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

656
065500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,195690149490,13070,13070,13070,13070,954
20250401,195300,195690149490,13070,13070,13070,13070,0
20250401,195200,195690149490,13070,13070,13070,13070,0
20250401,195100,195690149490,13070,13070,13070,13070,0
20250401,195000,195690149490,13070,13070,13070,13070,0
20250401,194900,195690149490,13070,13070,13070,13070,0
20250401,194800,195690149490,13070,13070,13070,13070,0
20250401,194700,195690149490,13070,13070,13070,13070,0
20250401,194600,195690149490,13070,13070,13070,13070,0
20250401,194500,195690149490,13070,13070,13070,13070,0
20250401,194400,195690149490,13070,13070,13070,13070,0
20250401,194300,195690149490,13070,13070,13070,13070,0
20250401,194200,195690149490,13070,13070,13070,13070,0
20250401,194100,195690149490,13070,13070,13070,13070,0
20250401,194000,195690149490,13070,13070,13070,13070,0
20250401,193900,195690149490,13070,13070,13070,13070,0
20250401,193800,195690149490,13070,13070,13070,13070,0
20250401,193700,195690149490,13070,13070,13070,13070,0
20250401,193600,195690149490,13070,13070,13070,13070,0
20250401,193500,195690149490,13070,13070,13070,13070,0
20250401,193400,195690149490,13070,13070,13070,13070,0
20250401,193300,195690149490,13070,13070,13070,13070,0
20250401,193200,195690149490,13070,13070,13070,13070,0
20250401,193100,195690149490,13070,13070,13070,13070,0
20250401,193000,195690149490,13070,13070,13070,13070,0
20250401,192900,195690149490,13070,13070,13070,13070,0
20250401,192800,195690149490,13070,13070,13070,13070,0
20250401,192700,195690149490,13070,13070,13070,13070,0
20250401,192600,195690149490,13070,13070,13070,13070,0
20250401,192500,195690149490,13070,13070,13070,13070,0
20250401,192400,195690149490,13070,13070,13070,13070,954
20250401,192300,195690149490,13070,13070,13070,13070,0
20250401,192200,195690149490,13070,13070,13070,13070,0
20250401,192100,195690149490,13070,13070,13070,13070,0
20250401,192000,195690149490,13070,13070,13070,13070,0
20250401,191900,195690149490,13070,13070,13070,13070,0
20250401,191800,195690149490,13070,13070,13070,13070,0
20250401,191700,195690149490,13070,13070,13070,13070,0
20250401,191600,195690149490,13070,13070,13070,13070,0
20250401,191500,195690149490,13070,13070,13070,13070,0
20250401,191400,195690149490,13070,13070,13070,13070,0
20250401,191300,195690149490,13070,13070,13070,13070,0
20250401,191200,195690149490,13070,13070,13070,13070,0
20250401,191100,195690149490,13070,13070,13070,13070,0
20250401,191000,195690149490,13070,13070,13070,13070,0
20250401,190900,195690149490,13070,13070,13070,13070,0
20250401,190800,195690149490,13070,13070,13070,13070,0
20250401,190700,195690149490,13070,13070,13070,13070,0
20250401,190600,195690149490,13070,13070,13070,13070,0
20250401,190500,195690149490,13070,13070,13070,13070,0
20250401,190400,195690149490,13070,13070,13070,13070,0
20250401,190300,195690149490,13070,13070,13070,13070,0
20250401,190200,195690149490,13070,13070,13070,13070,0
20250401,190100,195690149490,13070,13070,13070,13070,0
20250401,190000,195690149490,13070,13070,13070,13070,0
20250401,185900,195690149490,13070,13070,13070,13070,0
20250401,185800,195690149490,13070,13070,13070,13070,0
20250401,185700,195690149490,13070,13070,13070,13070,0
20250401,185600,195690149490,13070,13070,13070,13070,0
20250401,185500,195690149490,13070,13070,13070,13070,0
20250401,185400,195690149490,13070,13070,13070,13070,954
20250401,185300,195690149490,13070,13070,13070,13070,0
20250401,185200,195690149490,13070,13070,13070,13070,0
20250401,185100,195690149490,13070,13070,13070,13070,0
20250401,185000,195690149490,13070,13070,13070,13070,0
