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

655
064550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,1571758810,14290,14290,14290,14290,3152
20250401,195200,1571758810,14290,14290,14290,14290,0
20250401,195100,1571758810,14290,14290,14290,14290,0
20250401,195000,1571758810,14290,14290,14290,14290,0
20250401,194900,1571758810,14290,14290,14290,14290,0
20250401,194800,1571758810,14290,14290,14290,14290,0
20250401,194700,1571758810,14290,14290,14290,14290,0
20250401,194600,1571758810,14290,14290,14290,14290,0
20250401,194500,1571758810,14290,14290,14290,14290,0
20250401,194400,1571758810,14290,14290,14290,14290,0
20250401,194300,1571758810,14290,14290,14290,14290,0
20250401,194200,1571758810,14290,14290,14290,14290,0
20250401,194100,1571758810,14290,14290,14290,14290,0
20250401,194000,1571758810,14290,14290,14290,14290,0
20250401,193900,1571758810,14290,14290,14290,14290,0
20250401,193800,1571758810,14290,14290,14290,14290,0
20250401,193700,1571758810,14290,14290,14290,14290,0
20250401,193600,1571758810,14290,14290,14290,14290,0
20250401,193500,1571758810,14290,14290,14290,14290,0
20250401,193400,1571758810,14290,14290,14290,14290,0
20250401,193300,1571758810,14290,14290,14290,14290,0
20250401,193200,1571758810,14290,14290,14290,14290,0
20250401,193100,1571758810,14290,14290,14290,14290,0
20250401,193000,1571758810,14290,14290,14290,14290,0
20250401,192900,1571758810,14290,14290,14290,14290,0
20250401,192800,1571758810,14290,14290,14290,14290,0
20250401,192700,1571758810,14290,14290,14290,14290,0
20250401,192600,1571758810,14290,14290,14290,14290,0
20250401,192500,1571758810,14290,14290,14290,14290,0
20250401,192400,1571758810,14290,14290,14290,14290,0
20250401,192300,1571758810,14290,14290,14290,14290,3152
20250401,192200,1571758810,14290,14290,14290,14290,0
20250401,192100,1571758810,14290,14290,14290,14290,0
20250401,192000,1571758810,14290,14290,14290,14290,0
20250401,191900,1571758810,14290,14290,14290,14290,0
20250401,191800,1571758810,14290,14290,14290,14290,0
20250401,191700,1571758810,14290,14290,14290,14290,0
20250401,191600,1571758810,14290,14290,14290,14290,0
20250401,191500,1571758810,14290,14290,14290,14290,0
20250401,191400,1571758810,14290,14290,14290,14290,0
20250401,191300,1571758810,14290,14290,14290,14290,0
20250401,191200,1571758810,14290,14290,14290,14290,0
20250401,191100,1571758810,14290,14290,14290,14290,0
20250401,191000,1571758810,14290,14290,14290,14290,0
20250401,190900,1571758810,14290,14290,14290,14290,0
20250401,190800,1571758810,14290,14290,14290,14290,0
20250401,190700,1571758810,14290,14290,14290,14290,0
20250401,190600,1571758810,14290,14290,14290,14290,0
20250401,190500,1571758810,14290,14290,14290,14290,0
20250401,190400,1571758810,14290,14290,14290,14290,0
20250401,190300,1571758810,14290,14290,14290,14290,0
20250401,190200,1571758810,14290,14290,14290,14290,0
20250401,190100,1571758810,14290,14290,14290,14290,0
20250401,190000,1571758810,14290,14290,14290,14290,0
20250401,185900,1571758810,14290,14290,14290,14290,0
20250401,185800,1571758810,14290,14290,14290,14290,0
20250401,185700,1571758810,14290,14290,14290,14290,0
20250401,185600,1571758810,14290,14290,14290,14290,0
20250401,185500,1571758810,14290,14290,14290,14290,0
20250401,185400,1571758810,14290,14290,14290,14290,0
20250401,185300,1571758810,14290,14290,14290,14290,3152
20250401,185200,1571758810,14290,14290,14290,14290,0
20250401,185100,1571758810,14290,14290,14290,14290,0
20250401,185000,1571758810,14290,14290,14290,14290,0
20250401,184900,1571758810,14290,14290,14290,14290,0
20250401,184800,1571758810,14290,14290,14290,14290,0
20250401,184700,1571758810,14290,14290,14290,14290,0
20250401,184600,1571758810,14290,14290,14290,14290,0
20250401,184500,1571758810,14290,14290,14290,14290,0
20250401,184400,1571758810,14290,14290,14290,14290,0
20250401,184300,1571758810,14290,14290,14290,14290,0
20250401,184200,1571758810,14290,14290,14290,14290,0
20250401,184100,1571758810,14290,14290,14290,14290,0
20250401,184000,1571758810,14290,14290,14290,14290,0
20250401,183900,1571758810,14290,14290,14290,14290,0
20250401,183800,1571758810,14290,14290,14290,14290,0
20250401,183700,1571758810,14290,14290,14290,14290,0
20250401,183600,1571758810,14290,14290,14290,14290,0
20250401,183500,1571758810,14290,14290,14290,14290,0
20250401,183400,1571758810,14290,14290,14290,14290,0
20250401,183300,1571758810,14290,14290,14290,14290,0
20250401,183200,1571758810,14290,14290,14290,14290,0
20250401,183100,1571758810,14290,14290,14290,14290,0
20250401,183000,1571758810,14290,14290,14290,14290,0
20250401,182900,1571758810,14290,14290,14290,14290,0
20250401,182800,1571758810,14290,14290,14290,14290,0
20250401,182700,1571758810,14290,14290,14290,14290,0
20250401,182600,1571758810,14290,14290,14290,14290,0
20250401,182500,1571758810,14290,14290,14290,14290,0
20250401,182400,1571758810,14290,14290,14290,14290,0
20250401,182300,1571758810,14290,14290,14290,14290,3152
20250401,182200,1571758810,14290,14290,14290,14290,0
20250401,182100,1571758810,14290,14290,14290,14290,0
20250401,182000,1571758810,14290,14290,14290,14290,0
20250401,181900,1571758810,14290,14290,14290,14290,0
20250401,181800,1571758810,14290,14290,14290,14290,0
20250401,181700,1571758810,14290,14290,14290,14290,0
20250401,181600,1571758810,14290,14290,14290,14290,0
20250401,181500,1571758810,14290,14290,14290,14290,0
20250401,181400,1571758810,14290,14290,14290,14290,0
20250401,181300,1571758810,14290,14290,14290,14290,0
20250401,181200,1571758810,14290,14290,14290,14290,0
20250401,181100,1571758810,14290,14290,14290,14290,0
20250401,181000,1571758810,14290,14290,14290,14290,0
20250401,180900,1571758810,14290,14290,14290,14290,0
20250401,180800,1571758810,14290,14290,14290,14290,0
20250401,180700,1571758810,14290,14290,14290,14290,0
20250401,180600,1571758810,14290,14290,14290,14290,0
20250401,180500,1571758810,14290,14290,14290,14290,0
20250401,180400,1571758810,14290,14290,14290,14290,0
20250401,180300,1571758810,14290,14290,14290,14290,0
20250401,180200,1571758810,14290,14290,14290,14290,0
20250401,180100,1571758810,14290,14290,14290,14290,0
20250401,180000,1571758810,14290,14290,14290,14290,0
20250401,175900,1571758810,14290,14290,14290,14290,0
20250401,175800,1571758810,14290,14290,14290,14290,0
20250401,175700,1571758810,14290,14290,14290,14290,0
20250401,175600,1571758810,14290,14290,14290,14290,0
20250401,175500,1571758810,14290,14290,14290,14290,0
20250401,175400,1571758810,14290,14290,14290,14290,0
20250401,175300,1571758810,14290,14290,14290,14290,3152
20250401,175200,1571758810,14290,14290,14290,14290,0
20250401,175100,1571758810,14290,14290,14290,14290,0
20250401,175000,1571758810,14290,14290,14290,14290,0
20250401,174900,1571758810,14290,14290,14290,14290,0
20250401,174800,1571758810,14290,14290,14290,14290,0
20250401,174700,1571758810,14290,14290,14290,14290,0
20250401,174600,1571758810,14290,14290,14290,14290,0
20250401,174500,1571758810,14290,14290,14290,14290,0
20250401,174400,1571758810,14290,14290,14290,14290,0
20250401,174300,1571758810,14290,14290,14290,14290,0
20250401,174200,1571758810,14290,14290,14290,14290,0
20250401,174100,1571758810,14290,14290,14290,14290,0
20250401,174000,1571758810,14290,14290,14290,14290,0
20250401,173900,1571758810,14290,14290,14290,14290,0
20250401,173800,1571758810,14290,14290,14290,14290,0
20250401,173700,1571758810,14290,14290,14290,14290,0
20250401,173600,1571758810,14290,14290,14290,14290,0
20250401,173500,1571758810,14290,14290,14290,14290,0
20250401,173400,1571758810,14290,14290,14290,14290,0
20250401,173300,1571758810,14290,14290,14290,14290,0
20250401,173200,1571758810,14290,14290,14290,14290,0
20250401,173100,1571758810,14290,14290,14290,14290,0
20250401,173000,1571758810,14290,14290,14290,14290,0
20250401,172900,1571758810,14290,14290,14290,14290,0
20250401,172800,1571758810,14290,14290,14290,14290,0
20250401,172700,1571758810,14290,14290,14290,14290,0
20250401,172600,1571758810,14290,14290,14290,14290,0
20250401,172500,1571758810,14290,14290,14290,14290,0
20250401,172400,1571758810,14290,14290,14290,14290,0
20250401,172300,1571758810,14290,14290,14290,14290,3152
20250401,172200,1571758810,14290,14290,14290,14290,0
20250401,172100,1571758810,14290,14290,14290,14290,0
20250401,172000,1571758810,14290,14290,14290,14290,0
20250401,171900,1571758810,14290,14290,14290,14290,0
20250401,171800,1571758810,14290,14290,14290,14290,0
20250401,171700,1571758810,14290,14290,14290,14290,0
20250401,171600,1571758810,14290,14290,14290,14290,0
20250401,171500,1571758810,14290,14290,14290,14290,0
20250401,171400,1571758810,14290,14290,14290,14290,0
20250401,171300,1571758810,14290,14290,14290,14290,0
20250401,171200,1571758810,14290,14290,14290,14290,0
20250401,171100,1571758810,14290,14290,14290,14290,0
20250401,171000,1571758810,14290,14290,14290,14290,0
20250401,170900,1571758810,14290,14290,14290,14290,0
20250401,170800,1571758810,14290,14290,14290,14290,0
20250401,170700,1571758810,14290,14290,14290,14290,0
20250401,170600,1571758810,14290,14290,14290,14290,0
20250401,170500,1571758810,14290,14290,14290,14290,0
20250401,170400,1571758810,14290,14290,14290,14290,0
20250401,170300,1571758810,14290,14290,14290,14290,0
