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

650
054450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,555199735,13610,13610,13610,13610,1138
20250401,194700,555199735,13610,13610,13610,13610,0
20250401,194600,555199735,13610,13610,13610,13610,0
20250401,194500,555199735,13610,13610,13610,13610,0
20250401,194400,555199735,13610,13610,13610,13610,0
20250401,194300,555199735,13610,13610,13610,13610,0
20250401,194200,555199735,13610,13610,13610,13610,0
20250401,194100,555199735,13610,13610,13610,13610,0
20250401,194000,555199735,13610,13610,13610,13610,0
20250401,193900,555199735,13610,13610,13610,13610,0
20250401,193800,555199735,13610,13610,13610,13610,0
20250401,193700,555199735,13610,13610,13610,13610,0
20250401,193600,555199735,13610,13610,13610,13610,0
20250401,193500,555199735,13610,13610,13610,13610,0
20250401,193400,555199735,13610,13610,13610,13610,0
20250401,193300,555199735,13610,13610,13610,13610,0
20250401,193200,555199735,13610,13610,13610,13610,0
20250401,193100,555199735,13610,13610,13610,13610,0
20250401,193000,555199735,13610,13610,13610,13610,0
20250401,192900,555199735,13610,13610,13610,13610,0
20250401,192800,555199735,13610,13610,13610,13610,0
20250401,192700,555199735,13610,13610,13610,13610,0
20250401,192600,555199735,13610,13610,13610,13610,0
20250401,192500,555199735,13610,13610,13610,13610,0
20250401,192400,555199735,13610,13610,13610,13610,0
20250401,192300,555199735,13610,13610,13610,13610,0
20250401,192200,555199735,13610,13610,13610,13610,0
20250401,192100,555199735,13610,13610,13610,13610,0
20250401,192000,555199735,13610,13610,13610,13610,0
20250401,191900,555199735,13610,13610,13610,13610,0
20250401,191800,555199735,13610,13610,13610,13610,1138
20250401,191700,555199735,13610,13610,13610,13610,0
20250401,191600,555199735,13610,13610,13610,13610,0
20250401,191500,555199735,13610,13610,13610,13610,0
20250401,191400,555199735,13610,13610,13610,13610,0
20250401,191300,555199735,13610,13610,13610,13610,0
20250401,191200,555199735,13610,13610,13610,13610,0
20250401,191100,555199735,13610,13610,13610,13610,0
20250401,191000,555199735,13610,13610,13610,13610,0
20250401,190900,555199735,13610,13610,13610,13610,0
20250401,190800,555199735,13610,13610,13610,13610,0
20250401,190700,555199735,13610,13610,13610,13610,0
20250401,190600,555199735,13610,13610,13610,13610,0
20250401,190500,555199735,13610,13610,13610,13610,0
20250401,190400,555199735,13610,13610,13610,13610,0
20250401,190300,555199735,13610,13610,13610,13610,0
20250401,190200,555199735,13610,13610,13610,13610,0
20250401,190100,555199735,13610,13610,13610,13610,0
20250401,190000,555199735,13610,13610,13610,13610,0
20250401,185900,555199735,13610,13610,13610,13610,0
20250401,185800,555199735,13610,13610,13610,13610,0
20250401,185700,555199735,13610,13610,13610,13610,0
20250401,185600,555199735,13610,13610,13610,13610,0
20250401,185500,555199735,13610,13610,13610,13610,0
20250401,185400,555199735,13610,13610,13610,13610,0
20250401,185300,555199735,13610,13610,13610,13610,0
20250401,185200,555199735,13610,13610,13610,13610,0
20250401,185100,555199735,13610,13610,13610,13610,0
20250401,185000,555199735,13610,13610,13610,13610,0
20250401,184900,555199735,13610,13610,13610,13610,0
20250401,184800,555199735,13610,13610,13610,13610,1138
20250401,184700,555199735,13610,13610,13610,13610,0
20250401,184600,555199735,13610,13610,13610,13610,0
20250401,184500,555199735,13610,13610,13610,13610,0
20250401,184400,555199735,13610,13610,13610,13610,0
20250401,184300,555199735,13610,13610,13610,13610,0
20250401,184200,555199735,13610,13610,13610,13610,0
20250401,184100,555199735,13610,13610,13610,13610,0
20250401,184000,555199735,13610,13610,13610,13610,0
20250401,183900,555199735,13610,13610,13610,13610,0
20250401,183800,555199735,13610,13610,13610,13610,0
20250401,183700,555199735,13610,13610,13610,13610,0
20250401,183600,555199735,13610,13610,13610,13610,0
20250401,183500,555199735,13610,13610,13610,13610,0
20250401,183400,555199735,13610,13610,13610,13610,0
20250401,183300,555199735,13610,13610,13610,13610,0
20250401,183200,555199735,13610,13610,13610,13610,0
20250401,183100,555199735,13610,13610,13610,13610,0
20250401,183000,555199735,13610,13610,13610,13610,0
20250401,182900,555199735,13610,13610,13610,13610,0
20250401,182800,555199735,13610,13610,13610,13610,0
20250401,182700,555199735,13610,13610,13610,13610,0
20250401,182600,555199735,13610,13610,13610,13610,0
20250401,182500,555199735,13610,13610,13610,13610,0
20250401,182400,555199735,13610,13610,13610,13610,0
20250401,182300,555199735,13610,13610,13610,13610,0
20250401,182200,555199735,13610,13610,13610,13610,0
20250401,182100,555199735,13610,13610,13610,13610,0
20250401,182000,555199735,13610,13610,13610,13610,0
20250401,181900,555199735,13610,13610,13610,13610,0
20250401,181800,555199735,13610,13610,13610,13610,1138
20250401,181700,555199735,13610,13610,13610,13610,0
20250401,181600,555199735,13610,13610,13610,13610,0
20250401,181500,555199735,13610,13610,13610,13610,0
20250401,181400,555199735,13610,13610,13610,13610,0
20250401,181300,555199735,13610,13610,13610,13610,0
20250401,181200,555199735,13610,13610,13610,13610,0
20250401,181100,555199735,13610,13610,13610,13610,0
20250401,181000,555199735,13610,13610,13610,13610,0
20250401,180900,555199735,13610,13610,13610,13610,0
20250401,180800,555199735,13610,13610,13610,13610,0
20250401,180700,555199735,13610,13610,13610,13610,0
20250401,180600,555199735,13610,13610,13610,13610,0
20250401,180500,555199735,13610,13610,13610,13610,0
20250401,180400,555199735,13610,13610,13610,13610,0
20250401,180300,555199735,13610,13610,13610,13610,0
20250401,180200,555199735,13610,13610,13610,13610,0
20250401,180100,555199735,13610,13610,13610,13610,0
20250401,180000,555199735,13610,13610,13610,13610,0
20250401,175900,555199735,13610,13610,13610,13610,0
20250401,175800,555199735,13610,13610,13610,13610,0
20250401,175700,555199735,13610,13610,13610,13610,0
20250401,175600,555199735,13610,13610,13610,13610,0
20250401,175500,555199735,13610,13610,13610,13610,0
20250401,175400,555199735,13610,13610,13610,13610,0
20250401,175300,555199735,13610,13610,13610,13610,0
20250401,175200,555199735,13610,13610,13610,13610,0
20250401,175100,555199735,13610,13610,13610,13610,0
20250401,175000,555199735,13610,13610,13610,13610,0
20250401,174900,555199735,13610,13610,13610,13610,0
20250401,174800,555199735,13610,13610,13610,13610,1138
20250401,174700,555199735,13610,13610,13610,13610,0
20250401,174600,555199735,13610,13610,13610,13610,0
20250401,174500,555199735,13610,13610,13610,13610,0
20250401,174400,555199735,13610,13610,13610,13610,0
20250401,174300,555199735,13610,13610,13610,13610,0
20250401,174200,555199735,13610,13610,13610,13610,0
20250401,174100,555199735,13610,13610,13610,13610,0
20250401,174000,555199735,13610,13610,13610,13610,0
20250401,173900,555199735,13610,13610,13610,13610,0
20250401,173800,555199735,13610,13610,13610,13610,0
20250401,173700,555199735,13610,13610,13610,13610,0
20250401,173600,555199735,13610,13610,13610,13610,0
20250401,173500,555199735,13610,13610,13610,13610,0
20250401,173400,555199735,13610,13610,13610,13610,0
20250401,173300,555199735,13610,13610,13610,13610,0
20250401,173200,555199735,13610,13610,13610,13610,0
20250401,173100,555199735,13610,13610,13610,13610,0
20250401,173000,555199735,13610,13610,13610,13610,0
20250401,172900,555199735,13610,13610,13610,13610,0
20250401,172800,555199735,13610,13610,13610,13610,0
20250401,172700,555199735,13610,13610,13610,13610,0
20250401,172600,555199735,13610,13610,13610,13610,0
20250401,172500,555199735,13610,13610,13610,13610,0
20250401,172400,555199735,13610,13610,13610,13610,0
20250401,172300,555199735,13610,13610,13610,13610,0
20250401,172200,555199735,13610,13610,13610,13610,0
20250401,172100,555199735,13610,13610,13610,13610,0
20250401,172000,555199735,13610,13610,13610,13610,0
20250401,171900,555199735,13610,13610,13610,13610,0
20250401,171800,555199735,13610,13610,13610,13610,1138
20250401,171700,555199735,13610,13610,13610,13610,0
20250401,171600,555199735,13610,13610,13610,13610,0
20250401,171500,555199735,13610,13610,13610,13610,0
20250401,171400,555199735,13610,13610,13610,13610,0
20250401,171300,555199735,13610,13610,13610,13610,0
20250401,171200,555199735,13610,13610,13610,13610,0
20250401,171100,555199735,13610,13610,13610,13610,0
20250401,171000,555199735,13610,13610,13610,13610,0
20250401,170900,555199735,13610,13610,13610,13610,0
20250401,170800,555199735,13610,13610,13610,13610,0
20250401,170700,555199735,13610,13610,13610,13610,0
20250401,170600,555199735,13610,13610,13610,13610,0
20250401,170500,555199735,13610,13610,13610,13610,0
20250401,170400,555199735,13610,13610,13610,13610,0
20250401,170300,555199735,13610,13610,13610,13610,0
20250401,170200,555199735,13610,13610,13610,13610,0
20250401,170100,555199735,13610,13610,13610,13610,0
20250401,170000,555199735,13610,13610,13610,13610,0