20250401,184900,195690149490,13070,13070,13070,13070,0
20250401,184800,195690149490,13070,13070,13070,13070,0
20250401,184700,195690149490,13070,13070,13070,13070,0
20250401,184600,195690149490,13070,13070,13070,13070,0
20250401,184500,195690149490,13070,13070,13070,13070,0
20250401,184400,195690149490,13070,13070,13070,13070,0
20250401,184300,195690149490,13070,13070,13070,13070,0
20250401,184200,195690149490,13070,13070,13070,13070,0
20250401,184100,195690149490,13070,13070,13070,13070,0
20250401,184000,195690149490,13070,13070,13070,13070,0
20250401,183900,195690149490,13070,13070,13070,13070,0
20250401,183800,195690149490,13070,13070,13070,13070,0
20250401,183700,195690149490,13070,13070,13070,13070,0
20250401,183600,195690149490,13070,13070,13070,13070,0
20250401,183500,195690149490,13070,13070,13070,13070,0
20250401,183400,195690149490,13070,13070,13070,13070,0
20250401,183300,195690149490,13070,13070,13070,13070,0
20250401,183200,195690149490,13070,13070,13070,13070,0
20250401,183100,195690149490,13070,13070,13070,13070,0
20250401,183000,195690149490,13070,13070,13070,13070,0
20250401,182900,195690149490,13070,13070,13070,13070,0
20250401,182800,195690149490,13070,13070,13070,13070,0
20250401,182700,195690149490,13070,13070,13070,13070,0
20250401,182600,195690149490,13070,13070,13070,13070,0
20250401,182500,195690149490,13070,13070,13070,13070,0
20250401,182400,195690149490,13070,13070,13070,13070,954
20250401,182300,195690149490,13070,13070,13070,13070,0
20250401,182200,195690149490,13070,13070,13070,13070,0
20250401,182100,195690149490,13070,13070,13070,13070,0
20250401,182000,195690149490,13070,13070,13070,13070,0
20250401,181900,195690149490,13070,13070,13070,13070,0
20250401,181800,195690149490,13070,13070,13070,13070,0
20250401,181700,195690149490,13070,13070,13070,13070,0
20250401,181600,195690149490,13070,13070,13070,13070,0
20250401,181500,195690149490,13070,13070,13070,13070,0
20250401,181400,195690149490,13070,13070,13070,13070,0
20250401,181300,195690149490,13070,13070,13070,13070,0
20250401,181200,195690149490,13070,13070,13070,13070,0
20250401,181100,195690149490,13070,13070,13070,13070,0
20250401,181000,195690149490,13070,13070,13070,13070,0
20250401,180900,195690149490,13070,13070,13070,13070,0
20250401,180800,195690149490,13070,13070,13070,13070,0
20250401,180700,195690149490,13070,13070,13070,13070,0
20250401,180600,195690149490,13070,13070,13070,13070,0
20250401,180500,195690149490,13070,13070,13070,13070,0
20250401,180400,195690149490,13070,13070,13070,13070,0
20250401,180300,195690149490,13070,13070,13070,13070,0
20250401,180200,195690149490,13070,13070,13070,13070,0
20250401,180100,195690149490,13070,13070,13070,13070,0
20250401,180000,195690149490,13070,13070,13070,13070,0
20250401,175900,195690149490,13070,13070,13070,13070,0
20250401,175800,195690149490,13070,13070,13070,13070,0
20250401,175700,195690149490,13070,13070,13070,13070,0
20250401,175600,195690149490,13070,13070,13070,13070,0
20250401,175500,195690149490,13070,13070,13070,13070,0
20250401,175400,195690149490,13070,13070,13070,13070,954
20250401,175300,195690149490,13070,13070,13070,13070,0
20250401,175200,195690149490,13070,13070,13070,13070,0
20250401,175100,195690149490,13070,13070,13070,13070,0
20250401,175000,195690149490,13070,13070,13070,13070,0
20250401,174900,195690149490,13070,13070,13070,13070,0
20250401,174800,195690149490,13070,13070,13070,13070,0
20250401,174700,195690149490,13070,13070,13070,13070,0
20250401,174600,195690149490,13070,13070,13070,13070,0
20250401,174500,195690149490,13070,13070,13070,13070,0
20250401,174400,195690149490,13070,13070,13070,13070,0
20250401,174300,195690149490,13070,13070,13070,13070,0
20250401,174200,195690149490,13070,13070,13070,13070,0