20250401,170200,1571758810,14290,14290,14290,14290,0
20250401,170100,1571758810,14290,14290,14290,14290,0
20250401,170000,1571758810,14290,14290,14290,14290,0
20250401,165900,1571758810,14290,14290,14290,14290,0
20250401,165800,1571758810,14290,14290,14290,14290,0
20250401,165700,1571758810,14290,14290,14290,14290,0
20250401,165600,1571758810,14290,14290,14290,14290,0
20250401,165500,1571758810,14290,14290,14290,14290,0
20250401,165400,1571758810,14290,14290,14290,14290,0
20250401,165300,1571758810,14290,14290,14290,14290,3152
20250401,165200,1571758810,14290,14290,14290,14290,0
20250401,165100,1571758810,14290,14290,14290,14290,0
20250401,165000,1571758810,14290,14290,14290,14290,0
20250401,164900,1571758810,14290,14290,14290,14290,0
20250401,164800,1571758810,14290,14290,14290,14290,0
20250401,164700,1571758810,14290,14290,14290,14290,0
20250401,164600,1571758810,14290,14290,14290,14290,0
20250401,164500,1571758810,14290,14290,14290,14290,0
20250401,164400,1571758810,14290,14290,14290,14290,0
20250401,164300,1571758810,14290,14290,14290,14290,0
20250401,164200,1571758810,14290,14290,14290,14290,0
20250401,164100,1571758810,14290,14290,14290,14290,0
20250401,164000,1571758810,14290,14290,14290,14290,0
20250401,163900,1571758810,14290,14290,14290,14290,0
20250401,163800,1571758810,14290,14290,14290,14290,0
20250401,163700,1571758810,14290,14290,14290,14290,0
20250401,163600,1571758810,14290,14290,14290,14290,0
20250401,163500,1571758810,14290,14290,14290,14290,0
20250401,163400,1571758810,14290,14290,14290,14290,0
20250401,163300,1571758810,14290,14290,14290,14290,0
20250401,163200,1571758810,14290,14290,14290,14290,0
20250401,163100,1571758810,14290,14290,14290,14290,0
20250401,163000,1571758810,14290,14290,14290,14290,0
20250401,162900,1571758810,14290,14290,14290,14290,0
20250401,162800,1571758810,14290,14290,14290,14290,0
20250401,162700,1571758810,14290,14290,14290,14290,0
20250401,162600,1571758810,14290,14290,14290,14290,0
20250401,162500,1571758810,14290,14290,14290,14290,0
20250401,162400,1571758810,14290,14290,14290,14290,0
20250401,162300,1571758810,14290,14290,14290,14290,3152
20250401,162200,1571758810,14290,14290,14290,14290,0
20250401,162100,1571758810,14290,14290,14290,14290,0
20250401,162000,1571758810,14290,14290,14290,14290,0
20250401,161900,1571758810,14290,14290,14290,14290,0
20250401,161800,1571758810,14290,14290,14290,14290,0
20250401,161700,1571758810,14290,14290,14290,14290,0
20250401,161600,1571758810,14290,14290,14290,14290,0
20250401,161500,1571758810,14290,14290,14290,14290,0
20250401,161400,1571758810,14290,14290,14290,14290,0
20250401,161300,1571758810,14290,14290,14290,14290,0
20250401,161200,1571758810,14290,14290,14290,14290,0
20250401,161100,1571758810,14290,14290,14290,14290,0
20250401,161000,1571758810,14290,14290,14290,14290,0
20250401,160900,1571758810,14290,14290,14290,14290,0
20250401,160800,1571758810,14290,14290,14290,14290,0
20250401,160700,1571758810,14290,14290,14290,14290,0
20250401,160600,1571758810,14290,14290,14290,14290,0
20250401,160500,1571758810,14290,14290,14290,14290,0
20250401,160400,1571758810,14290,14290,14290,14290,0
20250401,160300,1571758810,14290,14290,14290,14290,0
20250401,160200,1571758810,14290,14290,14290,14290,0
20250401,160100,1571758810,14290,14290,14290,14290,0
20250401,160000,1571758810,14290,14290,14290,14290,0
20250401,155900,1571758810,14290,14290,14290,14290,0
20250401,155800,1571758810,14290,14290,14290,14290,0
20250401,155700,1571758810,14290,14290,14290,14290,0
20250401,155600,1571758810,14290,14290,14290,14290,0
20250401,155500,1571758810,14290,14290,14290,14290,0
20250401,155400,1571758810,14290,14290,14290,14290,0
20250401,155300,1571758810,14290,14290,14290,14290,3152
20250401,155200,1571758810,14290,14290,14290,14290,0
20250401,155100,1571758810,14290,14290,14290,14290,0
20250401,155000,1571758810,14290,14290,14290,14290,0
20250401,154900,1571758810,14290,14290,14290,14290,0
20250401,154800,1571758810,14290,14290,14290,14290,0
20250401,154700,1571758810,14290,14290,14290,14290,0
20250401,154600,1571758810,14290,14290,14290,14290,0
20250401,154500,1571758810,14290,14290,14290,14290,0
20250401,154400,1571758810,14290,14290,14290,14290,0
20250401,154300,1571758810,14290,14290,14290,14290,0
20250401,154200,1571758810,14290,14290,14290,14290,0
20250401,154100,1571758810,14290,14290,14290,14290,0
20250401,154000,1571758810,14290,14290,14290,14290,0
20250401,153900,1571758810,14290,14290,14290,14290,0
20250401,153800,1571758810,14290,14290,14290,14290,0
20250401,153700,1571758810,14290,14290,14290,14290,0
20250401,153600,1571758810,14290,14290,14290,14290,0
20250401,153500,1571758810,14290,14290,14290,14290,0
20250401,153400,1571758810,14290,14290,14290,14290,0
20250401,153300,1571758810,14290,14290,14290,14290,0
20250401,153200,1571758810,14290,14290,14290,14290,0
20250401,153100,1571758810,14290,14290,14290,14290,0
20250401,153000,1571758810,14290,14290,14290,14290,3152
20250401,152900,1526716730,14290,14290,14290,14290,0
20250401,152800,1526716730,14290,14290,14290,14290,0
20250401,152700,1526716730,14290,14290,14290,14290,0
20250401,152600,1526716730,14290,14290,14290,14290,0
20250401,152500,1526716730,14290,14290,14290,14290,0
20250401,152400,1526716730,14290,14290,14290,14290,0
20250401,152300,1526716730,14290,14290,14290,14290,0
20250401,152200,1526716730,14290,14290,14290,14290,0
20250401,152100,1526716730,14290,14290,14290,14290,0
20250401,152000,1526716730,14290,14290,14290,14290,0
20250401,151900,1526716730,14290,14280,14290,14280,216
20250401,151800,1523631310,14280,14290,14290,14280,317
20250401,151700,1519104100,14290,14270,14290,14270,620
20250401,151600,1510251010,14270,14290,14290,14270,133
20250401,151500,1508351770,14290,14290,14300,14290,255
20250401,151400,1504707710,14290,14270,14290,14270,919
20250401,151300,1491588460,14260,14290,14290,14260,1197
20250401,151200,1474507380,14290,14300,14310,14290,796
20250401,151100,1463128420,14300,14300,14310,14300,171
20250401,151000,1460682900,14310,14310,14310,14310,591
20250401,150900,1452225690,14300,14310,14310,14300,502
20250401,150800,1445042840,14310,14300,14310,14300,378
20250401,150700,1439637240,14310,14290,14310,14290,607
20250401,150600,1430957250,14300,14300,14300,14290,393
20250401,150500,1425338010,14290,14290,14300,14290,280
20250401,150400,1421336700,14300,14300,14300,14290,490
20250401,150300,1414330790,14300,14310,14310,14300,88
20250401,150200,1413072160,14310,14300,14310,14300,49
20250401,150100,1412371230,14310,14300,14310,14300,17
20250401,150000,1412128120,14310,14310,14310,14300,665
20250401,145900,1402617180,14310,14310,14310,14300,123
20250401,145800,1400857420,14310,14330,14330,14300,994
20250401,145700,1386633190,14330,14340,14340,14320,360
20250401,145600,1381474470,14330,14350,14350,14330,413
20250401,145500,1375552910,14350,14350,14350,14350,57
20250401,145400,1374734960,14340,14350,14350,14340,40
20250401,145300,1374161030,14350,14350,14350,14340,123
20250401,145200,1372396160,14350,14350,14350,14340,45
20250401,145100,1371750570,14350,14350,14350,14340,43
20250401,145000,1371133700,14350,14350,14350,14350,41
20250401,144900,1370545350,14350,14350,14350,14340,68
20250401,144800,1369569640,14340,14360,14360,14340,290
20250401,144700,1365409310,14360,14360,14360,14350,239
20250401,144600,1361978940,14360,14360,14360,14360,33
20250401,144500,1361505060,14360,14360,14360,14360,41
20250401,144400,1360916300,14360,14380,14380,14350,660
20250401,144300,1351438150,14380,14380,14380,14380,19
20250401,144200,1351164930,14380,14380,14380,14380,34
20250401,144100,1350676010,14370,14380,14380,14370,20
20250401,144000,1350388530,14380,14380,14380,14380,59
20250401,143900,1349540110,14370,14370,14370,14370,97
20250401,143800,1348146220,14370,14370,14370,14370,21
20250401,143700,1347844450,14360,14380,14380,14360,97
20250401,143600,1346449610,14380,14380,14380,14370,404
20250401,143500,1340642130,14380,14380,14380,14380,16
20250401,143400,1340412050,14380,14380,14380,14380,19
20250401,143300,1340138830,14370,14370,14370,14370,503
20250401,143200,1332910720,14370,14370,14370,14370,9
20250401,143100,1332781390,14370,14360,14370,14360,13
20250401,143000,1332594590,14370,14380,14380,14360,105
20250401,142900,1331085280,14380,14380,14380,14380,21
20250401,142800,1330783300,14370,14390,14390,14370,934
20250401,142700,1317350590,14390,14410,14410,14380,455
20250401,142600,1310802910,14410,14410,14410,14410,179
20250401,142500,1308223520,14410,14410,14410,14410,22
20250401,142400,1307906500,14410,14410,14410,14410,118
20250401,142300,1306206120,14410,14410,14410,14400,238
20250401,142200,1302777940,14410,14410,14410,14410,11
20250401,142100,1302619430,14410,14410,14410,14410,20
20250401,142000,1302331230,14410,14410,14410,14410,66
20250401,141900,1301380170,14410,14410,14410,14400,132
20250401,141800,1299478160,14410,14410,14410,14400,122
20250401,141700,1297720750,14410,14400,14410,14400,128
20250401,141600,1295876860,14410,14410,14410,14410,122
20250401,141500,1294118840,14410,14400,14410,14400,385
20250401,141400,1288574760,14410,14410,14410,14400,132
20250401,141300,1286672650,14410,14410,14410,14410,133