20250401,165900,555199735,13610,13610,13610,13610,0
20250401,165800,555199735,13610,13610,13610,13610,0
20250401,165700,555199735,13610,13610,13610,13610,0
20250401,165600,555199735,13610,13610,13610,13610,0
20250401,165500,555199735,13610,13610,13610,13610,0
20250401,165400,555199735,13610,13610,13610,13610,0
20250401,165300,555199735,13610,13610,13610,13610,0
20250401,165200,555199735,13610,13610,13610,13610,0
20250401,165100,555199735,13610,13610,13610,13610,0
20250401,165000,555199735,13610,13610,13610,13610,0
20250401,164900,555199735,13610,13610,13610,13610,0
20250401,164800,555199735,13610,13610,13610,13610,1138
20250401,164700,555199735,13610,13610,13610,13610,0
20250401,164600,555199735,13610,13610,13610,13610,0
20250401,164500,555199735,13610,13610,13610,13610,0
20250401,164400,555199735,13610,13610,13610,13610,0
20250401,164300,555199735,13610,13610,13610,13610,0
20250401,164200,555199735,13610,13610,13610,13610,0
20250401,164100,555199735,13610,13610,13610,13610,0
20250401,164000,555199735,13610,13610,13610,13610,0
20250401,163900,555199735,13610,13610,13610,13610,0
20250401,163800,555199735,13610,13610,13610,13610,0
20250401,163700,555199735,13610,13610,13610,13610,0
20250401,163600,555199735,13610,13610,13610,13610,0
20250401,163500,555199735,13610,13610,13610,13610,0
20250401,163400,555199735,13610,13610,13610,13610,0
20250401,163300,555199735,13610,13610,13610,13610,0
20250401,163200,555199735,13610,13610,13610,13610,0
20250401,163100,555199735,13610,13610,13610,13610,0
20250401,163000,555199735,13610,13610,13610,13610,0
20250401,162900,555199735,13610,13610,13610,13610,0
20250401,162800,555199735,13610,13610,13610,13610,0
20250401,162700,555199735,13610,13610,13610,13610,0
20250401,162600,555199735,13610,13610,13610,13610,0
20250401,162500,555199735,13610,13610,13610,13610,0
20250401,162400,555199735,13610,13610,13610,13610,0
20250401,162300,555199735,13610,13610,13610,13610,0
20250401,162200,555199735,13610,13610,13610,13610,0
20250401,162100,555199735,13610,13610,13610,13610,0
20250401,162000,555199735,13610,13610,13610,13610,0
20250401,161900,555199735,13610,13610,13610,13610,0
20250401,161800,555199735,13610,13610,13610,13610,1138
20250401,161700,555199735,13610,13610,13610,13610,0
20250401,161600,555199735,13610,13610,13610,13610,0
20250401,161500,555199735,13610,13610,13610,13610,0
20250401,161400,555199735,13610,13610,13610,13610,0
20250401,161300,555199735,13610,13610,13610,13610,0
20250401,161200,555199735,13610,13610,13610,13610,0
20250401,161100,555199735,13610,13610,13610,13610,0
20250401,161000,555199735,13610,13610,13610,13610,0
20250401,160900,555199735,13610,13610,13610,13610,0
20250401,160800,555199735,13610,13610,13610,13610,0
20250401,160700,555199735,13610,13610,13610,13610,0
20250401,160600,555199735,13610,13610,13610,13610,0
20250401,160500,555199735,13610,13610,13610,13610,0
20250401,160400,555199735,13610,13610,13610,13610,0
20250401,160300,555199735,13610,13610,13610,13610,0
20250401,160200,555199735,13610,13610,13610,13610,0
20250401,160100,555199735,13610,13610,13610,13610,0
20250401,160000,555199735,13610,13610,13610,13610,0
20250401,155900,555199735,13610,13610,13610,13610,0
20250401,155800,555199735,13610,13610,13610,13610,0
20250401,155700,555199735,13610,13610,13610,13610,0
20250401,155600,555199735,13610,13610,13610,13610,0
20250401,155500,555199735,13610,13610,13610,13610,0
20250401,155400,555199735,13610,13610,13610,13610,0
20250401,155300,555199735,13610,13610,13610,13610,0
20250401,155200,555199735,13610,13610,13610,13610,0
20250401,155100,555199735,13610,13610,13610,13610,0
20250401,155000,555199735,13610,13610,13610,13610,0
20250401,154900,555199735,13610,13610,13610,13610,0
20250401,154800,555199735,13610,13610,13610,13610,1138
20250401,154700,555199735,13610,13610,13610,13610,0
20250401,154600,555199735,13610,13610,13610,13610,0
20250401,154500,555199735,13610,13610,13610,13610,0
20250401,154400,555199735,13610,13610,13610,13610,0
20250401,154300,555199735,13610,13610,13610,13610,0
20250401,154200,555199735,13610,13610,13610,13610,0
20250401,154100,555199735,13610,13610,13610,13610,0
20250401,154000,555199735,13610,13610,13610,13610,0
20250401,153900,555199735,13610,13610,13610,13610,0
20250401,153800,555199735,13610,13610,13610,13610,0
20250401,153700,555199735,13610,13610,13610,13610,0
20250401,153600,555199735,13610,13610,13610,13610,0
20250401,153500,555199735,13610,13610,13610,13610,0
20250401,153400,555199735,13610,13610,13610,13610,0
20250401,153300,555199735,13610,13610,13610,13610,0
20250401,153200,555199735,13610,13610,13610,13610,0
20250401,153100,555199735,13610,13610,13610,13610,0
20250401,153000,555199735,13610,13610,13610,13610,1138
20250401,152900,539711555,13530,13530,13530,13530,0
20250401,152800,539711555,13530,13530,13530,13530,0
20250401,152700,539711555,13530,13530,13530,13530,0
20250401,152600,539711555,13530,13530,13530,13530,0
20250401,152500,539711555,13530,13530,13530,13530,0
20250401,152400,539711555,13530,13530,13530,13530,0
20250401,152300,539711555,13530,13530,13530,13530,0
20250401,152200,539711555,13530,13530,13530,13530,0
20250401,152100,539711555,13530,13530,13530,13530,0
20250401,152000,539711555,13530,13530,13530,13530,0
20250401,151900,539711555,13530,13510,13580,13510,109
20250401,151800,538235725,13580,13520,13580,13510,634
20250401,151700,529657215,13550,13550,13550,13520,186
20250401,151600,527139445,13550,13550,13550,13520,182
20250401,151500,524673735,13520,13520,13580,13520,50
20250401,151400,523996505,13580,13580,13580,13520,78
20250401,151300,522939305,13510,13580,13580,13510,51
20250401,151200,522248315,13580,13580,13580,13580,0
20250401,151100,522248315,13580,13580,13580,13520,206
20250401,151000,519461825,13580,13520,13580,13520,16
20250401,150900,519244605,13580,13570,13580,13570,15
20250401,150800,519040955,13570,13570,13570,13570,15
20250401,150700,518837405,13570,13570,13570,13570,14
20250401,150600,518647425,13570,13570,13570,13570,0
20250401,150500,518647425,13570,13520,13570,13520,313
20250401,150400,514415135,13600,13600,13600,13600,15
20250401,150300,514211135,13600,13540,13600,13540,74
20250401,150200,513208765,13540,13540,13540,13540,23
20250401,150100,512897345,13540,13530,13540,13530,14
20250401,150000,512707825,13540,13540,13540,13530,164
20250401,145900,510487985,13540,13540,13540,13540,0
20250401,145800,510487985,13540,13550,13550,13540,220
20250401,145700,507508235,13550,13560,13560,13540,189
20250401,145600,504946385,13630,13630,13630,13560,169
20250401,145500,502654015,13630,13560,13630,13560,16
20250401,145400,502436005,13630,13630,13630,13630,10
20250401,145300,502299705,13630,13570,13630,13570,26
20250401,145200,501946165,13570,13560,13570,13560,223
20250401,145100,498920065,13570,13570,13570,13570,0
20250401,145000,498920065,13570,13560,13570,13560,405
20250401,144900,493427985,13600,13600,13600,13600,645
20250401,144800,484655985,13600,13600,13600,13600,15
20250401,144700,484451985,13600,13600,13600,13600,61
20250401,144600,483622385,13600,13600,13600,13600,10
20250401,144500,483486385,13600,13600,13600,13600,15
20250401,144400,483282385,13600,13600,13600,13600,10
20250401,144300,483146385,13600,13600,13600,13600,10
20250401,144200,483010385,13600,13600,13600,13590,28
20250401,144100,482629715,13600,13600,13600,13600,31
20250401,144000,482208115,13590,13580,13590,13580,7
20250401,143900,482112995,13580,13570,13580,13560,146
20250401,143800,480131885,13560,13560,13560,13560,0
20250401,143700,480131885,13560,13560,13570,13560,81
20250401,143600,479033425,13560,13560,13560,13560,0
20250401,143500,479033425,13560,13560,13560,13560,0
20250401,143400,479033425,13560,13590,13590,13560,395
20250401,143300,473675185,13590,13570,13590,13570,198
20250401,143200,470988225,13570,13570,13570,13570,13
20250401,143100,470811815,13570,13570,13570,13570,4
20250401,143000,470757535,13570,13570,13570,13570,41
20250401,142900,470201165,13570,13570,13570,13570,3
20250401,142800,470160455,13570,13580,13580,13560,362
20250401,142700,465250655,13580,13580,13580,13580,15
20250401,142600,465046955,13580,13580,13580,13580,68
20250401,142500,464123515,13570,13600,13600,13570,594
20250401,142400,456051535,13600,13600,13600,13600,181
20250401,142300,453589935,13600,13600,13600,13600,562
20250401,142200,445946735,13600,13630,13640,13600,414
20250401,142100,440310305,13640,13640,13640,13640,74
20250401,142000,439300945,13640,13640,13640,13640,45
20250401,141900,438687145,13650,13650,13650,13650,10
20250401,141800,438550645,13650,13650,13650,13650,74
20250401,141700,437540545,13650,13650,13650,13650,10
20250401,141600,437404045,13650,13650,13650,13650,61
20250401,141500,436571395,13660,13660,13660,13660,50
20250401,141400,435888395,13610,13610,13610,13610,177
20250401,141300,433479425,13610,13610,13610,13610,21
20250401,141200,433193615,13600,13630,13630,13600,1021
20250401,141100,419306865,13670,13650,13670,13650,63
20250401,141000,418445955,13650,13650,13650,13650,10
