401 140500 545385470 15280 15280 15280 15280 5
345 20250401 140400 545309070 15280 15280 15280 15280 224
346 20250401 140300 541886350 15280 15270 15280 15270 657
347 20250401 140200 531853310 15280 15280 15280 15280 0
348 20250401 140100 531853310 15280 15280 15280 15280 6
349 20250401 140000 531761630 15270 15270 15270 15270 0
350 20250401 135900 531761630 15270 15270 15270 15270 50
351 20250401 135800 530998130 15280 15270 15280 15270 49
352 20250401 135700 530249810 15270 15270 15270 15270 0
353 20250401 135600 530249810 15270 15270 15270 15270 49
354 20250401 135500 529501580 15270 15270 15270 15270 0
355 20250401 135400 529501580 15270 15270 15270 15270 0
356 20250401 135300 529501580 15270 15270 15270 15270 0
357 20250401 135200 529501580 15270 15250 15270 15250 52
358 20250401 135100 528708560 15280 15280 15280 15280 1
359 20250401 135000 528693280 15260 15260 15260 15260 11
360 20250401 134900 528525420 15280 15280 15280 15280 0
361 20250401 134800 528525420 15280 15270 15280 15250 92
362 20250401 134700 527121450 15270 15270 15270 15270 0
363 20250401 134600 527121450 15270 15270 15270 15270 12
364 20250401 134500 526938210 15270 15270 15280 15270 115
365 20250401 134400 525182000 15280 15280 15280 15280 53
366 20250401 134300 524372160 15280 15280 15280 15280 32
367 20250401 134200 523883200 15280 15280 15280 15280 0
368 20250401 134100 523883200 15280 15270 15280 15270 12
369 20250401 134000 523699950 15280 15280 15280 15280 24
370 20250401 133900 523333230 15280 15280 15280 15280 5
371 20250401 133800 523256830 15280 15280 15280 15280 0
372 20250401 133700 523256830 15280 15280 15280 15280 0
373 20250401 133600 523256830 15280 15280 15280 15280 24
374 20250401 133500 522890110 15280 15280 15280 15280 0
375 20250401 133400 522890110 15280 15280 15280 15280 0
376 20250401 133300 522890110 15280 15280 15280 15280 0
377 20250401 133200 522890110 15280 15280 15280 15280 0
378 20250401 133100 522890110 15280 15280 15280 15280 0
379 20250401 133000 522890110 15280 15280 15280 15280 0
380 20250401 132900 522890110 15280 15280 15280 15260 186
381 20250401 132800 520050600 15280 15280 15280 15280 2
382 20250401 132700 520020040 15280 15280 15280 15280 0
383 20250401 132600 520020040 15280 15280 15280 15280 1
384 20250401 132500 520004760 15280 15280 15280 15280 22
385 20250401 132400 519668600 15280 15250 15280 15250 283
386 20250401 132300 515351090 15250 15250 15250 15250 0
387 20250401 132200 515351090 15250 15250 15250 15250 0
388 20250401 132100 515351090 15250 15250 15250 15250 9
389 20250401 132000 515213840 15260 15260 15260 15260 1
390 20250401 131900 515198580 15270 15270 15270 15270 0
391 20250401 131800 515198580 15270 15270 15270 15270 0
392 20250401 131700 515198580 15270 15230 15270 15230 99
393 20250401 131600 513689660 15270 15270 15270 15270 0
394 20250401 131500 513689660 15270 15270 15270 15270 0
395 20250401 131400 513689660 15270 15290 15290 15270 18
396 20250401 131300 513414680 15290 15240 15290 15230 388
397 20250401 131200 507500550 15240 15240 15240 15240 5
398 20250401 131100 507424350 15240 15230 15240 15230 10
399 20250401 131000 507272000 15230 15230 15230 15230 15
400 20250401 130900 507043550 15230 15240 15240 15230 53
401 20250401 130800 506236200 15250 15250 15250 15250 0
402 20250401 130700 506236200 15250 15270 15270 15250 12
403 20250401 130600 506053000 15260 15240 15260 15240 26
404 20250401 130500 505656730 15250 15250 15260 15250 19
405 20250401 130400 505366930 15250 15280 15290 15250 56
406 20250401 130300 504512100 15270 15250 15270 15250 6