20250401,141200,1284756120,14410,14410,14420,14410,690
20250401,141100,1274807580,14420,14410,14420,14410,14
20250401,141000,1274605730,14410,14410,14410,14410,261
20250401,140900,1270844720,14410,14410,14410,14410,21
20250401,140800,1270542110,14410,14410,14410,14410,248
20250401,140700,1266968430,14410,14410,14410,14410,249
20250401,140600,1263380340,14400,14410,14410,14400,22
20250401,140500,1263063330,14400,14410,14410,14400,430
20250401,140400,1256871220,14410,14400,14410,14400,26
20250401,140300,1256496590,14410,14400,14410,14400,1080
20250401,140200,1240944480,14410,14400,14410,14400,200
20250401,140100,1238064350,14390,14390,14400,14390,134
20250401,140000,1236135980,14390,14400,14400,14390,450
20250401,135900,1229658300,14410,14410,14410,14410,30
20250401,135800,1229226000,14400,14410,14410,14400,196
20250401,135700,1226402940,14420,14420,14420,14410,120
20250401,135600,1224673120,14420,14420,14420,14420,77
20250401,135500,1223562780,14410,14410,14420,14410,26
20250401,135400,1223188110,14410,14410,14410,14410,226
20250401,135300,1219931450,14410,14410,14420,14410,18
20250401,135200,1219671960,14420,14400,14420,14400,268
20250401,135100,1215810250,14400,14400,14400,14400,140
20250401,135000,1213794250,14400,14400,14400,14400,21
20250401,134900,1213491850,14400,14400,14410,14390,344
20250401,134800,1208539200,14410,14400,14420,14400,159
20250401,134700,1206248380,14400,14400,14400,14400,19
20250401,134600,1205974780,14400,14400,14400,14400,10
20250401,134500,1205830780,14400,14390,14400,14390,63
20250401,134400,1204923600,14400,14400,14400,14400,11
20250401,134300,1204765200,14390,14380,14390,14380,128
20250401,134200,1202924470,14380,14380,14380,14380,19
20250401,134100,1202651250,14380,14380,14380,14370,228
20250401,134000,1199373060,14390,14390,14390,14390,12
20250401,133900,1199200380,14390,14400,14400,14390,320
20250401,133800,1194593410,14400,14400,14410,14400,26
20250401,133700,1194218810,14400,14390,14410,14390,1971
20250401,133600,1165837100,14390,14370,14390,14370,351
20250401,133500,1160789700,14380,14370,14380,14370,78
20250401,133400,1159668650,14370,14380,14380,14370,50
20250401,133300,1158949700,14380,14380,14390,14380,200
20250401,133200,1156073610,14380,14390,14390,14380,158
20250401,133100,1153801370,14380,14380,14390,14380,213
20250401,133000,1150738320,14380,14380,14390,14380,23
20250401,132900,1150407380,14380,14390,14390,14380,24
20250401,132800,1150062050,14390,14380,14390,14380,88
20250401,132700,1148796090,14390,14390,14390,14390,1
20250401,132600,1148781700,14390,14390,14390,14390,21
20250401,132500,1148479510,14390,14380,14390,14380,21
20250401,132400,1148177340,14390,14380,14390,14380,81
20250401,132300,1147012450,14380,14380,14380,14380,156
20250401,132200,1144769170,14380,14380,14390,14380,100
20250401,132100,1143330980,14390,14380,14390,14380,42
20250401,132000,1142726820,14380,14380,14390,14380,89
20250401,131900,1141446220,14380,14360,14380,14360,176
20250401,131800,1138916800,14370,14370,14390,14360,458
20250401,131700,1132334390,14380,14370,14380,14370,31
20250401,131600,1131888710,14370,14380,14380,14370,149
20250401,131500,1129747390,14370,14380,14380,14370,45
20250401,131400,1129100540,14370,14370,14380,14370,126
20250401,131300,1127289810,14360,14370,14370,14360,25
20250401,131200,1126930570,14370,14380,14380,14370,164
20250401,131100,1124572960,14370,14380,14390,14370,250
20250401,131000,1120977920,14380,14370,14390,14370,377
20250401,130900,1115557640,14360,14370,14370,14360,61
20250401,130800,1114681120,14360,14360,14370,14360,65
20250401,130700,1113747640,14360,14360,14370,14360,136
20250401,130600,1111794570,14350,14350,14360,14350,53
20250401,130500,1111033910,14360,14340,14360,14340,374
20250401,130400,1105666090,14350,14360,14370,14350,315
20250401,130300,1101143010,14360,14360,14370,14360,48
20250401,130200,1100453540,14360,14370,14370,14360,65
20250401,130100,1099519870,14360,14360,14370,14360,101
20250401,130000,1098069400,14360,14360,14370,14360,83
20250401,125900,1096877320,14370,14370,14370,14360,141
20250401,125800,1094851200,14370,14350,14370,14340,442
20250401,125700,1088506940,14340,14320,14350,14310,795
20250401,125600,1077116050,14320,14310,14320,14310,25
20250401,125500,1076758110,14310,14310,14320,14310,30
20250401,125400,1076328580,14310,14330,14340,14310,920
20250401,125300,1063152790,14340,14340,14340,14340,170
20250401,125200,1060714990,14340,14340,14340,14340,53
20250401,125100,1059954970,14340,14340,14340,14330,32
20250401,125000,1059496210,14330,14330,14340,14330,20
20250401,124900,1059209530,14340,14330,14340,14330,14
20250401,124800,1059008800,14340,14330,14340,14330,199
20250401,124700,1056156420,14330,14330,14340,14330,184
20250401,124600,1053519490,14330,14330,14330,14320,239
20250401,124500,1050094910,14330,14330,14330,14330,20
20250401,124400,1049808310,14320,14330,14330,14320,51
20250401,124300,1049077880,14340,14340,14340,14340,19
20250401,124200,1048805420,14330,14330,14340,14330,211
20250401,124100,1045781590,14330,14340,14340,14320,1102
20250401,124000,1029990180,14330,14320,14350,14320,305
20250401,123900,1025618380,14330,14320,14330,14320,21
20250401,123800,1025317470,14320,14330,14330,14320,21
20250401,123700,1025016550,14330,14330,14330,14330,19
20250401,123600,1024744280,14330,14330,14330,14330,12
20250401,123500,1024572320,14320,14330,14330,14320,165
20250401,123400,1022209330,14330,14330,14330,14330,20
20250401,123300,1021922730,14320,14330,14330,14320,42
20250401,123200,1021321100,14320,14320,14330,14320,29
20250401,123100,1020905710,14320,14310,14320,14310,178
20250401,123000,1018356800,14320,14320,14320,14320,38
20250401,122900,1017812640,14320,14310,14320,14310,56
20250401,122800,1017011170,14310,14310,14310,14310,49
20250401,122700,1016309980,14310,14310,14310,14310,273
20250401,122600,1012403350,14310,14300,14310,14300,58
20250401,122500,1011573760,14320,14310,14320,14310,81
20250401,122400,1010414560,14310,14320,14320,14310,29
20250401,122300,1009999380,14310,14320,14320,14310,13
20250401,122200,1009813240,14320,14310,14320,14310,15
20250401,122100,1009598510,14310,14310,14320,14310,284
20250401,122000,1005533540,14310,14310,14310,14300,20
20250401,121900,1005247350,14310,14310,14310,14310,12
20250401,121800,1005075630,14310,14310,14310,14310,30
20250401,121700,1004646330,14300,14300,14300,14300,460
20250401,121600,998068330,14300,14310,14310,14290,491
20250401,121500,991047060,14300,14320,14320,14300,648
20250401,121400,981780440,14320,14320,14320,14320,144
20250401,121300,979718360,14320,14320,14320,14320,199
20250401,121200,976868680,14320,14320,14320,14320,164
20250401,121100,974520200,14320,14330,14330,14310,473
20250401,121000,967749290,14320,14320,14320,14320,12
20250401,120900,967577450,14320,14320,14330,14320,91
20250401,120800,966274250,14310,14310,14310,14310,183
20250401,120700,963655520,14310,14390,14390,14300,1135
20250401,120600,947410570,14390,14400,14400,14390,75
20250401,120500,946331210,14400,14320,14400,14320,2020
20250401,120400,917294150,14310,14310,14320,14310,272
20250401,120300,913401750,14300,14340,14340,14300,1586
20250401,120200,890683010,14340,14340,14340,14340,12
20250401,120100,890510930,14340,14330,14340,14330,30
20250401,120000,890080830,14340,14340,14340,14330,89
20250401,115900,888804760,14330,14320,14330,14320,441
20250401,115800,882487490,14330,14300,14330,14300,246
20250401,115700,878963060,14330,14320,14330,14310,116
20250401,115600,877302090,14300,14300,14320,14300,507
20250401,115500,870051700,14290,14290,14300,14290,43
20250401,115400,869437030,14300,14300,14300,14290,385
20250401,115300,863935180,14300,14300,14300,14300,11
20250401,115200,863777880,14300,14300,14300,14300,20
20250401,115100,863491880,14300,14300,14300,14300,32
20250401,115000,863034280,14300,14300,14300,14290,100
20250401,114900,861605090,14290,14330,14330,14290,500
20250401,114800,854449370,14330,14330,14330,14330,66
20250401,114700,853503590,14320,14320,14320,14320,117
20250401,114600,851828150,14320,14320,14320,14320,21
20250401,114500,851527430,14320,14320,14320,14320,111
20250401,114400,849937910,14330,14300,14330,14300,307
20250401,114300,845539660,14330,14330,14330,14320,374
20250401,114200,840180310,14330,14330,14330,14330,58
20250401,114100,839349170,14330,14320,14340,14320,856
20250401,114000,827081900,14320,14330,14330,14320,103
20250401,113900,825606740,14330,14310,14330,14280,231
20250401,113800,822300070,14280,14300,14310,14270,514
20250401,113700,814954940,14310,14310,14310,14310,19
20250401,113600,814683050,14310,14330,14330,14300,138
20250401,113500,812706220,14330,14330,14330,14330,432
20250401,113400,806515660,14330,14330,14330,14330,8
20250401,113300,806401020,14340,14340,14340,14340,9
20250401,113200,806271960,14340,14340,14340,14340,553
20250401,113100,798341940,14350,14320,14350,14320,821
20250401,113000,786571680,14320,14330,14330,14320,129
20250401,112900,784723730,14330,14330,14330,14330,9
20250401,112800,784594760,14340,14340,14340,14320,734
20250401,112700,774070840,14350,14320,14360,14320,1183
20250401,112600,757097260,14310,14310,14320,14310,535
20250401,112500,749436300,14310,14320,14320,14310,154
20250401,112400,747232480,14320,14320,14320,14320,195
20250401,112300,744440080,14330,14330,14340,14320,482