20250401,174100,195690149490,13070,13070,13070,13070,0
20250401,174000,195690149490,13070,13070,13070,13070,0
20250401,173900,195690149490,13070,13070,13070,13070,0
20250401,173800,195690149490,13070,13070,13070,13070,0
20250401,173700,195690149490,13070,13070,13070,13070,0
20250401,173600,195690149490,13070,13070,13070,13070,0
20250401,173500,195690149490,13070,13070,13070,13070,0
20250401,173400,195690149490,13070,13070,13070,13070,0
20250401,173300,195690149490,13070,13070,13070,13070,0
20250401,173200,195690149490,13070,13070,13070,13070,0
20250401,173100,195690149490,13070,13070,13070,13070,0
20250401,173000,195690149490,13070,13070,13070,13070,0
20250401,172900,195690149490,13070,13070,13070,13070,0
20250401,172800,195690149490,13070,13070,13070,13070,0
20250401,172700,195690149490,13070,13070,13070,13070,0
20250401,172600,195690149490,13070,13070,13070,13070,0
20250401,172500,195690149490,13070,13070,13070,13070,0
20250401,172400,195690149490,13070,13070,13070,13070,954
20250401,172300,195690149490,13070,13070,13070,13070,0
20250401,172200,195690149490,13070,13070,13070,13070,0
20250401,172100,195690149490,13070,13070,13070,13070,0
20250401,172000,195690149490,13070,13070,13070,13070,0
20250401,171900,195690149490,13070,13070,13070,13070,0
20250401,171800,195690149490,13070,13070,13070,13070,0
20250401,171700,195690149490,13070,13070,13070,13070,0
20250401,171600,195690149490,13070,13070,13070,13070,0
20250401,171500,195690149490,13070,13070,13070,13070,0
20250401,171400,195690149490,13070,13070,13070,13070,0
20250401,171300,195690149490,13070,13070,13070,13070,0
20250401,171200,195690149490,13070,13070,13070,13070,0
20250401,171100,195690149490,13070,13070,13070,13070,0
20250401,171000,195690149490,13070,13070,13070,13070,0
20250401,170900,195690149490,13070,13070,13070,13070,0
20250401,170800,195690149490,13070,13070,13070,13070,0
20250401,170700,195690149490,13070,13070,13070,13070,0
20250401,170600,195690149490,13070,13070,13070,13070,0
20250401,170500,195690149490,13070,13070,13070,13070,0
20250401,170400,195690149490,13070,13070,13070,13070,0
20250401,170300,195690149490,13070,13070,13070,13070,0
20250401,170200,195690149490,13070,13070,13070,13070,0
20250401,170100,195690149490,13070,13070,13070,13070,0
20250401,170000,195690149490,13070,13070,13070,13070,0
20250401,165900,195690149490,13070,13070,13070,13070,0
20250401,165800,195690149490,13070,13070,13070,13070,0
20250401,165700,195690149490,13070,13070,13070,13070,0
20250401,165600,195690149490,13070,13070,13070,13070,0
20250401,165500,195690149490,13070,13070,13070,13070,0
20250401,165400,195690149490,13070,13070,13070,13070,954
20250401,165300,195690149490,13070,13070,13070,13070,0
20250401,165200,195690149490,13070,13070,13070,13070,0
20250401,165100,195690149490,13070,13070,13070,13070,0
20250401,165000,195690149490,13070,13070,13070,13070,0
20250401,164900,195690149490,13070,13070,13070,13070,0
20250401,164800,195690149490,13070,13070,13070,13070,0
20250401,164700,195690149490,13070,13070,13070,13070,0
20250401,164600,195690149490,13070,13070,13070,13070,0
20250401,164500,195690149490,13070,13070,13070,13070,0
20250401,164400,195690149490,13070,13070,13070,13070,0
20250401,164300,195690149490,13070,13070,13070,13070,0
20250401,164200,195690149490,13070,13070,13070,13070,0
20250401,164100,195690149490,13070,13070,13070,13070,0
20250401,164000,195690149490,13070,13070,13070,13070,0
20250401,163900,195690149490,13070,13070,13070,13070,0
20250401,163800,195690149490,13070,13070,13070,13070,0
20250401,163700,195690149490,13070,13070,13070,13070,0
20250401,163600,195690149490,13070,13070,13070,13070,0
20250401,163500,195690149490,13070,13070,13070,13070,0