407 20250401 130200 504420540 15230 15230 15230 15230 0
408 20250401 130100 504420540 15230 15230 15230 15230 0
409 20250401 130000 504420540 15230 15230 15240 15230 20
410 20250401 125900 504115880 15230 15230 15230 15230 0
411 20250401 125800 504115880 15230 15230 15230 15230 0
412 20250401 125700 504115880 15230 15230 15230 15230 0
413 20250401 125600 504115880 15230 15230 15240 15230 15
414 20250401 125500 503887420 15230 15250 15260 15220 255
415 20250401 125400 500001690 15250 15270 15270 15250 199
416 20250401 125300 496964700 15270 15270 15270 15270 3
417 20250401 125200 496918890 15280 15270 15280 15270 2
418 20250401 125100 496888340 15270 15280 15280 15270 5
419 20250401 125000 496811980 15290 15280 15290 15280 26
420 20250401 124900 496414450 15280 15280 15280 15280 3
421 20250401 124800 496368610 15290 15290 15290 15290 40
422 20250401 124700 495757010 15280 15270 15280 15270 5
423 20250401 124600 495680620 15280 15280 15280 15280 5
424 20250401 124500 495604220 15270 15270 15270 15270 3
425 20250401 124400 495558410 15290 15290 15290 15290 0
426 20250401 124300 495558410 15290 15270 15290 15270 57
427 20250401 124200 494687920 15290 15290 15290 15290 5
428 20250401 124100 494611470 15290 15280 15290 15280 49
429 20250401 124000 493862400 15270 15270 15270 15270 6
430 20250401 123900 493770780 15270 15270 15270 15270 3
431 20250401 123800 493724970 15270 15270 15270 15270 0
432 20250401 123700 493724970 15270 15270 15270 15270 4
433 20250401 123600 493663890 15280 15280 15280 15280 0
434 20250401 123500 493663890 15280 15290 15290 15280 59
435 20250401 123400 492762250 15290 15280 15290 15280 10
436 20250401 123300 492609390 15280 15280 15280 15280 0
437 20250401 123200 492609390 15280 15280 15280 15280 3
438 20250401 123100 492563550 15290 15280 15290 15280 38
439 20250401 123000 491982570 15290 15290 15290 15290 6
440 20250401 122900 491890830 15280 15290 15290 15280 11
441 20250401 122800 491722670 15290 15280 15290 15280 26
442 20250401 122700 491325330 15280 15290 15290 15280 9
443 20250401 122600 491187750 15290 15280 15290 15280 28
444 20250401 122500 490759670 15290 15290 15290 15290 7
445 20250401 122400 490652640 15280 15290 15290 15280 11
446 20250401 122300 490484490 15280 15285 15290 15280 63
447 20250401 122200 489521695 15285 15290 15290 15285 40
448 20250401 122100 488910145 15285 15285 15285 15285 23
449 20250401 122000 488558590 15290 15285 15290 15285 138
450 20250401 121900 486449070 15285 15290 15290 15285 81
451 20250401 121800 485210755 15285 15280 15290 15280 128
452 20250401 121700 483254240 15280 15280 15280 15280 0
453 20250401 121600 483254240 15280 15280 15280 15280 24
454 20250401 121500 482887520 15280 15280 15280 15280 0
455 20250401 121400 482887520 15280 15280 15280 15280 23
456 20250401 121300 482536080 15280 15290 15290 15280 41
457 20250401 121200 481909550 15280 15280 15280 15280 49
458 20250401 121100 481160830 15280 15280 15280 15280 3
459 20250401 121000 481114990 15290 15290 15290 15280 14
460 20250401 120900 480900970 15280 15280 15280 15280 0
461 20250401 120800 480900970 15280 15280 15280 15280 7
462 20250401 120700 480794010 15270 15270 15270 15270 0
463 20250401 120600 480794010 15270 15280 15280 15270 16
464 20250401 120500 480549560 15270 15280 15280 15270 48
465 20250401 120400 479816160 15290 15280 15290 15280 2
466 20250401 120300 479785590 15270 15270 15270 15270 3
467 20250401 120200 479739780 15280 15270 15280 15270 8
468 20250401 120100 479617580 15290 15280 15290 15280 68
469 20250401 120000 478578530 15280 15270 15280 15270 7
470 20250401 115900 478471600 15280 15280 15280 15280 1