20250401,112200,737534960,14290,14340,14340,14280,1153
20250401,112100,721032540,14310,14300,14350,14300,1052
20250401,112000,705984500,14280,14300,14300,14270,172
20250401,111900,703527890,14290,14300,14300,14290,213
20250401,111800,700483900,14300,14290,14300,14290,464
20250401,111700,693849460,14280,14290,14300,14280,423
20250401,111600,687805330,14310,14300,14310,14300,557
20250401,111500,679835630,14300,14290,14300,14290,297
20250401,111400,675590610,14290,14270,14290,14270,451
20250401,111300,669150810,14270,14270,14280,14260,92
20250401,111200,667838080,14280,14280,14280,14280,8
20250401,111100,667723840,14280,14300,14310,14280,332
20250401,111000,662977860,14310,14300,14310,14280,264
20250401,110900,659203750,14310,14310,14310,14310,72
20250401,110800,658173430,14310,14310,14310,14310,8
20250401,110700,658058950,14310,14310,14310,14310,0
20250401,110600,658058950,14310,14300,14310,14280,49
20250401,110500,657358200,14300,14310,14310,14290,52
20250401,110400,656614450,14320,14290,14320,14290,165
20250401,110300,654253410,14310,14320,14320,14290,204
20250401,110200,651333640,14310,14300,14360,14300,1166
20250401,110100,634629600,14300,14290,14300,14290,177
20250401,110000,632098610,14290,14280,14290,14270,170
20250401,105900,629669420,14290,14290,14300,14280,333
20250401,105800,624911070,14290,14260,14290,14260,170
20250401,105700,622482640,14260,14290,14290,14260,59
20250401,105600,621639660,14300,14300,14310,14300,161
20250401,105500,619336450,14300,14310,14310,14300,127
20250401,105400,617519730,14310,14300,14310,14290,540
20250401,105300,609794620,14300,14270,14300,14270,564
20250401,105200,601734990,14270,14270,14280,14210,55
20250401,105100,600950280,14270,14280,14290,14270,138
20250401,105000,598979870,14290,14290,14290,14290,552
20250401,104900,591091790,14290,14290,14290,14290,336
20250401,104800,586290350,14230,14280,14290,14230,243
20250401,104700,582820320,14280,14310,14310,14280,499
20250401,104600,575683920,14280,14260,14310,14260,1762
20250401,104500,550510890,14260,14270,14270,14250,500
20250401,104400,543379270,14270,14260,14270,14260,1204
20250401,104300,526202760,14260,14180,14260,14180,1015
20250401,104200,511739470,14240,14180,14240,14180,217
20250401,104100,508650030,14180,14180,14220,14180,342
20250401,104000,503792330,14180,14160,14180,14160,67
20250401,103900,502842780,14160,14100,14160,14100,31
20250401,103800,502404360,14100,14160,14160,14100,36
20250401,103700,501895440,14110,14120,14120,14110,101
20250401,103600,500470320,14110,14110,14110,14110,10
20250401,103500,500329220,14110,14130,14130,14110,37
20250401,103400,499806800,14130,14130,14130,14130,21
20250401,103300,499510070,14130,14130,14130,14130,55
20250401,103200,498732920,14130,14120,14130,14120,15
20250401,103100,498521080,14180,14180,14180,14180,102
20250401,103000,497074720,14180,14180,14180,14180,134
20250401,102900,495174600,14180,14110,14180,14110,220
20250401,102800,492056820,14110,14110,14110,14110,22
20250401,102700,491746400,14180,14180,14180,14170,252
20250401,102600,488173820,14070,14140,14140,14070,8
20250401,102500,488061050,14140,14150,14150,14140,228
20250401,102400,484834900,14210,14220,14220,14210,57
20250401,102300,484024920,14220,14150,14220,14150,310
20250401,102200,479637790,14210,14170,14210,14160,272
20250401,102100,475782310,14220,14210,14220,14180,1051
20250401,102000,460877810,14230,14230,14230,14230,1
20250401,101900,460863580,14230,14230,14230,14230,0
20250401,101800,460863580,14230,14230,14230,14230,2
20250401,101700,460835120,14240,14240,14240,14220,692
20250401,101600,450994640,14230,14230,14260,14220,5587
20250401,101500,371473980,14230,14240,14240,14230,5
20250401,101400,371402820,14260,14250,14260,14250,402
20250401,101300,365674310,14250,14250,14260,14240,237
20250401,101200,362297730,14260,14230,14290,14120,1016
20250401,101100,347810010,14230,14190,14230,14090,1244
20250401,101000,330128930,14090,14150,14200,14090,701
20250401,100900,320193170,14150,14120,14160,14120,606
20250401,100800,311621990,14120,14150,14150,14080,375
20250401,100700,306322800,14070,14070,14070,14070,0
20250401,100600,306322800,14070,14140,14160,14070,311
20250401,100500,301923910,14140,14160,14160,14140,351
20250401,100400,296955890,14130,14030,14130,14030,194
20250401,100300,294226180,14060,14060,14070,14030,53
20250401,100200,293481070,14030,14040,14040,14030,299
20250401,100100,289285370,14050,14050,14050,14050,8
20250401,100000,289172970,14050,14050,14100,14040,351
20250401,095900,284241310,14050,14070,14130,14050,148
20250401,095800,282160080,14080,14050,14080,14050,21
20250401,095700,281864630,14060,14040,14060,14030,195
20250401,095600,279124240,14040,14070,14070,14030,65
20250401,095500,278210370,14070,14060,14070,14060,321
20250401,095400,273697100,14060,14060,14060,14060,19
20250401,095300,273429960,14070,14060,14070,14060,8
20250401,095200,273317420,14060,14060,14060,14060,9
20250401,095100,273190880,14090,14110,14110,14080,336
20250401,095000,268453420,14150,14120,14150,14120,287
20250401,094900,264395040,14090,14080,14100,14080,93
20250401,094800,263084540,14080,14080,14080,14070,13
20250401,094700,262901510,14080,14090,14090,14080,8
20250401,094600,262788830,14030,14030,14090,14030,294
20250401,094500,258653680,14070,14090,14090,14020,132
20250401,094400,256798500,14070,14020,14070,14020,396
20250401,094300,251240130,14030,14020,14030,14010,225
20250401,094200,248087000,14030,14030,14030,14030,0
20250401,094100,248087000,14030,14030,14030,14030,2
20250401,094000,248058940,14010,14020,14020,14000,291
20250401,093900,243981990,14010,14020,14020,14010,121
20250401,093800,242285780,14050,14050,14050,14050,0
20250401,093700,242285780,14050,14000,14050,14000,204
20250401,093600,239423680,14000,13970,14030,13970,259
20250401,093500,235799930,13970,13980,13980,13960,338
20250401,093400,231076120,13970,13970,14000,13960,408
20250401,093300,225377810,13970,13970,14010,13960,751
20250401,093200,214893360,13980,14020,14040,13980,1588
20250401,093100,192664880,14020,14020,14050,14010,165
20250401,093000,190350020,14030,14100,14100,14030,335
20250401,092900,185641290,14070,14070,14070,14070,1
20250401,092800,185627220,14080,14090,14090,14080,377
20250401,092700,180317980,14110,14080,14110,14080,40
20250401,092600,179754070,14090,14120,14120,14090,365
20250401,092500,174608210,14120,14140,14160,14110,415
20250401,092400,168748740,14140,14200,14200,14140,172
20250401,092300,166312160,14170,14190,14240,14140,836
20250401,092200,154461660,14210,14210,14210,14210,0
20250401,092100,154461660,14210,14180,14210,14180,349
20250401,092000,149505670,14200,14200,14200,14200,10
20250401,091900,149363670,14210,14230,14230,14210,51
20250401,091800,148638940,14250,14230,14250,14230,345
20250401,091700,143722710,14230,14220,14230,14220,49
20250401,091600,143025510,14210,14180,14210,14180,92
20250401,091500,141719460,14180,14190,14200,14180,107
20250401,091400,140200850,14180,14210,14210,14150,1352
20250401,091300,121037590,14210,14210,14210,14210,44
20250401,091200,120412350,14260,14250,14260,14240,52
20250401,091100,119670900,14250,14240,14250,14240,93
20250401,091000,118346450,14200,14230,14250,14200,152
20250401,090900,116182530,14230,14210,14250,14180,397
20250401,090800,110534790,14170,14170,14170,14170,8
20250401,090700,110421430,14170,14200,14240,14170,114
20250401,090600,108802540,14170,14300,14300,14170,431
20250401,090500,102671060,14200,14190,14290,14190,48
20250401,090400,101989440,14190,14190,14190,14190,10
20250401,090300,101847540,14190,14190,14190,14180,437
20250401,090200,95650650,14190,14190,14190,14190,127
20250401,090100,93848520,14190,14230,14230,14190,66
20250401,090000,92909980,14340,14080,14390,14080,6586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 1571758810 14290 14290 14290 14290 3152
3 20250401 195200 1571758810 14290 14290 14290 14290 0
4 20250401 195100 1571758810 14290 14290 14290 14290 0
5 20250401 195000 1571758810 14290 14290 14290 14290 0
6 20250401 194900 1571758810 14290 14290 14290 14290 0
7 20250401 194800 1571758810 14290 14290 14290 14290 0
8 20250401 194700 1571758810 14290 14290 14290 14290 0
9 20250401 194600 1571758810 14290 14290 14290 14290 0
10 20250401 194500 1571758810 14290 14290 14290 14290 0
11 20250401 194400 1571758810 14290 14290 14290 14290 0
12 20250401 194300 1571758810 14290 14290 14290 14290 0
13 20250401 194200 1571758810 14290 14290 14290 14290 0
14 20250401 194100 1571758810 14290 14290 14290 14290 0
15 20250401 194000 1571758810 14290 14290 14290 14290 0
16 20250401 193900 1571758810 14290 14290 14290 14290 0
17 20250401 193800 1571758810 14290 14290 14290 14290 0
18 20250401 193700 1571758810 14290 14290 14290 14290 0
19 20250401 193600 1571758810 14290 14290 14290 14290 0
20 20250401 193500 1571758810 14290 14290 14290 14290 0
21 20250401 193400 1571758810 14290 14290 14290 14290 0
22 20250401 193300 1571758810 14290 14290 14290 14290 0
23 20250401 193200 1571758810 14290 14290 14290 14290 0
24 20250401 193100 1571758810 14290 14290 14290 14290 0
25 20250401 193000 1571758810 14290 14290 14290 14290 0
26 20250401 192900 1571758810 14290 14290 14290 14290 0
27 20250401 192800 1571758810 14290 14290 14290 14290 0