20250401,140900,418309455,13670,13670,13670,13670,52
20250401,140800,417598615,13670,13670,13670,13670,109
20250401,140700,416108585,13670,13670,13670,13670,81
20250401,140600,415001315,13670,13670,13670,13670,10
20250401,140500,414864615,13670,13670,13670,13670,82
20250401,140400,413743675,13670,13640,13670,13640,86
20250401,140300,412568195,13640,13600,13640,13600,922
20250401,140200,400028465,13600,13600,13600,13590,80
20250401,140100,398940565,13600,13590,13600,13590,23
20250401,140000,398627985,13600,13600,13600,13600,0
20250401,135900,398627985,13600,13600,13600,13600,81
20250401,135800,397526385,13600,13600,13600,13600,28
20250401,135700,397145585,13600,13610,13610,13600,218
20250401,135600,394180695,13610,13610,13610,13610,29
20250401,135500,393786005,13610,13610,13610,13610,3
20250401,135400,393745175,13610,13610,13610,13610,4
20250401,135300,393690735,13610,13610,13610,13610,42
20250401,135200,393119115,13610,13650,13650,13600,2281
20250401,135100,362085795,13650,13650,13650,13650,10
20250401,135000,361949295,13650,13640,13650,13640,61
20250401,134900,361117205,13640,13640,13640,13640,10
20250401,134800,360980805,13650,13650,13650,13650,67
20250401,134700,360066255,13650,13660,13660,13650,46
20250401,134600,359437965,13650,13620,13650,13620,27
20250401,134500,359069925,13660,13660,13660,13660,0
20250401,134400,359069925,13660,13660,13660,13650,164
20250401,134300,356830685,13660,13660,13660,13660,15
20250401,134200,356625785,13660,13660,13660,13660,0
20250401,134100,356625785,13660,13640,13660,13640,135
20250401,134000,354783885,13650,13670,13670,13650,42
20250401,133900,354210485,13670,13670,13670,13670,10
20250401,133800,354073785,13670,13670,13670,13670,89
20250401,133700,352857155,13660,13660,13660,13660,1
20250401,133600,352843495,13660,13660,13660,13660,56
20250401,133500,352078535,13660,13660,13660,13660,41
20250401,133400,351518475,13660,13660,13660,13660,0
20250401,133300,351518475,13660,13650,13660,13650,128
20250401,133200,349770375,13650,13660,13660,13650,24
20250401,133100,349442725,13660,13670,13670,13660,74
20250401,133000,348431195,13670,13650,13670,13650,199
20250401,132900,345713645,13650,13650,13650,13650,10
20250401,132800,345577145,13660,13660,13660,13660,75
20250401,132700,344552645,13660,13660,13660,13660,24
20250401,132600,344224805,13660,13660,13660,13650,61
20250401,132500,343391555,13670,13650,13670,13650,105
20250401,132400,341957805,13650,13645,13650,13645,63
20250401,132300,341097980,13645,13645,13645,13645,10
20250401,132200,340961530,13645,13645,13645,13645,77
20250401,132100,339910865,13645,13645,13645,13645,49
20250401,132000,339242260,13645,13645,13645,13645,59
20250401,131900,338437205,13645,13645,13645,13645,10
20250401,131800,338300755,13645,13640,13655,13640,268
20250401,131700,334644635,13660,13660,13660,13660,66
20250401,131600,333743075,13660,13600,13660,13600,282
20250401,131500,329897225,13640,13640,13640,13640,76
20250401,131400,328860585,13640,13640,13640,13640,15
20250401,131300,328655985,13600,13600,13600,13600,23
20250401,131200,328343185,13650,13650,13650,13650,0
20250401,131100,328343185,13650,13650,13650,13650,17
20250401,131000,328111135,13610,13600,13610,13600,214
20250401,130900,325200345,13650,13650,13650,13650,54
20250401,130800,324463245,13650,13640,13650,13640,46
20250401,130700,323835605,13640,13640,13640,13640,5
20250401,130600,323767405,13640,13640,13640,13640,81
20250401,130500,322662565,13640,13650,13650,13640,48
20250401,130400,322007455,13600,13650,13650,13600,6
20250401,130300,321925605,13650,13650,13650,13650,34
20250401,130200,321461505,13650,13650,13650,13650,10
20250401,130100,321325005,13650,13600,13650,13600,68
20250401,130000,320399345,13650,13600,13650,13600,473
20250401,125900,313960585,13600,13600,13600,13600,0
20250401,125800,313960585,13600,13590,13600,13590,3
20250401,125700,313919795,13610,13600,13610,13600,33
20250401,125600,313470975,13600,13600,13600,13600,56
20250401,125500,312709375,13600,13600,13600,13600,3
20250401,125400,312668575,13600,13590,13600,13590,172
20250401,125300,310330795,13590,13610,13610,13590,9
20250401,125200,310208325,13610,13610,13610,13600,357
20250401,125100,305350515,13640,13610,13640,13610,44
20250401,125000,304751495,13640,13640,13640,13640,0
20250401,124900,304751495,13640,13620,13640,13620,27
20250401,124800,304383415,13640,13640,13640,13640,0
20250401,124700,304383415,13640,13640,13640,13640,9
20250401,124600,304260655,13640,13630,13640,13630,28
20250401,124500,303878965,13620,13610,13620,13610,112
20250401,124400,302354495,13610,13600,13610,13600,38
20250401,124300,301837565,13600,13610,13610,13600,5
20250401,124200,301769525,13630,13630,13630,13630,0
20250401,124100,301769525,13630,13630,13630,13630,1
20250401,124000,301755895,13650,13650,13650,13650,0
20250401,123900,301755895,13650,13650,13650,13650,0
20250401,123800,301755895,13650,13650,13650,13650,58
20250401,123700,300964195,13650,13650,13650,13650,0
20250401,123600,300964195,13650,13650,13650,13650,0
20250401,123500,300964195,13650,13650,13650,13650,25
20250401,123400,300622945,13660,13660,13660,13660,0
20250401,123300,300622945,13660,13660,13660,13660,0
20250401,123200,300622945,13660,13660,13660,13660,24
20250401,123100,300295105,13660,13660,13660,13660,0
20250401,123000,300295105,13660,13660,13660,13660,0
20250401,122900,300295105,13660,13660,13660,13650,83
20250401,122800,299161425,13650,13650,13660,13650,259
20250401,122700,295625445,13650,13610,13650,13610,282
20250401,122600,291781285,13620,13610,13620,13610,109
20250401,122500,290297605,13620,13620,13620,13620,0
20250401,122400,290297605,13620,13620,13620,13620,14
20250401,122300,290106925,13610,13610,13610,13610,2
20250401,122200,290079705,13610,13610,13610,13610,0
20250401,122100,290079705,13610,13610,13610,13610,110
20250401,122000,288582605,13610,13610,13610,13610,14
20250401,121900,288392065,13600,13620,13620,13600,136
20250401,121800,286542445,13610,13610,13610,13610,5
20250401,121700,286474395,13610,13620,13620,13610,52
20250401,121600,285766325,13660,13660,13660,13660,21
20250401,121500,285479465,13660,13660,13660,13660,0
20250401,121400,285479465,13660,13630,13660,13630,53
20250401,121300,284756595,13660,13660,13660,13660,0
20250401,121200,284756595,13660,13660,13660,13660,18
20250401,121100,284510715,13650,13650,13650,13650,0
20250401,121000,284510715,13650,13640,13650,13640,27
20250401,120900,284142265,13640,13610,13640,13610,80
20250401,120800,283053225,13600,13600,13600,13600,0
20250401,120700,283053225,13600,13600,13600,13600,0
20250401,120600,283053225,13600,13625,13625,13600,106
20250401,120500,281610615,13625,13625,13625,13625,1
20250401,120400,281596990,13640,13640,13640,13640,0
20250401,120300,281596990,13640,13640,13640,13640,0
20250401,120200,281596990,13640,13620,13640,13620,31
20250401,120100,281174750,13620,13640,13640,13610,25
20250401,120000,280834430,13620,13620,13620,13620,1
20250401,115900,280820810,13620,13620,13620,13620,0
20250401,115800,280820810,13620,13620,13620,13620,0
20250401,115700,280820810,13620,13620,13620,13620,1
20250401,115600,280807190,13640,13640,13640,13640,0
20250401,115500,280807190,13640,13610,13640,13610,2
20250401,115400,280779940,13610,13620,13620,13610,19
20250401,115300,280521240,13620,13620,13620,13620,16
20250401,115200,280303320,13620,13620,13620,13620,25
20250401,115100,279962820,13610,13640,13640,13610,57
20250401,115000,279186750,13640,13640,13640,13640,54
20250401,114900,278450190,13640,13640,13640,13600,108
20250401,114800,276980210,13640,13640,13640,13640,12
20250401,114700,276816530,13610,13610,13610,13610,52
20250401,114600,276108810,13640,13610,13640,13610,39
20250401,114500,275577820,13610,13610,13610,13610,28
20250401,114400,275196740,13620,13620,13620,13620,20
20250401,114300,274924340,13620,13620,13620,13620,0
20250401,114200,274924340,13620,13620,13620,13620,13
20250401,114100,274747280,13610,13610,13610,13610,2
20250401,114000,274720060,13650,13650,13650,13650,0
20250401,113900,274720060,13650,13610,13650,13610,195
20250401,113800,272065110,13600,13600,13600,13600,119
20250401,113700,270446710,13650,13650,13650,13650,0
20250401,113600,270446710,13650,13650,13650,13650,1
20250401,113500,270433060,13610,13610,13610,13610,0
20250401,113400,270433060,13610,13610,13610,13610,15
20250401,113300,270228910,13610,13610,13610,13610,33
20250401,113200,269779780,13600,13610,13620,13600,163
20250401,113100,267561840,13650,13650,13650,13650,14
20250401,113000,267370740,13660,13660,13660,13660,10
20250401,112900,267234140,13660,13610,13660,13610,69
20250401,112800,266294190,13600,13600,13600,13600,51
20250401,112700,265600590,13650,13650,13650,13650,21
20250401,112600,265313940,13650,13650,13650,13650,25
20250401,112500,264972690,13640,13640,13640,13640,73
20250401,112400,263976970,13660,13640,13660,13640,59
20250401,112300,263171910,13640,13640,13640,13640,0
20250401,112200,263171910,13640,13620,13640,13620,188
20250401,112100,260608560,13600,13600,13600,13600,50