471 20250401 115800 478456320 15270 15270 15270 15270 4
472 20250401 115700 478395240 15280 15270 15280 15270 310
473 20250401 115600 473661510 15280 15260 15280 15260 3
474 20250401 115500 473615710 15250 15250 15250 15250 4
475 20250401 115400 473554710 15260 15260 15260 15260 4
476 20250401 115300 473493670 15260 15260 15260 15260 0
477 20250401 115200 473493670 15260 15260 15260 15260 4
478 20250401 115100 473432630 15280 15280 15280 15280 0
479 20250401 115000 473432630 15280 15280 15280 15280 0
480 20250401 114900 473432630 15280 15260 15280 15240 439
481 20250401 114800 466736950 15270 15260 15270 15260 5
482 20250401 114700 466660610 15250 15300 15300 15250 269
483 20250401 114600 462555570 15290 15300 15300 15290 7
484 20250401 114500 462448500 15300 15300 15300 15300 31
485 20250401 114400 461974200 15300 15290 15300 15290 9
486 20250401 114300 461836540 15290 15300 15300 15290 16
487 20250401 114200 461591760 15290 15300 15300 15290 14
488 20250401 114100 461377620 15300 15290 15300 15290 9
489 20250401 114000 461239960 15300 15300 15300 15300 391
490 20250401 113900 455257660 15300 15300 15300 15300 379
491 20250401 113800 449458960 15300 15290 15300 15290 38
492 20250401 113700 448877930 15280 15280 15290 15280 205
493 20250401 113600 445745520 15280 15280 15280 15280 3
494 20250401 113500 445699680 15290 15290 15290 15290 1
495 20250401 113400 445684390 15280 15280 15280 15280 10
496 20250401 113300 445531590 15270 15270 15270 15270 14
497 20250401 113200 445317810 15280 15280 15280 15280 2
498 20250401 113100 445287250 15270 15280 15280 15270 27
499 20250401 113000 444874730 15290 15290 15290 15290 36
500 20250401 112900 444324290 15290 15290 15290 15290 3
501 20250401 112800 444278420 15300 15290 15300 15290 7
502 20250401 112700 444171350 15300 15300 15300 15300 26
503 20250401 112600 443773550 15310 15300 15320 15300 373
504 20250401 112500 438066520 15290 15280 15290 15280 108
505 20250401 112400 436415230 15290 15290 15290 15290 0
506 20250401 112300 436415230 15290 15270 15290 15270 161
507 20250401 112200 433955640 15270 15260 15270 15260 2
508 20250401 112100 433925110 15260 15260 15280 15260 168
509 20250401 112000 431359790 15270 15270 15270 15260 45
510 20250401 111900 430672780 15260 15270 15270 15260 6
511 20250401 111800 430581170 15260 15260 15260 15260 24
512 20250401 111700 430214930 15260 15270 15270 15250 20
513 20250401 111600 429909900 15250 15240 15250 15240 31
514 20250401 111500 429437210 15240 15220 15240 15220 23
515 20250401 111400 429086780 15230 15210 15230 15210 2
516 20250401 111300 429056340 15220 15220 15220 15220 7
517 20250401 111200 428949800 15230 15230 15230 15230 0
518 20250401 111100 428949800 15230 15230 15260 15230 833
519 20250401 111000 416255940 15210 15220 15230 15210 279
520 20250401 110900 412009600 15230 15210 15230 15210 339
521 20250401 110800 406850790 15220 15220 15220 15220 4
522 20250401 110700 406789910 15210 15220 15220 15210 5
523 20250401 110600 406713840 15240 15200 15240 15200 816
524 20250401 110500 394286740 15200 15200 15200 15200 201
525 20250401 110400 391231540 15220 15220 15220 15220 21
526 20250401 110300 390911920 15220 15180 15220 15180 558
527 20250401 110200 382435530 15190 15180 15190 15170 135
528 20250401 110100 380386770 15180 15180 15180 15180 2
529 20250401 110000 380356410 15170 15170 15170 15170 7
530 20250401 105900 380250220 15170 15170 15170 15170 4
531 20250401 105800 380189540 15170 15190 15190 15120 43
532 20250401 105700 379536460 15190 15140 15190 15140 421
533 20250401 105600 373146230 15170 15170 15170 15170 0