28 20250401 192700 1571758810 14290 14290 14290 14290 0
29 20250401 192600 1571758810 14290 14290 14290 14290 0
30 20250401 192500 1571758810 14290 14290 14290 14290 0
31 20250401 192400 1571758810 14290 14290 14290 14290 0
32 20250401 192300 1571758810 14290 14290 14290 14290 3152
33 20250401 192200 1571758810 14290 14290 14290 14290 0
34 20250401 192100 1571758810 14290 14290 14290 14290 0
35 20250401 192000 1571758810 14290 14290 14290 14290 0
36 20250401 191900 1571758810 14290 14290 14290 14290 0
37 20250401 191800 1571758810 14290 14290 14290 14290 0
38 20250401 191700 1571758810 14290 14290 14290 14290 0
39 20250401 191600 1571758810 14290 14290 14290 14290 0
40 20250401 191500 1571758810 14290 14290 14290 14290 0
41 20250401 191400 1571758810 14290 14290 14290 14290 0
42 20250401 191300 1571758810 14290 14290 14290 14290 0
43 20250401 191200 1571758810 14290 14290 14290 14290 0
44 20250401 191100 1571758810 14290 14290 14290 14290 0
45 20250401 191000 1571758810 14290 14290 14290 14290 0
46 20250401 190900 1571758810 14290 14290 14290 14290 0
47 20250401 190800 1571758810 14290 14290 14290 14290 0
48 20250401 190700 1571758810 14290 14290 14290 14290 0
49 20250401 190600 1571758810 14290 14290 14290 14290 0
50 20250401 190500 1571758810 14290 14290 14290 14290 0
51 20250401 190400 1571758810 14290 14290 14290 14290 0
52 20250401 190300 1571758810 14290 14290 14290 14290 0
53 20250401 190200 1571758810 14290 14290 14290 14290 0
54 20250401 190100 1571758810 14290 14290 14290 14290 0
55 20250401 190000 1571758810 14290 14290 14290 14290 0
56 20250401 185900 1571758810 14290 14290 14290 14290 0
57 20250401 185800 1571758810 14290 14290 14290 14290 0
58 20250401 185700 1571758810 14290 14290 14290 14290 0
59 20250401 185600 1571758810 14290 14290 14290 14290 0
60 20250401 185500 1571758810 14290 14290 14290 14290 0
61 20250401 185400 1571758810 14290 14290 14290 14290 0
62 20250401 185300 1571758810 14290 14290 14290 14290 3152
63 20250401 185200 1571758810 14290 14290 14290 14290 0
64 20250401 185100 1571758810 14290 14290 14290 14290 0
65 20250401 185000 1571758810 14290 14290 14290 14290 0
66 20250401 184900 1571758810 14290 14290 14290 14290 0
67 20250401 184800 1571758810 14290 14290 14290 14290 0
68 20250401 184700 1571758810 14290 14290 14290 14290 0
69 20250401 184600 1571758810 14290 14290 14290 14290 0
70 20250401 184500 1571758810 14290 14290 14290 14290 0
71 20250401 184400 1571758810 14290 14290 14290 14290 0
72 20250401 184300 1571758810 14290 14290 14290 14290 0
73 20250401 184200 1571758810 14290 14290 14290 14290 0
74 20250401 184100 1571758810 14290 14290 14290 14290 0
75 20250401 184000 1571758810 14290 14290 14290 14290 0
76 20250401 183900 1571758810 14290 14290 14290 14290 0
77 20250401 183800 1571758810 14290 14290 14290 14290 0
78 20250401 183700 1571758810 14290 14290 14290 14290 0
79 20250401 183600 1571758810 14290 14290 14290 14290 0
80 20250401 183500 1571758810 14290 14290 14290 14290 0
81 20250401 183400 1571758810 14290 14290 14290 14290 0
82 20250401 183300 1571758810 14290 14290 14290 14290 0
83 20250401 183200 1571758810 14290 14290 14290 14290 0
84 20250401 183100 1571758810 14290 14290 14290 14290 0
85 20250401 183000 1571758810 14290 14290 14290 14290 0
86 20250401 182900 1571758810 14290 14290 14290 14290 0
87 20250401 182800 1571758810 14290 14290 14290 14290 0
88 20250401 182700 1571758810 14290 14290 14290 14290 0
89 20250401 182600 1571758810 14290 14290 14290 14290 0
90 20250401 182500 1571758810 14290 14290 14290 14290 0
91 20250401 182400 1571758810 14290 14290 14290 14290 0
92 20250401 182300 1571758810 14290 14290 14290 14290 3152
93 20250401 182200 1571758810 14290 14290 14290 14290 0
94 20250401 182100 1571758810 14290 14290 14290 14290 0
95 20250401 182000 1571758810 14290 14290 14290 14290 0
96 20250401 181900 1571758810 14290 14290 14290 14290 0
97 20250401 181800 1571758810 14290 14290 14290 14290 0
98 20250401 181700 1571758810 14290 14290 14290 14290 0
99 20250401 181600 1571758810 14290 14290 14290 14290 0
100 20250401 181500 1571758810 14290 14290 14290 14290 0
101 20250401 181400 1571758810 14290 14290 14290 14290 0
102 20250401 181300 1571758810 14290 14290 14290 14290 0
103 20250401 181200 1571758810 14290 14290 14290 14290 0
104 20250401 181100 1571758810 14290 14290 14290 14290 0
105 20250401 181000 1571758810 14290 14290 14290 14290 0
106 20250401 180900 1571758810 14290 14290 14290 14290 0
107 20250401 180800 1571758810 14290 14290 14290 14290 0
108 20250401 180700 1571758810 14290 14290 14290 14290 0
109 20250401 180600 1571758810 14290 14290 14290 14290 0
110 20250401 180500 1571758810 14290 14290 14290 14290 0
111 20250401 180400 1571758810 14290 14290 14290 14290 0
112 20250401 180300 1571758810 14290 14290 14290 14290 0
113 20250401 180200 1571758810 14290 14290 14290 14290 0
114 20250401 180100 1571758810 14290 14290 14290 14290 0
115 20250401 180000 1571758810 14290 14290 14290 14290 0
116 20250401 175900 1571758810 14290 14290 14290 14290 0
117 20250401 175800 1571758810 14290 14290 14290 14290 0
118 20250401 175700 1571758810 14290 14290 14290 14290 0
119 20250401 175600 1571758810 14290 14290 14290 14290 0
120 20250401 175500 1571758810 14290 14290 14290 14290 0
121 20250401 175400 1571758810 14290 14290 14290 14290 0
122 20250401 175300 1571758810 14290 14290 14290 14290 3152
123 20250401 175200 1571758810 14290 14290 14290 14290 0
124 20250401 175100 1571758810 14290 14290 14290 14290 0
125 20250401 175000 1571758810 14290 14290 14290 14290 0
126 20250401 174900 1571758810 14290 14290 14290 14290 0
127 20250401 174800 1571758810 14290 14290 14290 14290 0
128 20250401 174700 1571758810 14290 14290 14290 14290 0
129 20250401 174600 1571758810 14290 14290 14290 14290 0
130 20250401 174500 1571758810 14290 14290 14290 14290 0
131 20250401 174400 1571758810 14290 14290 14290 14290 0
132 20250401 174300 1571758810 14290 14290 14290 14290 0
133 20250401 174200 1571758810 14290 14290 14290 14290 0
134 20250401 174100 1571758810 14290 14290 14290 14290 0
135 20250401 174000 1571758810 14290 14290 14290 14290 0
136 20250401 173900 1571758810 14290 14290 14290 14290 0
137 20250401 173800 1571758810 14290 14290 14290 14290 0
138 20250401 173700 1571758810 14290 14290 14290 14290 0
139 20250401 173600 1571758810 14290 14290 14290 14290 0
140 20250401 173500 1571758810 14290 14290 14290 14290 0
141 20250401 173400 1571758810 14290 14290 14290 14290 0
142 20250401 173300 1571758810 14290 14290 14290 14290 0
143 20250401 173200 1571758810 14290 14290 14290 14290 0
144 20250401 173100 1571758810 14290 14290 14290 14290 0
145 20250401 173000 1571758810 14290 14290 14290 14290 0
146 20250401 172900 1571758810 14290 14290 14290 14290 0
147 20250401 172800 1571758810 14290 14290 14290 14290 0
148 20250401 172700 1571758810 14290 14290 14290 14290 0
149 20250401 172600 1571758810 14290 14290 14290 14290 0
150 20250401 172500 1571758810 14290 14290 14290 14290 0
151 20250401 172400 1571758810 14290 14290 14290 14290 0
152 20250401 172300 1571758810 14290 14290 14290 14290 3152
153 20250401 172200 1571758810 14290 14290 14290 14290 0
154 20250401 172100 1571758810 14290 14290 14290 14290 0
155 20250401 172000 1571758810 14290 14290 14290 14290 0
156 20250401 171900 1571758810 14290 14290 14290 14290 0
157 20250401 171800 1571758810 14290 14290 14290 14290 0
158 20250401 171700 1571758810 14290 14290 14290 14290 0
159 20250401 171600 1571758810 14290 14290 14290 14290 0
160 20250401 171500 1571758810 14290 14290 14290 14290 0
161 20250401 171400 1571758810 14290 14290 14290 14290 0
162 20250401 171300 1571758810 14290 14290 14290 14290 0
163 20250401 171200 1571758810 14290 14290 14290 14290 0
164 20250401 171100 1571758810 14290 14290 14290 14290 0
165 20250401 171000 1571758810 14290 14290 14290 14290 0
166 20250401 170900 1571758810 14290 14290 14290 14290 0
167 20250401 170800 1571758810 14290 14290 14290 14290 0
168 20250401 170700 1571758810 14290 14290 14290 14290 0
169 20250401 170600 1571758810 14290 14290 14290 14290 0
170 20250401 170500 1571758810 14290 14290 14290 14290 0
171 20250401 170400 1571758810 14290 14290 14290 14290 0
172 20250401 170300 1571758810 14290 14290 14290 14290 0
173 20250401 170200 1571758810 14290 14290 14290 14290 0
174 20250401 170100 1571758810 14290 14290 14290 14290 0
175 20250401 170000 1571758810 14290 14290 14290 14290 0
176 20250401 165900 1571758810 14290 14290 14290 14290 0
177 20250401 165800 1571758810 14290 14290 14290 14290 0
178 20250401 165700 1571758810 14290 14290 14290 14290 0
179 20250401 165600 1571758810 14290 14290 14290 14290 0
180 20250401 165500 1571758810 14290 14290 14290 14290 0
181 20250401 165400 1571758810 14290 14290 14290 14290 0
182 20250401 165300 1571758810 14290 14290 14290 14290 3152
183 20250401 165200 1571758810 14290 14290 14290 14290 0
184 20250401 165100 1571758810 14290 14290 14290 14290 0
185 20250401 165000 1571758810 14290 14290 14290 14290 0
186 20250401 164900 1571758810 14290 14290 14290 14290 0
187 20250401 164800 1571758810 14290 14290 14290 14290 0
188 20250401 164700 1571758810 14290 14290 14290 14290 0
189 20250401 164600 1571758810 14290 14290 14290 14290 0