20250401,112000,259928560,13620,13610,13620,13610,13
20250401,111900,259751530,13600,13600,13600,13600,2
20250401,111800,259724330,13600,13600,13600,13600,1
20250401,111700,259710730,13610,13590,13610,13590,760
20250401,111600,249374310,13590,13600,13600,13590,44
20250401,111500,248776340,13600,13580,13600,13580,307
20250401,111400,244604400,13580,13580,13580,13580,10
20250401,111300,244468600,13580,13580,13580,13580,0
20250401,111200,244468600,13580,13580,13580,13580,0
20250401,111100,244468600,13580,13580,13580,13580,13
20250401,111000,244292060,13590,13590,13590,13590,44
20250401,110900,243694100,13590,13600,13600,13590,2
20250401,110800,243666910,13590,13580,13600,13580,820
20250401,110700,232521100,13570,13560,13570,13560,163
20250401,110600,230309780,13560,13560,13560,13560,1
20250401,110500,230296220,13560,13560,13560,13560,63
20250401,110400,229441940,13560,13560,13560,13560,0
20250401,110300,229441940,13560,13560,13560,13560,1
20250401,110200,229428380,13560,13560,13560,13560,63
20250401,110100,228574100,13510,13510,13510,13510,25
20250401,110000,228236350,13530,13530,13530,13530,105
20250401,105900,226815700,13530,13530,13530,13530,0
20250401,105800,226815700,13530,13530,13530,13530,0
20250401,105700,226815700,13530,13530,13530,13530,1
20250401,105600,226802170,13540,13540,13540,13540,0
20250401,105500,226802170,13540,13540,13540,13540,51
20250401,105400,226111630,13510,13510,13510,13510,0
20250401,105300,226111630,13510,13510,13510,13510,0
20250401,105200,226111630,13510,13500,13510,13500,69
20250401,105100,225180120,13510,13510,13510,13510,100
20250401,105000,223829120,13490,13490,13490,13490,67
20250401,104900,222925290,13490,13490,13490,13490,50
20250401,104800,222250790,13570,13570,13570,13570,0
20250401,104700,222250790,13570,13490,13570,13490,771
20250401,104600,211800560,13520,13520,13520,13520,0
20250401,104500,211800560,13520,13520,13520,13520,0
20250401,104400,211800560,13520,13500,13520,13500,132
20250401,104300,210017910,13500,13470,13500,13470,369
20250401,104200,205044370,13420,13420,13420,13420,0
20250401,104100,205044370,13420,13420,13420,13420,1
20250401,104000,205030950,13410,13410,13410,13410,0
20250401,103900,205030950,13410,13410,13410,13410,0
20250401,103800,205030950,13410,13410,13410,13410,0
20250401,103700,205030950,13410,13410,13410,13410,22
20250401,103600,204735930,13410,13410,13410,13410,1
20250401,103500,204722520,13410,13410,13430,13410,162
20250401,103400,202548900,13470,13470,13470,13470,0
20250401,103300,202548900,13470,13470,13470,13470,1
20250401,103200,202535430,13410,13410,13410,13410,124
20250401,103100,200872590,13470,13470,13470,13470,10
20250401,103000,200737890,13470,13410,13470,13400,27
20250401,102900,200375710,13410,13410,13410,13410,0
20250401,102800,200375710,13410,13410,13410,13410,0
20250401,102700,200375710,13410,13410,13410,13410,0
20250401,102600,200375710,13410,13410,13410,13410,1
20250401,102500,200362300,13400,13400,13400,13400,0
20250401,102400,200362300,13400,13420,13420,13400,312
20250401,102300,196177330,13420,13420,13420,13420,24
20250401,102200,195855250,13430,13430,13430,13430,0
20250401,102100,195855250,13430,13430,13430,13430,995
20250401,102000,182492400,13430,13430,13430,13430,0
20250401,101900,182492400,13430,13430,13430,13430,0
20250401,101800,182492400,13430,13430,13430,13430,0
20250401,101700,182492400,13430,13430,13430,13430,23
20250401,101600,182183510,13510,13510,13510,13510,53
20250401,101500,181467480,13510,13480,13540,13480,14
20250401,101400,181278310,13540,13540,13540,13540,0
20250401,101300,181278310,13540,13540,13540,13540,0
20250401,101200,181278310,13540,13540,13540,13540,55
20250401,101100,180533610,13420,13480,13540,13420,818
20250401,101000,169476840,13480,13470,13480,13470,116
20250401,100900,167913570,13450,13450,13450,13450,0
20250401,100800,167913570,13450,13450,13450,13450,4
20250401,100700,167859770,13410,13410,13410,13410,100
20250401,100600,166518770,13440,13420,13440,13390,357
20250401,100500,161737040,13420,13420,13420,13420,179
20250401,100400,159334860,13420,13390,13420,13390,133
20250401,100300,157550030,13390,13390,13390,13390,24
20250401,100200,157228670,13400,13400,13400,13400,6
20250401,100100,157148270,13400,13400,13400,13400,1
20250401,100000,157134870,13410,13420,13420,13410,50
20250401,095900,156464360,13410,13420,13420,13410,142
20250401,095800,154558730,13420,13410,13420,13410,42
20250401,095700,153995270,13410,13410,13410,13410,0
20250401,095600,153995270,13410,13430,13430,13410,345
20250401,095500,149365370,13440,13430,13440,13430,155
20250401,095400,147282190,13430,13440,13440,13430,107
20250401,095300,145845160,13440,13440,13440,13440,11
20250401,095200,145697320,13430,13430,13430,13430,0
20250401,095100,145697320,13430,13430,13450,13430,283
20250401,095000,141896360,13450,13450,13450,13450,28
20250401,094900,141519760,13450,13450,13450,13450,1
20250401,094800,141506310,13450,13450,13450,13390,16
20250401,094700,141291820,13450,13450,13450,13450,7
20250401,094600,141197670,13440,13440,13440,13440,32
20250401,094500,140767590,13490,13490,13490,13490,0
20250401,094400,140767590,13490,13490,13490,13490,4
20250401,094300,140713630,13500,13500,13500,13450,39
20250401,094200,140187330,13500,13430,13500,13430,76
20250401,094100,139165030,13430,13430,13430,13430,523
20250401,094000,132141140,13480,13480,13480,13480,0
20250401,093900,132141140,13480,13390,13480,13390,2
20250401,093800,132114270,13490,13490,13490,13490,1
20250401,093700,132100780,13430,13390,13500,13390,217
20250401,093600,129189050,13380,13380,13380,13380,0
20250401,093500,129189050,13380,13410,13410,13380,228
20250401,093400,126133970,13410,13410,13410,13410,0
20250401,093300,126133970,13410,13430,13430,13410,55
20250401,093200,125395360,13410,13430,13430,13400,99
20250401,093100,124067800,13460,13460,13460,13460,5
20250401,093000,124000500,13460,13470,13470,13420,2529
20250401,092900,90002790,13530,13530,13530,13530,0
20250401,092800,90002790,13530,13530,13530,13530,0
20250401,092700,90002790,13530,13470,13530,13470,62
20250401,092600,89165910,13460,13460,13460,13460,2
20250401,092500,89138990,13470,13500,13500,13470,219
20250401,092400,86188970,13510,13510,13510,13510,5
20250401,092300,86121420,13520,13520,13520,13520,39
20250401,092200,85594140,13540,13540,13540,13540,1
20250401,092100,85580600,13540,13550,13550,13540,144
20250401,092000,83629750,13550,13550,13550,13540,766
20250401,091900,73252040,13560,13550,13560,13550,212
20250401,091800,70378680,13550,13550,13550,13550,0
20250401,091700,70378680,13550,13550,13550,13550,116
20250401,091600,68806880,13540,13510,13560,13510,546
20250401,091500,61413410,13510,13510,13510,13510,15
20250401,091400,61210760,13520,13510,13520,13510,56
20250401,091300,60454150,13510,13510,13510,13510,0
20250401,091200,60454150,13510,13510,13510,13510,0
20250401,091100,60454150,13510,13510,13510,13510,0
20250401,091000,60454150,13510,13530,13530,13510,6
20250401,090900,60373070,13540,13540,13540,13540,61
20250401,090800,59547130,13510,13540,13540,13510,105
20250401,090700,58125550,13510,13390,13540,13380,1856
20250401,090600,33096950,13390,13490,13490,13390,100
20250401,090500,31757120,13450,13400,13450,13400,99
20250401,090400,30426820,13370,13400,13400,13370,223
20250401,090300,27443630,13400,13400,13410,13400,264
20250401,090200,23905890,13370,13370,13370,13370,115
20250401,090100,22368340,13370,13460,13460,13370,194
20250401,090000,19764030,13500,13360,13500,13360,1473
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 555199735 13610 13610 13610 13610 1138
3 20250401 194700 555199735 13610 13610 13610 13610 0
4 20250401 194600 555199735 13610 13610 13610 13610 0
5 20250401 194500 555199735 13610 13610 13610 13610 0
6 20250401 194400 555199735 13610 13610 13610 13610 0
7 20250401 194300 555199735 13610 13610 13610 13610 0
8 20250401 194200 555199735 13610 13610 13610 13610 0
9 20250401 194100 555199735 13610 13610 13610 13610 0
10 20250401 194000 555199735 13610 13610 13610 13610 0
11 20250401 193900 555199735 13610 13610 13610 13610 0
12 20250401 193800 555199735 13610 13610 13610 13610 0
13 20250401 193700 555199735 13610 13610 13610 13610 0
14 20250401 193600 555199735 13610 13610 13610 13610 0
15 20250401 193500 555199735 13610 13610 13610 13610 0
16 20250401 193400 555199735 13610 13610 13610 13610 0
17 20250401 193300 555199735 13610 13610 13610 13610 0
18 20250401 193200 555199735 13610 13610 13610 13610 0
19 20250401 193100 555199735 13610 13610 13610 13610 0
20 20250401 193000 555199735 13610 13610 13610 13610 0
21 20250401 192900 555199735 13610 13610 13610 13610 0
22 20250401 192800 555199735 13610 13610 13610 13610 0
23 20250401 192700 555199735 13610 13610 13610 13610 0
24 20250401 192600 555199735 13610 13610 13610 13610 0
25 20250401 192500 555199735 13610 13610 13610 13610 0
26 20250401 192400 555199735 13610 13610 13610 13610 0
27 20250401 192300 555199735 13610 13610 13610 13610 0