20250401,163400,195690149490,13070,13070,13070,13070,0
20250401,163300,195690149490,13070,13070,13070,13070,0
20250401,163200,195690149490,13070,13070,13070,13070,0
20250401,163100,195690149490,13070,13070,13070,13070,0
20250401,163000,195690149490,13070,13070,13070,13070,0
20250401,162900,195690149490,13070,13070,13070,13070,0
20250401,162800,195690149490,13070,13070,13070,13070,0
20250401,162700,195690149490,13070,13070,13070,13070,0
20250401,162600,195690149490,13070,13070,13070,13070,0
20250401,162500,195690149490,13070,13070,13070,13070,0
20250401,162400,195690149490,13070,13070,13070,13070,954
20250401,162300,195690149490,13070,13070,13070,13070,0
20250401,162200,195690149490,13070,13070,13070,13070,0
20250401,162100,195690149490,13070,13070,13070,13070,0
20250401,162000,195690149490,13070,13070,13070,13070,0
20250401,161900,195690149490,13070,13070,13070,13070,0
20250401,161800,195690149490,13070,13070,13070,13070,0
20250401,161700,195690149490,13070,13070,13070,13070,0
20250401,161600,195690149490,13070,13070,13070,13070,0
20250401,161500,195690149490,13070,13070,13070,13070,0
20250401,161400,195690149490,13070,13070,13070,13070,0
20250401,161300,195690149490,13070,13070,13070,13070,0
20250401,161200,195690149490,13070,13070,13070,13070,0
20250401,161100,195690149490,13070,13070,13070,13070,0
20250401,161000,195690149490,13070,13070,13070,13070,0
20250401,160900,195690149490,13070,13070,13070,13070,0
20250401,160800,195690149490,13070,13070,13070,13070,0
20250401,160700,195690149490,13070,13070,13070,13070,0
20250401,160600,195690149490,13070,13070,13070,13070,0
20250401,160500,195690149490,13070,13070,13070,13070,0
20250401,160400,195690149490,13070,13070,13070,13070,0
20250401,160300,195690149490,13070,13070,13070,13070,0
20250401,160200,195690149490,13070,13070,13070,13070,0
20250401,160100,195690149490,13070,13070,13070,13070,0
20250401,160000,195690149490,13070,13070,13070,13070,0
20250401,155900,195690149490,13070,13070,13070,13070,0
20250401,155800,195690149490,13070,13070,13070,13070,0
20250401,155700,195690149490,13070,13070,13070,13070,0
20250401,155600,195690149490,13070,13070,13070,13070,0
20250401,155500,195690149490,13070,13070,13070,13070,0
20250401,155400,195690149490,13070,13070,13070,13070,954
20250401,155300,195690149490,13070,13070,13070,13070,0
20250401,155200,195690149490,13070,13070,13070,13070,0
20250401,155100,195690149490,13070,13070,13070,13070,0
20250401,155000,195690149490,13070,13070,13070,13070,0
20250401,154900,195690149490,13070,13070,13070,13070,0
20250401,154800,195690149490,13070,13070,13070,13070,0
20250401,154700,195690149490,13070,13070,13070,13070,0
20250401,154600,195690149490,13070,13070,13070,13070,0
20250401,154500,195690149490,13070,13070,13070,13070,0
20250401,154400,195690149490,13070,13070,13070,13070,0
20250401,154300,195690149490,13070,13070,13070,13070,0
20250401,154200,195690149490,13070,13070,13070,13070,0
20250401,154100,195690149490,13070,13070,13070,13070,0
20250401,154000,195690149490,13070,13070,13070,13070,0
20250401,153900,195690149490,13070,13070,13070,13070,0
20250401,153800,195690149490,13070,13070,13070,13070,0
20250401,153700,195690149490,13070,13070,13070,13070,0
20250401,153600,195690149490,13070,13070,13070,13070,0
20250401,153500,195690149490,13070,13070,13070,13070,0
20250401,153400,195690149490,13070,13070,13070,13070,0
20250401,153300,195690149490,13070,13070,13070,13070,0
20250401,153200,195690149490,13070,13070,13070,13070,0
20250401,153100,195690149490,13070,13070,13070,13070,0
20250401,153000,195690149490,13070,13070,13070,13070,954
20250401,152900,195677680710,13070,13070,13070,13070,0
20250401,152800,195677680710,13070,13070,13070,13070,0