190 20250401 164500 1571758810 14290 14290 14290 14290 0
191 20250401 164400 1571758810 14290 14290 14290 14290 0
192 20250401 164300 1571758810 14290 14290 14290 14290 0
193 20250401 164200 1571758810 14290 14290 14290 14290 0
194 20250401 164100 1571758810 14290 14290 14290 14290 0
195 20250401 164000 1571758810 14290 14290 14290 14290 0
196 20250401 163900 1571758810 14290 14290 14290 14290 0
197 20250401 163800 1571758810 14290 14290 14290 14290 0
198 20250401 163700 1571758810 14290 14290 14290 14290 0
199 20250401 163600 1571758810 14290 14290 14290 14290 0
200 20250401 163500 1571758810 14290 14290 14290 14290 0
201 20250401 163400 1571758810 14290 14290 14290 14290 0
202 20250401 163300 1571758810 14290 14290 14290 14290 0
203 20250401 163200 1571758810 14290 14290 14290 14290 0
204 20250401 163100 1571758810 14290 14290 14290 14290 0
205 20250401 163000 1571758810 14290 14290 14290 14290 0
206 20250401 162900 1571758810 14290 14290 14290 14290 0
207 20250401 162800 1571758810 14290 14290 14290 14290 0
208 20250401 162700 1571758810 14290 14290 14290 14290 0
209 20250401 162600 1571758810 14290 14290 14290 14290 0
210 20250401 162500 1571758810 14290 14290 14290 14290 0
211 20250401 162400 1571758810 14290 14290 14290 14290 0
212 20250401 162300 1571758810 14290 14290 14290 14290 3152
213 20250401 162200 1571758810 14290 14290 14290 14290 0
214 20250401 162100 1571758810 14290 14290 14290 14290 0
215 20250401 162000 1571758810 14290 14290 14290 14290 0
216 20250401 161900 1571758810 14290 14290 14290 14290 0
217 20250401 161800 1571758810 14290 14290 14290 14290 0
218 20250401 161700 1571758810 14290 14290 14290 14290 0
219 20250401 161600 1571758810 14290 14290 14290 14290 0
220 20250401 161500 1571758810 14290 14290 14290 14290 0
221 20250401 161400 1571758810 14290 14290 14290 14290 0
222 20250401 161300 1571758810 14290 14290 14290 14290 0
223 20250401 161200 1571758810 14290 14290 14290 14290 0
224 20250401 161100 1571758810 14290 14290 14290 14290 0
225 20250401 161000 1571758810 14290 14290 14290 14290 0
226 20250401 160900 1571758810 14290 14290 14290 14290 0
227 20250401 160800 1571758810 14290 14290 14290 14290 0
228 20250401 160700 1571758810 14290 14290 14290 14290 0
229 20250401 160600 1571758810 14290 14290 14290 14290 0
230 20250401 160500 1571758810 14290 14290 14290 14290 0
231 20250401 160400 1571758810 14290 14290 14290 14290 0
232 20250401 160300 1571758810 14290 14290 14290 14290 0
233 20250401 160200 1571758810 14290 14290 14290 14290 0
234 20250401 160100 1571758810 14290 14290 14290 14290 0
235 20250401 160000 1571758810 14290 14290 14290 14290 0
236 20250401 155900 1571758810 14290 14290 14290 14290 0
237 20250401 155800 1571758810 14290 14290 14290 14290 0
238 20250401 155700 1571758810 14290 14290 14290 14290 0
239 20250401 155600 1571758810 14290 14290 14290 14290 0
240 20250401 155500 1571758810 14290 14290 14290 14290 0
241 20250401 155400 1571758810 14290 14290 14290 14290 0
242 20250401 155300 1571758810 14290 14290 14290 14290 3152
243 20250401 155200 1571758810 14290 14290 14290 14290 0
244 20250401 155100 1571758810 14290 14290 14290 14290 0
245 20250401 155000 1571758810 14290 14290 14290 14290 0
246 20250401 154900 1571758810 14290 14290 14290 14290 0
247 20250401 154800 1571758810 14290 14290 14290 14290 0
248 20250401 154700 1571758810 14290 14290 14290 14290 0
249 20250401 154600 1571758810 14290 14290 14290 14290 0
250 20250401 154500 1571758810 14290 14290 14290 14290 0
251 20250401 154400 1571758810 14290 14290 14290 14290 0
252 20250401 154300 1571758810 14290 14290 14290 14290 0
253 20250401 154200 1571758810 14290 14290 14290 14290 0
254 20250401 154100 1571758810 14290 14290 14290 14290 0
255 20250401 154000 1571758810 14290 14290 14290 14290 0
256 20250401 153900 1571758810 14290 14290 14290 14290 0
257 20250401 153800 1571758810 14290 14290 14290 14290 0
258 20250401 153700 1571758810 14290 14290 14290 14290 0
259 20250401 153600 1571758810 14290 14290 14290 14290 0
260 20250401 153500 1571758810 14290 14290 14290 14290 0
261 20250401 153400 1571758810 14290 14290 14290 14290 0
262 20250401 153300 1571758810 14290 14290 14290 14290 0
263 20250401 153200 1571758810 14290 14290 14290 14290 0
264 20250401 153100 1571758810 14290 14290 14290 14290 0
265 20250401 153000 1571758810 14290 14290 14290 14290 3152
266 20250401 152900 1526716730 14290 14290 14290 14290 0
267 20250401 152800 1526716730 14290 14290 14290 14290 0
268 20250401 152700 1526716730 14290 14290 14290 14290 0
269 20250401 152600 1526716730 14290 14290 14290 14290 0
270 20250401 152500 1526716730 14290 14290 14290 14290 0
271 20250401 152400 1526716730 14290 14290 14290 14290 0
272 20250401 152300 1526716730 14290 14290 14290 14290 0
273 20250401 152200 1526716730 14290 14290 14290 14290 0
274 20250401 152100 1526716730 14290 14290 14290 14290 0
275 20250401 152000 1526716730 14290 14290 14290 14290 0
276 20250401 151900 1526716730 14290 14280 14290 14280 216
277 20250401 151800 1523631310 14280 14290 14290 14280 317
278 20250401 151700 1519104100 14290 14270 14290 14270 620
279 20250401 151600 1510251010 14270 14290 14290 14270 133
280 20250401 151500 1508351770 14290 14290 14300 14290 255
281 20250401 151400 1504707710 14290 14270 14290 14270 919
282 20250401 151300 1491588460 14260 14290 14290 14260 1197
283 20250401 151200 1474507380 14290 14300 14310 14290 796
284 20250401 151100 1463128420 14300 14300 14310 14300 171
285 20250401 151000 1460682900 14310 14310 14310 14310 591
286 20250401 150900 1452225690 14300 14310 14310 14300 502
287 20250401 150800 1445042840 14310 14300 14310 14300 378
288 20250401 150700 1439637240 14310 14290 14310 14290 607
289 20250401 150600 1430957250 14300 14300 14300 14290 393
290 20250401 150500 1425338010 14290 14290 14300 14290 280
291 20250401 150400 1421336700 14300 14300 14300 14290 490
292 20250401 150300 1414330790 14300 14310 14310 14300 88
293 20250401 150200 1413072160 14310 14300 14310 14300 49
294 20250401 150100 1412371230 14310 14300 14310 14300 17
295 20250401 150000 1412128120 14310 14310 14310 14300 665
296 20250401 145900 1402617180 14310 14310 14310 14300 123
297 20250401 145800 1400857420 14310 14330 14330 14300 994
298 20250401 145700 1386633190 14330 14340 14340 14320 360
299 20250401 145600 1381474470 14330 14350 14350 14330 413
300 20250401 145500 1375552910 14350 14350 14350 14350 57
301 20250401 145400 1374734960 14340 14350 14350 14340 40
302 20250401 145300 1374161030 14350 14350 14350 14340 123
303 20250401 145200 1372396160 14350 14350 14350 14340 45
304 20250401 145100 1371750570 14350 14350 14350 14340 43
305 20250401 145000 1371133700 14350 14350 14350 14350 41
306 20250401 144900 1370545350 14350 14350 14350 14340 68
307 20250401 144800 1369569640 14340 14360 14360 14340 290
308 20250401 144700 1365409310 14360 14360 14360 14350 239
309 20250401 144600 1361978940 14360 14360 14360 14360 33
310 20250401 144500 1361505060 14360 14360 14360 14360 41
311 20250401 144400 1360916300 14360 14380 14380 14350 660
312 20250401 144300 1351438150 14380 14380 14380 14380 19
313 20250401 144200 1351164930 14380 14380 14380 14380 34
314 20250401 144100 1350676010 14370 14380 14380 14370 20
315 20250401 144000 1350388530 14380 14380 14380 14380 59
316 20250401 143900 1349540110 14370 14370 14370 14370 97
317 20250401 143800 1348146220 14370 14370 14370 14370 21
318 20250401 143700 1347844450 14360 14380 14380 14360 97
319 20250401 143600 1346449610 14380 14380 14380 14370 404
320 20250401 143500 1340642130 14380 14380 14380 14380 16
321 20250401 143400 1340412050 14380 14380 14380 14380 19
322 20250401 143300 1340138830 14370 14370 14370 14370 503
323 20250401 143200 1332910720 14370 14370 14370 14370 9
324 20250401 143100 1332781390 14370 14360 14370 14360 13
325 20250401 143000 1332594590 14370 14380 14380 14360 105
326 20250401 142900 1331085280 14380 14380 14380 14380 21
327 20250401 142800 1330783300 14370 14390 14390 14370 934
328 20250401 142700 1317350590 14390 14410 14410 14380 455
329 20250401 142600 1310802910 14410 14410 14410 14410 179
330 20250401 142500 1308223520 14410 14410 14410 14410 22
331 20250401 142400 1307906500 14410 14410 14410 14410 118
332 20250401 142300 1306206120 14410 14410 14410 14400 238
333 20250401 142200 1302777940 14410 14410 14410 14410 11
334 20250401 142100 1302619430 14410 14410 14410 14410 20
335 20250401 142000 1302331230 14410 14410 14410 14410 66
336 20250401 141900 1301380170 14410 14410 14410 14400 132
337 20250401 141800 1299478160 14410 14410 14410 14400 122
338 20250401 141700 1297720750 14410 14400 14410 14400 128
339 20250401 141600 1295876860 14410 14410 14410 14410 122
340 20250401 141500 1294118840 14410 14400 14410 14400 385
341 20250401 141400 1288574760 14410 14410 14410 14400 132
342 20250401 141300 1286672650 14410 14410 14410 14410 133
343 20250401 141200 1284756120 14410 14410 14420 14410 690
344 20250401 141100 1274807580 14420 14410 14420 14410 14
345 20250401 141000 1274605730 14410 14410 14410 14410 261
346 20250401 140900 1270844720 14410 14410 14410 14410 21
347 20250401 140800 1270542110 14410 14410 14410 14410 248
348 20250401 140700 1266968430 14410 14410 14410 14410 249