534 20250401 105500 373146230 15170 15150 15170 15150 19
535 20250401 105400 372858280 15160 15160 15170 15160 132
536 20250401 105300 370857030 15160 15150 15160 15150 28
537 20250401 105200 370432800 15120 15160 15160 15120 12
538 20250401 105100 370250920 15150 15120 15150 15120 82
539 20250401 105000 369009470 15120 15110 15120 15110 10
540 20250401 104900 368858330 15100 15090 15120 15090 270
541 20250401 104800 364780480 15110 15110 15110 15110 0
542 20250401 104700 364780480 15110 15090 15110 15090 11
543 20250401 104600 364614410 15050 15070 15070 15050 110
544 20250401 104500 362957910 15060 15060 15060 15060 1
545 20250401 104400 362942850 15080 15060 15110 15050 1391
546 20250401 104300 341942390 15040 15030 15040 15030 16
547 20250401 104200 341701760 15050 15030 15050 15030 47
548 20250401 104100 340995290 15060 15030 15060 15030 55
549 20250401 104000 340168520 15040 15040 15040 15040 5
550 20250401 103900 340093320 15070 15070 15070 15070 0
551 20250401 103800 340093320 15070 15070 15070 15070 0
552 20250401 103700 340093320 15070 15070 15080 15070 48
553 20250401 103600 339369810 15060 15020 15060 15000 156
554 20250401 103500 337025150 14940 15020 15030 14920 1581
555 20250401 103400 313390310 15040 15040 15040 15040 0
556 20250401 103300 313390310 15040 15020 15040 15020 15
557 20250401 103200 313164850 15020 15020 15020 15020 1
558 20250401 103100 313149830 15020 15020 15040 15020 16
559 20250401 103000 312909430 15010 15010 15010 15010 10
560 20250401 102900 312759330 15010 15010 15010 15010 0
561 20250401 102800 312759330 15010 15010 15010 15010 11
562 20250401 102700 312594220 15020 15010 15020 15000 111
563 20250401 102600 310928910 15000 15000 15000 15000 1
564 20250401 102500 310913910 15060 15010 15060 15010 56
565 20250401 102400 310073100 15010 15020 15020 15010 25
566 20250401 102300 309697750 15020 15080 15080 15020 50
567 20250401 102200 308944110 15010 15000 15060 14990 1155
568 20250401 102100 291614780 14990 15000 15000 14990 18
569 20250401 102000 291344800 15050 15000 15050 15000 68
570 20250401 101900 290324400 15040 15010 15040 15010 40
571 20250401 101800 289723370 15010 15010 15010 15010 0
572 20250401 101700 289723370 15010 15010 15010 15010 4
573 20250401 101600 289663330 15020 15020 15020 15020 0
574 20250401 101500 289663330 15020 15000 15020 15000 45
575 20250401 101400 288988040 15000 15020 15020 15000 27
576 20250401 101300 288582900 15000 15010 15020 15000 55
577 20250401 101200 287757330 15050 15000 15050 14990 399
578 20250401 101100 281766850 14980 14970 15030 14970 1466
579 20250401 101000 259782780 14970 14970 14970 14970 53
580 20250401 100900 258989370 14960 14950 14960 14950 6
581 20250401 100800 258899620 14950 14950 14950 14950 50
582 20250401 100700 258152120 14950 14960 14960 14950 13
583 20250401 100600 257957670 14960 14950 14960 14950 10
584 20250401 100500 257808110 14950 14950 14950 14950 5
585 20250401 100400 257733360 14950 14960 14960 14950 33
586 20250401 100300 257239720 14940 14940 14940 14940 11
587 20250401 100200 257075380 14980 14940 14980 14940 113
588 20250401 100100 255387120 14940 14940 14940 14940 4
589 20250401 100000 255327360 14940 14990 14990 14940 54
590 20250401 095900 254520550 15000 14970 15000 14970 31
591 20250401 095800 254055850 14990 14990 14990 14990 0
592 20250401 095700 254055850 14990 14990 14990 14990 0
593 20250401 095600 254055850 14990 14930 14990 14920 252
594 20250401 095500 250293730 14930 14960 14960 14930 200
595 20250401 095400 247307310 14990 15000 15000 14990 19