28 20250401 192200 555199735 13610 13610 13610 13610 0
29 20250401 192100 555199735 13610 13610 13610 13610 0
30 20250401 192000 555199735 13610 13610 13610 13610 0
31 20250401 191900 555199735 13610 13610 13610 13610 0
32 20250401 191800 555199735 13610 13610 13610 13610 1138
33 20250401 191700 555199735 13610 13610 13610 13610 0
34 20250401 191600 555199735 13610 13610 13610 13610 0
35 20250401 191500 555199735 13610 13610 13610 13610 0
36 20250401 191400 555199735 13610 13610 13610 13610 0
37 20250401 191300 555199735 13610 13610 13610 13610 0
38 20250401 191200 555199735 13610 13610 13610 13610 0
39 20250401 191100 555199735 13610 13610 13610 13610 0
40 20250401 191000 555199735 13610 13610 13610 13610 0
41 20250401 190900 555199735 13610 13610 13610 13610 0
42 20250401 190800 555199735 13610 13610 13610 13610 0
43 20250401 190700 555199735 13610 13610 13610 13610 0
44 20250401 190600 555199735 13610 13610 13610 13610 0
45 20250401 190500 555199735 13610 13610 13610 13610 0
46 20250401 190400 555199735 13610 13610 13610 13610 0
47 20250401 190300 555199735 13610 13610 13610 13610 0
48 20250401 190200 555199735 13610 13610 13610 13610 0
49 20250401 190100 555199735 13610 13610 13610 13610 0
50 20250401 190000 555199735 13610 13610 13610 13610 0
51 20250401 185900 555199735 13610 13610 13610 13610 0
52 20250401 185800 555199735 13610 13610 13610 13610 0
53 20250401 185700 555199735 13610 13610 13610 13610 0
54 20250401 185600 555199735 13610 13610 13610 13610 0
55 20250401 185500 555199735 13610 13610 13610 13610 0
56 20250401 185400 555199735 13610 13610 13610 13610 0
57 20250401 185300 555199735 13610 13610 13610 13610 0
58 20250401 185200 555199735 13610 13610 13610 13610 0
59 20250401 185100 555199735 13610 13610 13610 13610 0
60 20250401 185000 555199735 13610 13610 13610 13610 0
61 20250401 184900 555199735 13610 13610 13610 13610 0
62 20250401 184800 555199735 13610 13610 13610 13610 1138
63 20250401 184700 555199735 13610 13610 13610 13610 0
64 20250401 184600 555199735 13610 13610 13610 13610 0
65 20250401 184500 555199735 13610 13610 13610 13610 0
66 20250401 184400 555199735 13610 13610 13610 13610 0
67 20250401 184300 555199735 13610 13610 13610 13610 0
68 20250401 184200 555199735 13610 13610 13610 13610 0
69 20250401 184100 555199735 13610 13610 13610 13610 0
70 20250401 184000 555199735 13610 13610 13610 13610 0
71 20250401 183900 555199735 13610 13610 13610 13610 0
72 20250401 183800 555199735 13610 13610 13610 13610 0
73 20250401 183700 555199735 13610 13610 13610 13610 0
74 20250401 183600 555199735 13610 13610 13610 13610 0
75 20250401 183500 555199735 13610 13610 13610 13610 0
76 20250401 183400 555199735 13610 13610 13610 13610 0
77 20250401 183300 555199735 13610 13610 13610 13610 0
78 20250401 183200 555199735 13610 13610 13610 13610 0
79 20250401 183100 555199735 13610 13610 13610 13610 0
80 20250401 183000 555199735 13610 13610 13610 13610 0
81 20250401 182900 555199735 13610 13610 13610 13610 0
82 20250401 182800 555199735 13610 13610 13610 13610 0
83 20250401 182700 555199735 13610 13610 13610 13610 0
84 20250401 182600 555199735 13610 13610 13610 13610 0
85 20250401 182500 555199735 13610 13610 13610 13610 0
86 20250401 182400 555199735 13610 13610 13610 13610 0
87 20250401 182300 555199735 13610 13610 13610 13610 0
88 20250401 182200 555199735 13610 13610 13610 13610 0
89 20250401 182100 555199735 13610 13610 13610 13610 0
90 20250401 182000 555199735 13610 13610 13610 13610 0
91 20250401 181900 555199735 13610 13610 13610 13610 0
92 20250401 181800 555199735 13610 13610 13610 13610 1138
93 20250401 181700 555199735 13610 13610 13610 13610 0
94 20250401 181600 555199735 13610 13610 13610 13610 0
95 20250401 181500 555199735 13610 13610 13610 13610 0
96 20250401 181400 555199735 13610 13610 13610 13610 0
97 20250401 181300 555199735 13610 13610 13610 13610 0
98 20250401 181200 555199735 13610 13610 13610 13610 0
99 20250401 181100 555199735 13610 13610 13610 13610 0
100 20250401 181000 555199735 13610 13610 13610 13610 0
101 20250401 180900 555199735 13610 13610 13610 13610 0
102 20250401 180800 555199735 13610 13610 13610 13610 0
103 20250401 180700 555199735 13610 13610 13610 13610 0
104 20250401 180600 555199735 13610 13610 13610 13610 0
105 20250401 180500 555199735 13610 13610 13610 13610 0
106 20250401 180400 555199735 13610 13610 13610 13610 0
107 20250401 180300 555199735 13610 13610 13610 13610 0
108 20250401 180200 555199735 13610 13610 13610 13610 0
109 20250401 180100 555199735 13610 13610 13610 13610 0
110 20250401 180000 555199735 13610 13610 13610 13610 0
111 20250401 175900 555199735 13610 13610 13610 13610 0
112 20250401 175800 555199735 13610 13610 13610 13610 0
113 20250401 175700 555199735 13610 13610 13610 13610 0
114 20250401 175600 555199735 13610 13610 13610 13610 0
115 20250401 175500 555199735 13610 13610 13610 13610 0
116 20250401 175400 555199735 13610 13610 13610 13610 0
117 20250401 175300 555199735 13610 13610 13610 13610 0
118 20250401 175200 555199735 13610 13610 13610 13610 0
119 20250401 175100 555199735 13610 13610 13610 13610 0
120 20250401 175000 555199735 13610 13610 13610 13610 0
121 20250401 174900 555199735 13610 13610 13610 13610 0
122 20250401 174800 555199735 13610 13610 13610 13610 1138
123 20250401 174700 555199735 13610 13610 13610 13610 0
124 20250401 174600 555199735 13610 13610 13610 13610 0
125 20250401 174500 555199735 13610 13610 13610 13610 0
126 20250401 174400 555199735 13610 13610 13610 13610 0
127 20250401 174300 555199735 13610 13610 13610 13610 0
128 20250401 174200 555199735 13610 13610 13610 13610 0
129 20250401 174100 555199735 13610 13610 13610 13610 0
130 20250401 174000 555199735 13610 13610 13610 13610 0
131 20250401 173900 555199735 13610 13610 13610 13610 0
132 20250401 173800 555199735 13610 13610 13610 13610 0
133 20250401 173700 555199735 13610 13610 13610 13610 0
134 20250401 173600 555199735 13610 13610 13610 13610 0
135 20250401 173500 555199735 13610 13610 13610 13610 0
136 20250401 173400 555199735 13610 13610 13610 13610 0
137 20250401 173300 555199735 13610 13610 13610 13610 0
138 20250401 173200 555199735 13610 13610 13610 13610 0
139 20250401 173100 555199735 13610 13610 13610 13610 0
140 20250401 173000 555199735 13610 13610 13610 13610 0
141 20250401 172900 555199735 13610 13610 13610 13610 0
142 20250401 172800 555199735 13610 13610 13610 13610 0
143 20250401 172700 555199735 13610 13610 13610 13610 0
144 20250401 172600 555199735 13610 13610 13610 13610 0
145 20250401 172500 555199735 13610 13610 13610 13610 0
146 20250401 172400 555199735 13610 13610 13610 13610 0
147 20250401 172300 555199735 13610 13610 13610 13610 0
148 20250401 172200 555199735 13610 13610 13610 13610 0
149 20250401 172100 555199735 13610 13610 13610 13610 0
150 20250401 172000 555199735 13610 13610 13610 13610 0
151 20250401 171900 555199735 13610 13610 13610 13610 0
152 20250401 171800 555199735 13610 13610 13610 13610 1138
153 20250401 171700 555199735 13610 13610 13610 13610 0
154 20250401 171600 555199735 13610 13610 13610 13610 0
155 20250401 171500 555199735 13610 13610 13610 13610 0
156 20250401 171400 555199735 13610 13610 13610 13610 0
157 20250401 171300 555199735 13610 13610 13610 13610 0
158 20250401 171200 555199735 13610 13610 13610 13610 0
159 20250401 171100 555199735 13610 13610 13610 13610 0
160 20250401 171000 555199735 13610 13610 13610 13610 0
161 20250401 170900 555199735 13610 13610 13610 13610 0
162 20250401 170800 555199735 13610 13610 13610 13610 0
163 20250401 170700 555199735 13610 13610 13610 13610 0
164 20250401 170600 555199735 13610 13610 13610 13610 0
165 20250401 170500 555199735 13610 13610 13610 13610 0
166 20250401 170400 555199735 13610 13610 13610 13610 0
167 20250401 170300 555199735 13610 13610 13610 13610 0
168 20250401 170200 555199735 13610 13610 13610 13610 0
169 20250401 170100 555199735 13610 13610 13610 13610 0
170 20250401 170000 555199735 13610 13610 13610 13610 0
171 20250401 165900 555199735 13610 13610 13610 13610 0
172 20250401 165800 555199735 13610 13610 13610 13610 0
173 20250401 165700 555199735 13610 13610 13610 13610 0
174 20250401 165600 555199735 13610 13610 13610 13610 0
175 20250401 165500 555199735 13610 13610 13610 13610 0
176 20250401 165400 555199735 13610 13610 13610 13610 0
177 20250401 165300 555199735 13610 13610 13610 13610 0
178 20250401 165200 555199735 13610 13610 13610 13610 0
179 20250401 165100 555199735 13610 13610 13610 13610 0
180 20250401 165000 555199735 13610 13610 13610 13610 0
181 20250401 164900 555199735 13610 13610 13610 13610 0
182 20250401 164800 555199735 13610 13610 13610 13610 1138
183 20250401 164700 555199735 13610 13610 13610 13610 0
184 20250401 164600 555199735 13610 13610 13610 13610 0
185 20250401 164500 555199735 13610 13610 13610 13610 0
186 20250401 164400 555199735 13610 13610 13610 13610 0
187 20250401 164300 555199735 13610 13610 13610 13610 0