349 20250401 140600 1263380340 14400 14410 14410 14400 22
350 20250401 140500 1263063330 14400 14410 14410 14400 430
351 20250401 140400 1256871220 14410 14400 14410 14400 26
352 20250401 140300 1256496590 14410 14400 14410 14400 1080
353 20250401 140200 1240944480 14410 14400 14410 14400 200
354 20250401 140100 1238064350 14390 14390 14400 14390 134
355 20250401 140000 1236135980 14390 14400 14400 14390 450
356 20250401 135900 1229658300 14410 14410 14410 14410 30
357 20250401 135800 1229226000 14400 14410 14410 14400 196
358 20250401 135700 1226402940 14420 14420 14420 14410 120
359 20250401 135600 1224673120 14420 14420 14420 14420 77
360 20250401 135500 1223562780 14410 14410 14420 14410 26
361 20250401 135400 1223188110 14410 14410 14410 14410 226
362 20250401 135300 1219931450 14410 14410 14420 14410 18
363 20250401 135200 1219671960 14420 14400 14420 14400 268
364 20250401 135100 1215810250 14400 14400 14400 14400 140
365 20250401 135000 1213794250 14400 14400 14400 14400 21
366 20250401 134900 1213491850 14400 14400 14410 14390 344
367 20250401 134800 1208539200 14410 14400 14420 14400 159
368 20250401 134700 1206248380 14400 14400 14400 14400 19
369 20250401 134600 1205974780 14400 14400 14400 14400 10
370 20250401 134500 1205830780 14400 14390 14400 14390 63
371 20250401 134400 1204923600 14400 14400 14400 14400 11
372 20250401 134300 1204765200 14390 14380 14390 14380 128
373 20250401 134200 1202924470 14380 14380 14380 14380 19
374 20250401 134100 1202651250 14380 14380 14380 14370 228
375 20250401 134000 1199373060 14390 14390 14390 14390 12
376 20250401 133900 1199200380 14390 14400 14400 14390 320
377 20250401 133800 1194593410 14400 14400 14410 14400 26
378 20250401 133700 1194218810 14400 14390 14410 14390 1971
379 20250401 133600 1165837100 14390 14370 14390 14370 351
380 20250401 133500 1160789700 14380 14370 14380 14370 78
381 20250401 133400 1159668650 14370 14380 14380 14370 50
382 20250401 133300 1158949700 14380 14380 14390 14380 200
383 20250401 133200 1156073610 14380 14390 14390 14380 158
384 20250401 133100 1153801370 14380 14380 14390 14380 213
385 20250401 133000 1150738320 14380 14380 14390 14380 23
386 20250401 132900 1150407380 14380 14390 14390 14380 24
387 20250401 132800 1150062050 14390 14380 14390 14380 88
388 20250401 132700 1148796090 14390 14390 14390 14390 1
389 20250401 132600 1148781700 14390 14390 14390 14390 21
390 20250401 132500 1148479510 14390 14380 14390 14380 21
391 20250401 132400 1148177340 14390 14380 14390 14380 81
392 20250401 132300 1147012450 14380 14380 14380 14380 156
393 20250401 132200 1144769170 14380 14380 14390 14380 100
394 20250401 132100 1143330980 14390 14380 14390 14380 42
395 20250401 132000 1142726820 14380 14380 14390 14380 89
396 20250401 131900 1141446220 14380 14360 14380 14360 176
397 20250401 131800 1138916800 14370 14370 14390 14360 458
398 20250401 131700 1132334390 14380 14370 14380 14370 31
399 20250401 131600 1131888710 14370 14380 14380 14370 149
400 20250401 131500 1129747390 14370 14380 14380 14370 45
401 20250401 131400 1129100540 14370 14370 14380 14370 126
402 20250401 131300 1127289810 14360 14370 14370 14360 25
403 20250401 131200 1126930570 14370 14380 14380 14370 164
404 20250401 131100 1124572960 14370 14380 14390 14370 250
405 20250401 131000 1120977920 14380 14370 14390 14370 377
406 20250401 130900 1115557640 14360 14370 14370 14360 61
407 20250401 130800 1114681120 14360 14360 14370 14360 65
408 20250401 130700 1113747640 14360 14360 14370 14360 136
409 20250401 130600 1111794570 14350 14350 14360 14350 53
410 20250401 130500 1111033910 14360 14340 14360 14340 374
411 20250401 130400 1105666090 14350 14360 14370 14350 315
412 20250401 130300 1101143010 14360 14360 14370 14360 48
413 20250401 130200 1100453540 14360 14370 14370 14360 65
414 20250401 130100 1099519870 14360 14360 14370 14360 101
415 20250401 130000 1098069400 14360 14360 14370 14360 83
416 20250401 125900 1096877320 14370 14370 14370 14360 141
417 20250401 125800 1094851200 14370 14350 14370 14340 442
418 20250401 125700 1088506940 14340 14320 14350 14310 795
419 20250401 125600 1077116050 14320 14310 14320 14310 25
420 20250401 125500 1076758110 14310 14310 14320 14310 30
421 20250401 125400 1076328580 14310 14330 14340 14310 920
422 20250401 125300 1063152790 14340 14340 14340 14340 170
423 20250401 125200 1060714990 14340 14340 14340 14340 53
424 20250401 125100 1059954970 14340 14340 14340 14330 32
425 20250401 125000 1059496210 14330 14330 14340 14330 20
426 20250401 124900 1059209530 14340 14330 14340 14330 14
427 20250401 124800 1059008800 14340 14330 14340 14330 199
428 20250401 124700 1056156420 14330 14330 14340 14330 184
429 20250401 124600 1053519490 14330 14330 14330 14320 239
430 20250401 124500 1050094910 14330 14330 14330 14330 20
431 20250401 124400 1049808310 14320 14330 14330 14320 51
432 20250401 124300 1049077880 14340 14340 14340 14340 19
433 20250401 124200 1048805420 14330 14330 14340 14330 211
434 20250401 124100 1045781590 14330 14340 14340 14320 1102
435 20250401 124000 1029990180 14330 14320 14350 14320 305
436 20250401 123900 1025618380 14330 14320 14330 14320 21
437 20250401 123800 1025317470 14320 14330 14330 14320 21
438 20250401 123700 1025016550 14330 14330 14330 14330 19
439 20250401 123600 1024744280 14330 14330 14330 14330 12
440 20250401 123500 1024572320 14320 14330 14330 14320 165
441 20250401 123400 1022209330 14330 14330 14330 14330 20
442 20250401 123300 1021922730 14320 14330 14330 14320 42
443 20250401 123200 1021321100 14320 14320 14330 14320 29
444 20250401 123100 1020905710 14320 14310 14320 14310 178
445 20250401 123000 1018356800 14320 14320 14320 14320 38
446 20250401 122900 1017812640 14320 14310 14320 14310 56
447 20250401 122800 1017011170 14310 14310 14310 14310 49
448 20250401 122700 1016309980 14310 14310 14310 14310 273
449 20250401 122600 1012403350 14310 14300 14310 14300 58
450 20250401 122500 1011573760 14320 14310 14320 14310 81
451 20250401 122400 1010414560 14310 14320 14320 14310 29
452 20250401 122300 1009999380 14310 14320 14320 14310 13
453 20250401 122200 1009813240 14320 14310 14320 14310 15
454 20250401 122100 1009598510 14310 14310 14320 14310 284
455 20250401 122000 1005533540 14310 14310 14310 14300 20
456 20250401 121900 1005247350 14310 14310 14310 14310 12
457 20250401 121800 1005075630 14310 14310 14310 14310 30
458 20250401 121700 1004646330 14300 14300 14300 14300 460
459 20250401 121600 998068330 14300 14310 14310 14290 491
460 20250401 121500 991047060 14300 14320 14320 14300 648
461 20250401 121400 981780440 14320 14320 14320 14320 144
462 20250401 121300 979718360 14320 14320 14320 14320 199
463 20250401 121200 976868680 14320 14320 14320 14320 164
464 20250401 121100 974520200 14320 14330 14330 14310 473
465 20250401 121000 967749290 14320 14320 14320 14320 12
466 20250401 120900 967577450 14320 14320 14330 14320 91
467 20250401 120800 966274250 14310 14310 14310 14310 183
468 20250401 120700 963655520 14310 14390 14390 14300 1135
469 20250401 120600 947410570 14390 14400 14400 14390 75
470 20250401 120500 946331210 14400 14320 14400 14320 2020
471 20250401 120400 917294150 14310 14310 14320 14310 272
472 20250401 120300 913401750 14300 14340 14340 14300 1586
473 20250401 120200 890683010 14340 14340 14340 14340 12
474 20250401 120100 890510930 14340 14330 14340 14330 30
475 20250401 120000 890080830 14340 14340 14340 14330 89
476 20250401 115900 888804760 14330 14320 14330 14320 441
477 20250401 115800 882487490 14330 14300 14330 14300 246
478 20250401 115700 878963060 14330 14320 14330 14310 116
479 20250401 115600 877302090 14300 14300 14320 14300 507
480 20250401 115500 870051700 14290 14290 14300 14290 43
481 20250401 115400 869437030 14300 14300 14300 14290 385
482 20250401 115300 863935180 14300 14300 14300 14300 11
483 20250401 115200 863777880 14300 14300 14300 14300 20
484 20250401 115100 863491880 14300 14300 14300 14300 32
485 20250401 115000 863034280 14300 14300 14300 14290 100
486 20250401 114900 861605090 14290 14330 14330 14290 500
487 20250401 114800 854449370 14330 14330 14330 14330 66
488 20250401 114700 853503590 14320 14320 14320 14320 117
489 20250401 114600 851828150 14320 14320 14320 14320 21
490 20250401 114500 851527430 14320 14320 14320 14320 111
491 20250401 114400 849937910 14330 14300 14330 14300 307
492 20250401 114300 845539660 14330 14330 14330 14320 374
493 20250401 114200 840180310 14330 14330 14330 14330 58
494 20250401 114100 839349170 14330 14320 14340 14320 856
495 20250401 114000 827081900 14320 14330 14330 14320 103
496 20250401 113900 825606740 14330 14310 14330 14280 231
497 20250401 113800 822300070 14280 14300 14310 14270 514
498 20250401 113700 814954940 14310 14310 14310 14310 19
499 20250401 113600 814683050 14310 14330 14330 14300 138
500 20250401 113500 812706220 14330 14330 14330 14330 432
501 20250401 113400 806515660 14330 14330 14330 14330 8
502 20250401 113300 806401020 14340 14340 14340 14340 9
503 20250401 113200 806271960 14340 14340 14340 14340 553
504 20250401 113100 798341940 14350 14320 14350 14320 821
505 20250401 113000 786571680 14320 14330 14330 14320 129