596 20250401 095300 247022430 14980 14980 14980 14980 5
597 20250401 095200 246947530 14980 14980 14980 14980 0
598 20250401 095100 246947530 14980 14980 14980 14980 72
599 20250401 095000 245868970 14990 15000 15000 14990 6
600 20250401 094900 245779000 15000 15000 15000 15000 77
601 20250401 094800 244624000 15000 14980 15000 14980 201
602 20250401 094700 241610330 14970 14970 14970 14970 7
603 20250401 094600 241505540 14990 14980 14990 14980 9
604 20250401 094500 241370640 14970 14970 14970 14970 4
605 20250401 094400 241310760 14980 14970 14980 14970 4
606 20250401 094300 241250870 14990 14990 14990 14990 0
607 20250401 094200 241250870 14990 14970 14990 14940 163
608 20250401 094100 238814300 14980 14980 14980 14980 2
609 20250401 094000 238784340 14990 14990 14990 14990 13
610 20250401 093900 238589470 14940 14940 14940 14940 0
611 20250401 093800 238589470 14940 14940 14940 14940 45
612 20250401 093700 237917170 14940 14930 14940 14930 410
613 20250401 093600 231795860 14930 14920 14940 14920 293
614 20250401 093500 227422690 14920 14930 14930 14920 24
615 20250401 093400 227064410 14930 14920 14930 14920 78
616 20250401 093300 225899900 14930 14930 14940 14920 1230
617 20250401 093200 207544930 14940 14950 14950 14940 110
618 20250401 093100 205900530 15000 14960 15000 14940 170
619 20250401 093000 203358630 15000 14990 15000 14950 15
620 20250401 092900 203134010 14990 14960 15030 14960 77
621 20250401 092800 201981190 14990 14990 14990 14990 10
622 20250401 092700 201831290 15020 15020 15020 15020 9
623 20250401 092600 201696110 14960 14960 14960 14960 1
624 20250401 092500 201681150 14960 14970 15010 14960 21
625 20250401 092400 201366480 15010 15010 15010 15010 0
626 20250401 092300 201366480 15010 15000 15010 14980 39
627 20250401 092200 200781330 15030 15030 15030 15030 1
628 20250401 092100 200766300 15030 14990 15030 14990 68
629 20250401 092000 199746940 14990 15030 15030 14990 312
630 20250401 091900 195063900 15030 15030 15030 15030 11
631 20250401 091800 194898570 15020 15020 15020 15020 10
632 20250401 091700 194748370 15010 15010 15010 15010 0
633 20250401 091600 194748370 15010 15020 15020 15010 16
634 20250401 091500 194508150 15020 15020 15020 15020 3
635 20250401 091400 194463090 15020 15000 15020 15000 133
636 20250401 091300 192465770 15040 15040 15040 15040 1
637 20250401 091200 192450730 15000 15000 15000 14990 213
638 20250401 091100 189255820 14990 15030 15030 14980 355
639 20250401 091000 183934560 14980 15010 15020 14980 65
640 20250401 090900 182958890 15020 15040 15040 14980 185
641 20250401 090800 180179590 14980 15030 15040 14980 326
642 20250401 090700 175284030 15030 15030 15040 14980 146
643 20250401 090600 173092070 14980 15040 15040 14980 276
644 20250401 090500 168946070 15040 15040 15040 15040 85
645 20250401 090400 167667670 15040 14990 15040 14950 251
646 20250401 090300 163901840 15010 14990 15020 14940 382
647 20250401 090200 158169520 14990 14990 14990 14990 21
648 20250401 090100 157854730 14940 15100 15100 14940 193
649 20250401 090000 154966250 14960 14810 15110 14810 10434

1
053690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13803,10957550,212980290,169074996500,0.13
20250327,13725,10957550,213972750,170828204500,0.13
20250326,13513,10957550,216343130,175430375500,0.12
20250325,13542,10957550,215859480,174663347000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13803 10957550 212980290 169074996500 0.13
3 20250327 13725 10957550 213972750 170828204500 0.13
4 20250326 13513 10957550 216343130 175430375500 0.12
5 20250325 13542 10957550 215859480 174663347000 0.12