188 20250401 164200 555199735 13610 13610 13610 13610 0
189 20250401 164100 555199735 13610 13610 13610 13610 0
190 20250401 164000 555199735 13610 13610 13610 13610 0
191 20250401 163900 555199735 13610 13610 13610 13610 0
192 20250401 163800 555199735 13610 13610 13610 13610 0
193 20250401 163700 555199735 13610 13610 13610 13610 0
194 20250401 163600 555199735 13610 13610 13610 13610 0
195 20250401 163500 555199735 13610 13610 13610 13610 0
196 20250401 163400 555199735 13610 13610 13610 13610 0
197 20250401 163300 555199735 13610 13610 13610 13610 0
198 20250401 163200 555199735 13610 13610 13610 13610 0
199 20250401 163100 555199735 13610 13610 13610 13610 0
200 20250401 163000 555199735 13610 13610 13610 13610 0
201 20250401 162900 555199735 13610 13610 13610 13610 0
202 20250401 162800 555199735 13610 13610 13610 13610 0
203 20250401 162700 555199735 13610 13610 13610 13610 0
204 20250401 162600 555199735 13610 13610 13610 13610 0
205 20250401 162500 555199735 13610 13610 13610 13610 0
206 20250401 162400 555199735 13610 13610 13610 13610 0
207 20250401 162300 555199735 13610 13610 13610 13610 0
208 20250401 162200 555199735 13610 13610 13610 13610 0
209 20250401 162100 555199735 13610 13610 13610 13610 0
210 20250401 162000 555199735 13610 13610 13610 13610 0
211 20250401 161900 555199735 13610 13610 13610 13610 0
212 20250401 161800 555199735 13610 13610 13610 13610 1138
213 20250401 161700 555199735 13610 13610 13610 13610 0
214 20250401 161600 555199735 13610 13610 13610 13610 0
215 20250401 161500 555199735 13610 13610 13610 13610 0
216 20250401 161400 555199735 13610 13610 13610 13610 0
217 20250401 161300 555199735 13610 13610 13610 13610 0
218 20250401 161200 555199735 13610 13610 13610 13610 0
219 20250401 161100 555199735 13610 13610 13610 13610 0
220 20250401 161000 555199735 13610 13610 13610 13610 0
221 20250401 160900 555199735 13610 13610 13610 13610 0
222 20250401 160800 555199735 13610 13610 13610 13610 0
223 20250401 160700 555199735 13610 13610 13610 13610 0
224 20250401 160600 555199735 13610 13610 13610 13610 0
225 20250401 160500 555199735 13610 13610 13610 13610 0
226 20250401 160400 555199735 13610 13610 13610 13610 0
227 20250401 160300 555199735 13610 13610 13610 13610 0
228 20250401 160200 555199735 13610 13610 13610 13610 0
229 20250401 160100 555199735 13610 13610 13610 13610 0
230 20250401 160000 555199735 13610 13610 13610 13610 0
231 20250401 155900 555199735 13610 13610 13610 13610 0
232 20250401 155800 555199735 13610 13610 13610 13610 0
233 20250401 155700 555199735 13610 13610 13610 13610 0
234 20250401 155600 555199735 13610 13610 13610 13610 0
235 20250401 155500 555199735 13610 13610 13610 13610 0
236 20250401 155400 555199735 13610 13610 13610 13610 0
237 20250401 155300 555199735 13610 13610 13610 13610 0
238 20250401 155200 555199735 13610 13610 13610 13610 0
239 20250401 155100 555199735 13610 13610 13610 13610 0
240 20250401 155000 555199735 13610 13610 13610 13610 0
241 20250401 154900 555199735 13610 13610 13610 13610 0
242 20250401 154800 555199735 13610 13610 13610 13610 1138
243 20250401 154700 555199735 13610 13610 13610 13610 0
244 20250401 154600 555199735 13610 13610 13610 13610 0
245 20250401 154500 555199735 13610 13610 13610 13610 0
246 20250401 154400 555199735 13610 13610 13610 13610 0
247 20250401 154300 555199735 13610 13610 13610 13610 0
248 20250401 154200 555199735 13610 13610 13610 13610 0
249 20250401 154100 555199735 13610 13610 13610 13610 0
250 20250401 154000 555199735 13610 13610 13610 13610 0
251 20250401 153900 555199735 13610 13610 13610 13610 0
252 20250401 153800 555199735 13610 13610 13610 13610 0
253 20250401 153700 555199735 13610 13610 13610 13610 0
254 20250401 153600 555199735 13610 13610 13610 13610 0
255 20250401 153500 555199735 13610 13610 13610 13610 0
256 20250401 153400 555199735 13610 13610 13610 13610 0
257 20250401 153300 555199735 13610 13610 13610 13610 0
258 20250401 153200 555199735 13610 13610 13610 13610 0
259 20250401 153100 555199735 13610 13610 13610 13610 0
260 20250401 153000 555199735 13610 13610 13610 13610 1138
261 20250401 152900 539711555 13530 13530 13530 13530 0
262 20250401 152800 539711555 13530 13530 13530 13530 0
263 20250401 152700 539711555 13530 13530 13530 13530 0
264 20250401 152600 539711555 13530 13530 13530 13530 0
265 20250401 152500 539711555 13530 13530 13530 13530 0
266 20250401 152400 539711555 13530 13530 13530 13530 0
267 20250401 152300 539711555 13530 13530 13530 13530 0
268 20250401 152200 539711555 13530 13530 13530 13530 0
269 20250401 152100 539711555 13530 13530 13530 13530 0
270 20250401 152000 539711555 13530 13530 13530 13530 0
271 20250401 151900 539711555 13530 13510 13580 13510 109
272 20250401 151800 538235725 13580 13520 13580 13510 634
273 20250401 151700 529657215 13550 13550 13550 13520 186
274 20250401 151600 527139445 13550 13550 13550 13520 182
275 20250401 151500 524673735 13520 13520 13580 13520 50
276 20250401 151400 523996505 13580 13580 13580 13520 78
277 20250401 151300 522939305 13510 13580 13580 13510 51
278 20250401 151200 522248315 13580 13580 13580 13580 0
279 20250401 151100 522248315 13580 13580 13580 13520 206
280 20250401 151000 519461825 13580 13520 13580 13520 16
281 20250401 150900 519244605 13580 13570 13580 13570 15
282 20250401 150800 519040955 13570 13570 13570 13570 15
283 20250401 150700 518837405 13570 13570 13570 13570 14
284 20250401 150600 518647425 13570 13570 13570 13570 0
285 20250401 150500 518647425 13570 13520 13570 13520 313
286 20250401 150400 514415135 13600 13600 13600 13600 15
287 20250401 150300 514211135 13600 13540 13600 13540 74
288 20250401 150200 513208765 13540 13540 13540 13540 23
289 20250401 150100 512897345 13540 13530 13540 13530 14
290 20250401 150000 512707825 13540 13540 13540 13530 164
291 20250401 145900 510487985 13540 13540 13540 13540 0
292 20250401 145800 510487985 13540 13550 13550 13540 220
293 20250401 145700 507508235 13550 13560 13560 13540 189
294 20250401 145600 504946385 13630 13630 13630 13560 169
295 20250401 145500 502654015 13630 13560 13630 13560 16
296 20250401 145400 502436005 13630 13630 13630 13630 10
297 20250401 145300 502299705 13630 13570 13630 13570 26
298 20250401 145200 501946165 13570 13560 13570 13560 223
299 20250401 145100 498920065 13570 13570 13570 13570 0
300 20250401 145000 498920065 13570 13560 13570 13560 405
301 20250401 144900 493427985 13600 13600 13600 13600 645
302 20250401 144800 484655985 13600 13600 13600 13600 15
303 20250401 144700 484451985 13600 13600 13600 13600 61
304 20250401 144600 483622385 13600 13600 13600 13600 10
305 20250401 144500 483486385 13600 13600 13600 13600 15
306 20250401 144400 483282385 13600 13600 13600 13600 10
307 20250401 144300 483146385 13600 13600 13600 13600 10
308 20250401 144200 483010385 13600 13600 13600 13590 28
309 20250401 144100 482629715 13600 13600 13600 13600 31
310 20250401 144000 482208115 13590 13580 13590 13580 7
311 20250401 143900 482112995 13580 13570 13580 13560 146
312 20250401 143800 480131885 13560 13560 13560 13560 0
313 20250401 143700 480131885 13560 13560 13570 13560 81
314 20250401 143600 479033425 13560 13560 13560 13560 0
315 20250401 143500 479033425 13560 13560 13560 13560 0
316 20250401 143400 479033425 13560 13590 13590 13560 395
317 20250401 143300 473675185 13590 13570 13590 13570 198
318 20250401 143200 470988225 13570 13570 13570 13570 13
319 20250401 143100 470811815 13570 13570 13570 13570 4
320 20250401 143000 470757535 13570 13570 13570 13570 41
321 20250401 142900 470201165 13570 13570 13570 13570 3
322 20250401 142800 470160455 13570 13580 13580 13560 362
323 20250401 142700 465250655 13580 13580 13580 13580 15
324 20250401 142600 465046955 13580 13580 13580 13580 68
325 20250401 142500 464123515 13570 13600 13600 13570 594
326 20250401 142400 456051535 13600 13600 13600 13600 181
327 20250401 142300 453589935 13600 13600 13600 13600 562
328 20250401 142200 445946735 13600 13630 13640 13600 414
329 20250401 142100 440310305 13640 13640 13640 13640 74
330 20250401 142000 439300945 13640 13640 13640 13640 45
331 20250401 141900 438687145 13650 13650 13650 13650 10
332 20250401 141800 438550645 13650 13650 13650 13650 74
333 20250401 141700 437540545 13650 13650 13650 13650 10
334 20250401 141600 437404045 13650 13650 13650 13650 61
335 20250401 141500 436571395 13660 13660 13660 13660 50
336 20250401 141400 435888395 13610 13610 13610 13610 177
337 20250401 141300 433479425 13610 13610 13610 13610 21
338 20250401 141200 433193615 13600 13630 13630 13600 1021
339 20250401 141100 419306865 13670 13650 13670 13650 63
340 20250401 141000 418445955 13650 13650 13650 13650 10
341 20250401 140900 418309455 13670 13670 13670 13670 52
342 20250401 140800 417598615 13670 13670 13670 13670 109
343 20250401 140700 416108585 13670 13670 13670 13670 81
344 20250401 140600 415001315 13670 13670 13670 13670 10
345 20250401 140500 414864615 13670 13670 13670 13670 82