506 20250401 112900 784723730 14330 14330 14330 14330 9
507 20250401 112800 784594760 14340 14340 14340 14320 734
508 20250401 112700 774070840 14350 14320 14360 14320 1183
509 20250401 112600 757097260 14310 14310 14320 14310 535
510 20250401 112500 749436300 14310 14320 14320 14310 154
511 20250401 112400 747232480 14320 14320 14320 14320 195
512 20250401 112300 744440080 14330 14330 14340 14320 482
513 20250401 112200 737534960 14290 14340 14340 14280 1153
514 20250401 112100 721032540 14310 14300 14350 14300 1052
515 20250401 112000 705984500 14280 14300 14300 14270 172
516 20250401 111900 703527890 14290 14300 14300 14290 213
517 20250401 111800 700483900 14300 14290 14300 14290 464
518 20250401 111700 693849460 14280 14290 14300 14280 423
519 20250401 111600 687805330 14310 14300 14310 14300 557
520 20250401 111500 679835630 14300 14290 14300 14290 297
521 20250401 111400 675590610 14290 14270 14290 14270 451
522 20250401 111300 669150810 14270 14270 14280 14260 92
523 20250401 111200 667838080 14280 14280 14280 14280 8
524 20250401 111100 667723840 14280 14300 14310 14280 332
525 20250401 111000 662977860 14310 14300 14310 14280 264
526 20250401 110900 659203750 14310 14310 14310 14310 72
527 20250401 110800 658173430 14310 14310 14310 14310 8
528 20250401 110700 658058950 14310 14310 14310 14310 0
529 20250401 110600 658058950 14310 14300 14310 14280 49
530 20250401 110500 657358200 14300 14310 14310 14290 52
531 20250401 110400 656614450 14320 14290 14320 14290 165
532 20250401 110300 654253410 14310 14320 14320 14290 204
533 20250401 110200 651333640 14310 14300 14360 14300 1166
534 20250401 110100 634629600 14300 14290 14300 14290 177
535 20250401 110000 632098610 14290 14280 14290 14270 170
536 20250401 105900 629669420 14290 14290 14300 14280 333
537 20250401 105800 624911070 14290 14260 14290 14260 170
538 20250401 105700 622482640 14260 14290 14290 14260 59
539 20250401 105600 621639660 14300 14300 14310 14300 161
540 20250401 105500 619336450 14300 14310 14310 14300 127
541 20250401 105400 617519730 14310 14300 14310 14290 540
542 20250401 105300 609794620 14300 14270 14300 14270 564
543 20250401 105200 601734990 14270 14270 14280 14210 55
544 20250401 105100 600950280 14270 14280 14290 14270 138
545 20250401 105000 598979870 14290 14290 14290 14290 552
546 20250401 104900 591091790 14290 14290 14290 14290 336
547 20250401 104800 586290350 14230 14280 14290 14230 243
548 20250401 104700 582820320 14280 14310 14310 14280 499
549 20250401 104600 575683920 14280 14260 14310 14260 1762
550 20250401 104500 550510890 14260 14270 14270 14250 500
551 20250401 104400 543379270 14270 14260 14270 14260 1204
552 20250401 104300 526202760 14260 14180 14260 14180 1015
553 20250401 104200 511739470 14240 14180 14240 14180 217
554 20250401 104100 508650030 14180 14180 14220 14180 342
555 20250401 104000 503792330 14180 14160 14180 14160 67
556 20250401 103900 502842780 14160 14100 14160 14100 31
557 20250401 103800 502404360 14100 14160 14160 14100 36
558 20250401 103700 501895440 14110 14120 14120 14110 101
559 20250401 103600 500470320 14110 14110 14110 14110 10
560 20250401 103500 500329220 14110 14130 14130 14110 37
561 20250401 103400 499806800 14130 14130 14130 14130 21
562 20250401 103300 499510070 14130 14130 14130 14130 55
563 20250401 103200 498732920 14130 14120 14130 14120 15
564 20250401 103100 498521080 14180 14180 14180 14180 102
565 20250401 103000 497074720 14180 14180 14180 14180 134
566 20250401 102900 495174600 14180 14110 14180 14110 220
567 20250401 102800 492056820 14110 14110 14110 14110 22
568 20250401 102700 491746400 14180 14180 14180 14170 252
569 20250401 102600 488173820 14070 14140 14140 14070 8
570 20250401 102500 488061050 14140 14150 14150 14140 228
571 20250401 102400 484834900 14210 14220 14220 14210 57
572 20250401 102300 484024920 14220 14150 14220 14150 310
573 20250401 102200 479637790 14210 14170 14210 14160 272
574 20250401 102100 475782310 14220 14210 14220 14180 1051
575 20250401 102000 460877810 14230 14230 14230 14230 1
576 20250401 101900 460863580 14230 14230 14230 14230 0
577 20250401 101800 460863580 14230 14230 14230 14230 2
578 20250401 101700 460835120 14240 14240 14240 14220 692
579 20250401 101600 450994640 14230 14230 14260 14220 5587
580 20250401 101500 371473980 14230 14240 14240 14230 5
581 20250401 101400 371402820 14260 14250 14260 14250 402
582 20250401 101300 365674310 14250 14250 14260 14240 237
583 20250401 101200 362297730 14260 14230 14290 14120 1016
584 20250401 101100 347810010 14230 14190 14230 14090 1244
585 20250401 101000 330128930 14090 14150 14200 14090 701
586 20250401 100900 320193170 14150 14120 14160 14120 606
587 20250401 100800 311621990 14120 14150 14150 14080 375
588 20250401 100700 306322800 14070 14070 14070 14070 0
589 20250401 100600 306322800 14070 14140 14160 14070 311
590 20250401 100500 301923910 14140 14160 14160 14140 351
591 20250401 100400 296955890 14130 14030 14130 14030 194
592 20250401 100300 294226180 14060 14060 14070 14030 53
593 20250401 100200 293481070 14030 14040 14040 14030 299
594 20250401 100100 289285370 14050 14050 14050 14050 8
595 20250401 100000 289172970 14050 14050 14100 14040 351
596 20250401 095900 284241310 14050 14070 14130 14050 148
597 20250401 095800 282160080 14080 14050 14080 14050 21
598 20250401 095700 281864630 14060 14040 14060 14030 195
599 20250401 095600 279124240 14040 14070 14070 14030 65
600 20250401 095500 278210370 14070 14060 14070 14060 321
601 20250401 095400 273697100 14060 14060 14060 14060 19
602 20250401 095300 273429960 14070 14060 14070 14060 8
603 20250401 095200 273317420 14060 14060 14060 14060 9
604 20250401 095100 273190880 14090 14110 14110 14080 336
605 20250401 095000 268453420 14150 14120 14150 14120 287
606 20250401 094900 264395040 14090 14080 14100 14080 93
607 20250401 094800 263084540 14080 14080 14080 14070 13
608 20250401 094700 262901510 14080 14090 14090 14080 8
609 20250401 094600 262788830 14030 14030 14090 14030 294
610 20250401 094500 258653680 14070 14090 14090 14020 132
611 20250401 094400 256798500 14070 14020 14070 14020 396
612 20250401 094300 251240130 14030 14020 14030 14010 225
613 20250401 094200 248087000 14030 14030 14030 14030 0
614 20250401 094100 248087000 14030 14030 14030 14030 2
615 20250401 094000 248058940 14010 14020 14020 14000 291
616 20250401 093900 243981990 14010 14020 14020 14010 121
617 20250401 093800 242285780 14050 14050 14050 14050 0
618 20250401 093700 242285780 14050 14000 14050 14000 204
619 20250401 093600 239423680 14000 13970 14030 13970 259
620 20250401 093500 235799930 13970 13980 13980 13960 338
621 20250401 093400 231076120 13970 13970 14000 13960 408
622 20250401 093300 225377810 13970 13970 14010 13960 751
623 20250401 093200 214893360 13980 14020 14040 13980 1588
624 20250401 093100 192664880 14020 14020 14050 14010 165
625 20250401 093000 190350020 14030 14100 14100 14030 335
626 20250401 092900 185641290 14070 14070 14070 14070 1
627 20250401 092800 185627220 14080 14090 14090 14080 377
628 20250401 092700 180317980 14110 14080 14110 14080 40
629 20250401 092600 179754070 14090 14120 14120 14090 365
630 20250401 092500 174608210 14120 14140 14160 14110 415
631 20250401 092400 168748740 14140 14200 14200 14140 172
632 20250401 092300 166312160 14170 14190 14240 14140 836
633 20250401 092200 154461660 14210 14210 14210 14210 0
634 20250401 092100 154461660 14210 14180 14210 14180 349
635 20250401 092000 149505670 14200 14200 14200 14200 10
636 20250401 091900 149363670 14210 14230 14230 14210 51
637 20250401 091800 148638940 14250 14230 14250 14230 345
638 20250401 091700 143722710 14230 14220 14230 14220 49
639 20250401 091600 143025510 14210 14180 14210 14180 92
640 20250401 091500 141719460 14180 14190 14200 14180 107
641 20250401 091400 140200850 14180 14210 14210 14150 1352
642 20250401 091300 121037590 14210 14210 14210 14210 44
643 20250401 091200 120412350 14260 14250 14260 14240 52
644 20250401 091100 119670900 14250 14240 14250 14240 93
645 20250401 091000 118346450 14200 14230 14250 14200 152
646 20250401 090900 116182530 14230 14210 14250 14180 397
647 20250401 090800 110534790 14170 14170 14170 14170 8
648 20250401 090700 110421430 14170 14200 14240 14170 114
649 20250401 090600 108802540 14170 14300 14300 14170 431
650 20250401 090500 102671060 14200 14190 14290 14190 48
651 20250401 090400 101989440 14190 14190 14190 14190 10
652 20250401 090300 101847540 14190 14190 14190 14180 437
653 20250401 090200 95650650 14190 14190 14190 14190 127
654 20250401 090100 93848520 14190 14230 14230 14190 66
655 20250401 090000 92909980 14340 14080 14390 14080 6586

1
064550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,137382,25810291,1937086200,363925103100,0.53
20250327,137912,25810291,1987311920,371926293310,0.53
20250326,135926,25810291,1989956640,377862660240,0.53
20250325,136937,25810291,1992433350,375539734050,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 137382 25810291 1937086200 363925103100 0.53
3 20250327 137912 25810291 1987311920 371926293310 0.53
4 20250326 135926 25810291 1989956640 377862660240 0.53
5 20250325 136937 25810291 1992433350 375539734050 0.53