346 20250401 140400 413743675 13670 13640 13670 13640 86
347 20250401 140300 412568195 13640 13600 13640 13600 922
348 20250401 140200 400028465 13600 13600 13600 13590 80
349 20250401 140100 398940565 13600 13590 13600 13590 23
350 20250401 140000 398627985 13600 13600 13600 13600 0
351 20250401 135900 398627985 13600 13600 13600 13600 81
352 20250401 135800 397526385 13600 13600 13600 13600 28
353 20250401 135700 397145585 13600 13610 13610 13600 218
354 20250401 135600 394180695 13610 13610 13610 13610 29
355 20250401 135500 393786005 13610 13610 13610 13610 3
356 20250401 135400 393745175 13610 13610 13610 13610 4
357 20250401 135300 393690735 13610 13610 13610 13610 42
358 20250401 135200 393119115 13610 13650 13650 13600 2281
359 20250401 135100 362085795 13650 13650 13650 13650 10
360 20250401 135000 361949295 13650 13640 13650 13640 61
361 20250401 134900 361117205 13640 13640 13640 13640 10
362 20250401 134800 360980805 13650 13650 13650 13650 67
363 20250401 134700 360066255 13650 13660 13660 13650 46
364 20250401 134600 359437965 13650 13620 13650 13620 27
365 20250401 134500 359069925 13660 13660 13660 13660 0
366 20250401 134400 359069925 13660 13660 13660 13650 164
367 20250401 134300 356830685 13660 13660 13660 13660 15
368 20250401 134200 356625785 13660 13660 13660 13660 0
369 20250401 134100 356625785 13660 13640 13660 13640 135
370 20250401 134000 354783885 13650 13670 13670 13650 42
371 20250401 133900 354210485 13670 13670 13670 13670 10
372 20250401 133800 354073785 13670 13670 13670 13670 89
373 20250401 133700 352857155 13660 13660 13660 13660 1
374 20250401 133600 352843495 13660 13660 13660 13660 56
375 20250401 133500 352078535 13660 13660 13660 13660 41
376 20250401 133400 351518475 13660 13660 13660 13660 0
377 20250401 133300 351518475 13660 13650 13660 13650 128
378 20250401 133200 349770375 13650 13660 13660 13650 24
379 20250401 133100 349442725 13660 13670 13670 13660 74
380 20250401 133000 348431195 13670 13650 13670 13650 199
381 20250401 132900 345713645 13650 13650 13650 13650 10
382 20250401 132800 345577145 13660 13660 13660 13660 75
383 20250401 132700 344552645 13660 13660 13660 13660 24
384 20250401 132600 344224805 13660 13660 13660 13650 61
385 20250401 132500 343391555 13670 13650 13670 13650 105
386 20250401 132400 341957805 13650 13645 13650 13645 63
387 20250401 132300 341097980 13645 13645 13645 13645 10
388 20250401 132200 340961530 13645 13645 13645 13645 77
389 20250401 132100 339910865 13645 13645 13645 13645 49
390 20250401 132000 339242260 13645 13645 13645 13645 59
391 20250401 131900 338437205 13645 13645 13645 13645 10
392 20250401 131800 338300755 13645 13640 13655 13640 268
393 20250401 131700 334644635 13660 13660 13660 13660 66
394 20250401 131600 333743075 13660 13600 13660 13600 282
395 20250401 131500 329897225 13640 13640 13640 13640 76
396 20250401 131400 328860585 13640 13640 13640 13640 15
397 20250401 131300 328655985 13600 13600 13600 13600 23
398 20250401 131200 328343185 13650 13650 13650 13650 0
399 20250401 131100 328343185 13650 13650 13650 13650 17
400 20250401 131000 328111135 13610 13600 13610 13600 214
401 20250401 130900 325200345 13650 13650 13650 13650 54
402 20250401 130800 324463245 13650 13640 13650 13640 46
403 20250401 130700 323835605 13640 13640 13640 13640 5
404 20250401 130600 323767405 13640 13640 13640 13640 81
405 20250401 130500 322662565 13640 13650 13650 13640 48
406 20250401 130400 322007455 13600 13650 13650 13600 6
407 20250401 130300 321925605 13650 13650 13650 13650 34
408 20250401 130200 321461505 13650 13650 13650 13650 10
409 20250401 130100 321325005 13650 13600 13650 13600 68
410 20250401 130000 320399345 13650 13600 13650 13600 473
411 20250401 125900 313960585 13600 13600 13600 13600 0
412 20250401 125800 313960585 13600 13590 13600 13590 3
413 20250401 125700 313919795 13610 13600 13610 13600 33
414 20250401 125600 313470975 13600 13600 13600 13600 56
415 20250401 125500 312709375 13600 13600 13600 13600 3
416 20250401 125400 312668575 13600 13590 13600 13590 172
417 20250401 125300 310330795 13590 13610 13610 13590 9
418 20250401 125200 310208325 13610 13610 13610 13600 357
419 20250401 125100 305350515 13640 13610 13640 13610 44
420 20250401 125000 304751495 13640 13640 13640 13640 0
421 20250401 124900 304751495 13640 13620 13640 13620 27
422 20250401 124800 304383415 13640 13640 13640 13640 0
423 20250401 124700 304383415 13640 13640 13640 13640 9
424 20250401 124600 304260655 13640 13630 13640 13630 28
425 20250401 124500 303878965 13620 13610 13620 13610 112
426 20250401 124400 302354495 13610 13600 13610 13600 38
427 20250401 124300 301837565 13600 13610 13610 13600 5
428 20250401 124200 301769525 13630 13630 13630 13630 0
429 20250401 124100 301769525 13630 13630 13630 13630 1
430 20250401 124000 301755895 13650 13650 13650 13650 0
431 20250401 123900 301755895 13650 13650 13650 13650 0
432 20250401 123800 301755895 13650 13650 13650 13650 58
433 20250401 123700 300964195 13650 13650 13650 13650 0
434 20250401 123600 300964195 13650 13650 13650 13650 0
435 20250401 123500 300964195 13650 13650 13650 13650 25
436 20250401 123400 300622945 13660 13660 13660 13660 0
437 20250401 123300 300622945 13660 13660 13660 13660 0
438 20250401 123200 300622945 13660 13660 13660 13660 24
439 20250401 123100 300295105 13660 13660 13660 13660 0
440 20250401 123000 300295105 13660 13660 13660 13660 0
441 20250401 122900 300295105 13660 13660 13660 13650 83
442 20250401 122800 299161425 13650 13650 13660 13650 259
443 20250401 122700 295625445 13650 13610 13650 13610 282
444 20250401 122600 291781285 13620 13610 13620 13610 109
445 20250401 122500 290297605 13620 13620 13620 13620 0
446 20250401 122400 290297605 13620 13620 13620 13620 14
447 20250401 122300 290106925 13610 13610 13610 13610 2
448 20250401 122200 290079705 13610 13610 13610 13610 0
449 20250401 122100 290079705 13610 13610 13610 13610 110
450 20250401 122000 288582605 13610 13610 13610 13610 14
451 20250401 121900 288392065 13600 13620 13620 13600 136
452 20250401 121800 286542445 13610 13610 13610 13610 5
453 20250401 121700 286474395 13610 13620 13620 13610 52
454 20250401 121600 285766325 13660 13660 13660 13660 21
455 20250401 121500 285479465 13660 13660 13660 13660 0
456 20250401 121400 285479465 13660 13630 13660 13630 53
457 20250401 121300 284756595 13660 13660 13660 13660 0
458 20250401 121200 284756595 13660 13660 13660 13660 18
459 20250401 121100 284510715 13650 13650 13650 13650 0
460 20250401 121000 284510715 13650 13640 13650 13640 27
461 20250401 120900 284142265 13640 13610 13640 13610 80
462 20250401 120800 283053225 13600 13600 13600 13600 0
463 20250401 120700 283053225 13600 13600 13600 13600 0
464 20250401 120600 283053225 13600 13625 13625 13600 106
465 20250401 120500 281610615 13625 13625 13625 13625 1
466 20250401 120400 281596990 13640 13640 13640 13640 0
467 20250401 120300 281596990 13640 13640 13640 13640 0
468 20250401 120200 281596990 13640 13620 13640 13620 31
469 20250401 120100 281174750 13620 13640 13640 13610 25
470 20250401 120000 280834430 13620 13620 13620 13620 1
471 20250401 115900 280820810 13620 13620 13620 13620 0
472 20250401 115800 280820810 13620 13620 13620 13620 0
473 20250401 115700 280820810 13620 13620 13620 13620 1
474 20250401 115600 280807190 13640 13640 13640 13640 0
475 20250401 115500 280807190 13640 13610 13640 13610 2
476 20250401 115400 280779940 13610 13620 13620 13610 19
477 20250401 115300 280521240 13620 13620 13620 13620 16
478 20250401 115200 280303320 13620 13620 13620 13620 25
479 20250401 115100 279962820 13610 13640 13640 13610 57
480 20250401 115000 279186750 13640 13640 13640 13640 54
481 20250401 114900 278450190 13640 13640 13640 13600 108
482 20250401 114800 276980210 13640 13640 13640 13640 12
483 20250401 114700 276816530 13610 13610 13610 13610 52
484 20250401 114600 276108810 13640 13610 13640 13610 39
485 20250401 114500 275577820 13610 13610 13610 13610 28
486 20250401 114400 275196740 13620 13620 13620 13620 20
487 20250401 114300 274924340 13620 13620 13620 13620 0
488 20250401 114200 274924340 13620 13620 13620 13620 13
489 20250401 114100 274747280 13610 13610 13610 13610 2
490 20250401 114000 274720060 13650 13650 13650 13650 0
491 20250401 113900 274720060 13650 13610 13650 13610 195
492 20250401 113800 272065110 13600 13600 13600 13600 119
493 20250401 113700 270446710 13650 13650 13650 13650 0
494 20250401 113600 270446710 13650 13650 13650 13650 1
495 20250401 113500 270433060 13610 13610 13610 13610 0
496 20250401 113400 270433060 13610 13610 13610 13610 15
497 20250401 113300 270228910 13610 13610 13610 13610 33
498 20250401 113200 269779780 13600 13610 13620 13600 163
499 20250401 113100 267561840 13650 13650 13650 13650 14
500 20250401 113000 267370740 13660 13660 13660 13660 10
501 20250401 112900 267234140 13660 13610 13660 13610 69
502 20250401 112800 266294190 13600 13600 13600 13600 51
503 20250401 112700 265600590 13650 13650 13650 13650 21
504 20250401 112600 265313940 13650 13650 13650 13650 25
505 20250401 112500 264972690 13640 13640 13640 13640 73
506 20250401 112400 263976970 13660 13640 13660 13640 59
507 20250401 112300 263171910 13640 13640 13640 13640 0
508 20250401 112200 263171910 13640 13620 13640 13620 188
509 20250401 112100 260608560 13600 13600 13600 13600 50
510 20250401 112000 259928560 13620 13610 13620 13610 13
511 20250401 111900 259751530 13600 13600 13600 13600 2
512 20250401 111800 259724330 13600 13600 13600 13600 1
513 20250401 111700 259710730 13610 13590 13610 13590 760
514 20250401 111600 249374310 13590 13600 13600 13590 44
515 20250401 111500 248776340 13600 13580 13600 13580 307
516 20250401 111400 244604400 13580 13580 13580 13580 10
517 20250401 111300 244468600 13580 13580 13580 13580 0
518 20250401 111200 244468600 13580 13580 13580 13580 0
519 20250401 111100 244468600 13580 13580 13580 13580 13
520 20250401 111000 244292060 13590 13590 13590 13590 44
521 20250401 110900 243694100 13590 13600 13600 13590 2
522 20250401 110800 243666910 13590 13580 13600 13580 820
523 20250401 110700 232521100 13570 13560 13570 13560 163
524 20250401 110600 230309780 13560 13560 13560 13560 1
525 20250401 110500 230296220 13560 13560 13560 13560 63
526 20250401 110400 229441940 13560 13560 13560 13560 0
527 20250401 110300 229441940 13560 13560 13560 13560 1
528 20250401 110200 229428380 13560 13560 13560 13560 63
529 20250401 110100 228574100 13510 13510 13510 13510 25
530 20250401 110000 228236350 13530 13530 13530 13530 105
531 20250401 105900 226815700 13530 13530 13530 13530 0
532 20250401 105800 226815700 13530 13530 13530 13530 0
533 20250401 105700 226815700 13530 13530 13530 13530 1
534 20250401 105600 226802170 13540 13540 13540 13540 0
535 20250401 105500 226802170 13540 13540 13540 13540 51
536 20250401 105400 226111630 13510 13510 13510 13510 0
537 20250401 105300 226111630 13510 13510 13510 13510 0
538 20250401 105200 226111630 13510 13500 13510 13500 69
539 20250401 105100 225180120 13510 13510 13510 13510 100
540 20250401 105000 223829120 13490 13490 13490 13490 67
541 20250401 104900 222925290 13490 13490 13490 13490 50
542 20250401 104800 222250790 13570 13570 13570 13570 0
543 20250401 104700 222250790 13570 13490 13570 13490 771
544 20250401 104600 211800560 13520 13520 13520 13520 0
545 20250401 104500 211800560 13520 13520 13520 13520 0
546 20250401 104400 211800560 13520 13500 13520 13500 132
547 20250401 104300 210017910 13500 13470 13500 13470 369
548 20250401 104200 205044370 13420 13420 13420 13420 0
549 20250401 104100 205044370 13420 13420 13420 13420 1
550 20250401 104000 205030950 13410 13410 13410 13410 0
551 20250401 103900 205030950 13410 13410 13410 13410 0
552 20250401 103800 205030950 13410 13410 13410 13410 0
553 20250401 103700 205030950 13410 13410 13410 13410 22
554 20250401 103600 204735930 13410 13410 13410 13410 1
555 20250401 103500 204722520 13410 13410 13430 13410 162
556 20250401 103400 202548900 13470 13470 13470 13470 0
557 20250401 103300 202548900 13470 13470 13470 13470 1
558 20250401 103200 202535430 13410 13410 13410 13410 124
559 20250401 103100 200872590 13470 13470 13470 13470 10
560 20250401 103000 200737890 13470 13410 13470 13400 27
561 20250401 102900 200375710 13410 13410 13410 13410 0
562 20250401 102800 200375710 13410 13410 13410 13410 0
563 20250401 102700 200375710 13410 13410 13410 13410 0
564 20250401 102600 200375710 13410 13410 13410 13410 1
565 20250401 102500 200362300 13400 13400 13400 13400 0
566 20250401 102400 200362300 13400 13420 13420 13400 312
567 20250401 102300 196177330 13420 13420 13420 13420 24
568 20250401 102200 195855250 13430 13430 13430 13430 0
569 20250401 102100 195855250 13430 13430 13430 13430 995
570 20250401 102000 182492400 13430 13430 13430 13430 0
571 20250401 101900 182492400 13430 13430 13430 13430 0
572 20250401 101800 182492400 13430 13430 13430 13430 0
573 20250401 101700 182492400 13430 13430 13430 13430 23
574 20250401 101600 182183510 13510 13510 13510 13510 53
575 20250401 101500 181467480 13510 13480 13540 13480 14
576 20250401 101400 181278310 13540 13540 13540 13540 0
577 20250401 101300 181278310 13540 13540 13540 13540 0
578 20250401 101200 181278310 13540 13540 13540 13540 55
579 20250401 101100 180533610 13420 13480 13540 13420 818
580 20250401 101000 169476840 13480 13470 13480 13470 116
581 20250401 100900 167913570 13450 13450 13450 13450 0
582 20250401 100800 167913570 13450 13450 13450 13450 4
583 20250401 100700 167859770 13410 13410 13410 13410 100
584 20250401 100600 166518770 13440 13420 13440 13390 357
585 20250401 100500 161737040 13420 13420 13420 13420 179
586 20250401 100400 159334860 13420 13390 13420 13390 133
587 20250401 100300 157550030 13390 13390 13390 13390 24
588 20250401 100200 157228670 13400 13400 13400 13400 6
589 20250401 100100 157148270 13400 13400 13400 13400 1
590 20250401 100000 157134870 13410 13420 13420 13410 50
591 20250401 095900 156464360 13410 13420 13420 13410 142
592 20250401 095800 154558730 13420 13410 13420 13410 42
593 20250401 095700 153995270 13410 13410 13410 13410 0
594 20250401 095600 153995270 13410 13430 13430 13410 345
595 20250401 095500 149365370 13440 13430 13440 13430 155
596 20250401 095400 147282190 13430 13440 13440 13430 107
597 20250401 095300 145845160 13440 13440 13440 13440 11
598 20250401 095200 145697320 13430 13430 13430 13430 0
599 20250401 095100 145697320 13430 13430 13450 13430 283
600 20250401 095000 141896360 13450 13450 13450 13450 28
601 20250401 094900 141519760 13450 13450 13450 13450 1
602 20250401 094800 141506310 13450 13450 13450 13390 16
603 20250401 094700 141291820 13450 13450 13450 13450 7
604 20250401 094600 141197670 13440 13440 13440 13440 32
605 20250401 094500 140767590 13490 13490 13490 13490 0
606 20250401 094400 140767590 13490 13490 13490 13490 4
607 20250401 094300 140713630 13500 13500 13500 13450 39
608 20250401 094200 140187330 13500 13430 13500 13430 76
609 20250401 094100 139165030 13430 13430 13430 13430 523
610 20250401 094000 132141140 13480 13480 13480 13480 0
611 20250401 093900 132141140 13480 13390 13480 13390 2
612 20250401 093800 132114270 13490 13490 13490 13490 1
613 20250401 093700 132100780 13430 13390 13500 13390 217
614 20250401 093600 129189050 13380 13380 13380 13380 0
615 20250401 093500 129189050 13380 13410 13410 13380 228
616 20250401 093400 126133970 13410 13410 13410 13410 0
617 20250401 093300 126133970 13410 13430 13430 13410 55
618 20250401 093200 125395360 13410 13430 13430 13400 99
619 20250401 093100 124067800 13460 13460 13460 13460 5
620 20250401 093000 124000500 13460 13470 13470 13420 2529
621 20250401 092900 90002790 13530 13530 13530 13530 0
622 20250401 092800 90002790 13530 13530 13530 13530 0
623 20250401 092700 90002790 13530 13470 13530 13470 62
624 20250401 092600 89165910 13460 13460 13460 13460 2
625 20250401 092500 89138990 13470 13500 13500 13470 219
626 20250401 092400 86188970 13510 13510 13510 13510 5
627 20250401 092300 86121420 13520 13520 13520 13520 39
628 20250401 092200 85594140 13540 13540 13540 13540 1
629 20250401 092100 85580600 13540 13550 13550 13540 144
630 20250401 092000 83629750 13550 13550 13550 13540 766
631 20250401 091900 73252040 13560 13550 13560 13550 212
632 20250401 091800 70378680 13550 13550 13550 13550 0
633 20250401 091700 70378680 13550 13550 13550 13550 116
634 20250401 091600 68806880 13540 13510 13560 13510 546
635 20250401 091500 61413410 13510 13510 13510 13510 15
636 20250401 091400 61210760 13520 13510 13520 13510 56
637 20250401 091300 60454150 13510 13510 13510 13510 0
638 20250401 091200 60454150 13510 13510 13510 13510 0
639 20250401 091100 60454150 13510 13510 13510 13510 0
640 20250401 091000 60454150 13510 13530 13530 13510 6
641 20250401 090900 60373070 13540 13540 13540 13540 61
642 20250401 090800 59547130 13510 13540 13540 13510 105
643 20250401 090700 58125550 13510 13390 13540 13380 1856
644 20250401 090600 33096950 13390 13490 13490 13390 100
645 20250401 090500 31757120 13450 13400 13450 13400 99
646 20250401 090400 30426820 13370 13400 13400 13370 223
647 20250401 090300 27443630 13400 13400 13410 13400 264
648 20250401 090200 23905890 13370 13370 13370 13370 115
649 20250401 090100 22368340 13370 13460 13460 13370 194
650 20250401 090000 19764030 13500 13360 13500 13360 1473

1
054450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15000,15144233,211950000,213988012290,0.10
20250327,15000,15144233,222300000,224437533060,0.10
20250326,15000,15144233,227100000,229283687620,0.10
20250325,14974,15144233,224160780,226709168010,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15000 15144233 211950000 213988012290 0.10
3 20250327 15000 15144233 222300000 224437533060 0.10
4 20250326 15000 15144233 227100000 229283687620 0.10
5 20250325 14974 15144233 224160780 226709168010 0.10