20250401,152700,195677680710,13070,13070,13070,13070,0
20250401,152600,195677680710,13070,13070,13070,13070,0
20250401,152500,195677680710,13070,13070,13070,13070,0
20250401,152400,195677680710,13070,13070,13070,13070,0
20250401,152300,195677680710,13070,13070,13070,13070,0
20250401,152200,195677680710,13070,13070,13070,13070,0
20250401,152100,195677680710,13070,13070,13070,13070,0
20250401,152000,195677680710,13070,13070,13070,13070,0
20250401,151900,195677680710,13070,13070,13070,13070,61
20250401,151800,195676883440,13070,13070,13070,13070,115
20250401,151700,195675380390,13070,13070,13070,13070,33
20250401,151600,195674949080,13070,13070,13070,13070,207
20250401,151500,195672243590,13070,13070,13070,13070,6
20250401,151400,195672165170,13070,13070,13070,13070,8
20250401,151300,195672060610,13070,13070,13070,13070,78
20250401,151200,195671041150,13070,13070,13070,13070,98
20250401,151100,195669760290,13070,13070,13070,13070,15
20250401,151000,195669564240,13070,13070,13070,13070,243
20250401,150900,195666388230,13070,13070,13070,13070,468
20250401,150800,195660271470,13070,13070,13070,13070,343
20250401,150700,195655788460,13070,13070,13070,13070,13
20250401,150600,195655618550,13070,13070,13070,13070,127
20250401,150500,195653958660,13070,13070,13070,13070,98
20250401,150400,195652677800,13070,13070,13070,13070,253
20250401,150300,195649371090,13070,13070,13070,13070,76
20250401,150200,195648377770,13070,13070,13070,13070,392
20250401,150100,195643254330,13070,13070,13070,13070,61
20250401,150000,195642457060,13070,13070,13070,13070,306
20250401,145900,195638457640,13070,13070,13070,13070,656
20250401,145800,195629883720,13070,13070,13070,13070,63
20250401,145700,195629060310,13070,13070,13070,13070,541
20250401,145600,195621989440,13070,13070,13070,13070,21
20250401,145500,195621714970,13070,13070,13070,13070,97
20250401,145400,195620447180,13070,13070,13070,13070,68
20250401,145300,195619558420,13070,13070,13070,13070,985
20250401,145200,195606684470,13070,13070,13070,13070,82
20250401,145100,195605612730,13070,13070,13070,13070,30
20250401,145000,195605220630,13070,13070,13070,13070,21
20250401,144900,195604946160,13070,13070,13070,13070,29
20250401,144800,195604567130,13070,13070,13070,13070,693
20250401,144700,195595509620,13070,13070,13070,13070,134
20250401,144600,195593758240,13070,13070,13070,13070,441
20250401,144500,195587994370,13070,13070,13070,13070,318
20250401,144400,195583838110,13070,13070,13070,13070,684
20250401,144300,195574898230,13070,13070,13070,13070,298
20250401,144200,195571003370,13070,13070,13070,13070,323
20250401,144100,195566781760,13070,13070,13070,13070,31
20250401,144000,195566376590,13070,13070,13070,13070,51
20250401,143900,195565710020,13070,13070,13070,13070,3215
20250401,143800,195523689970,13070,13070,13070,13070,11
20250401,143700,195523546200,13070,13070,13070,13070,25
20250401,143600,195523219450,13070,13070,13070,13070,936
20250401,143500,195510985930,13070,13070,13070,13070,129
20250401,143400,195509299900,13070,13070,13070,13070,203
20250401,143300,195506646690,13070,13070,13070,13070,6642
20250401,143200,195419835750,13070,13070,13070,13070,24
20250401,143100,195419522070,13070,13070,13070,13070,267
20250401,143000,195416032380,13070,13070,13070,13070,291
20250401,142900,195412229010,13070,13070,13070,13070,69
20250401,142800,195411327180,13070,13070,13070,13070,34
20250401,142700,195410882800,13070,13070,13070,13070,392
20250401,142600,195405759360,13070,13070,13070,13070,378
20250401,142500,195400818900,13070,13070,13070,13070,383
20250401,142400,195395813090,13070,13070,13070,13070,38
20250401,142300,195395316430,13070,13070,13070,13070,260
20250401,142200,195391918230,13070,13070,13070,13070,2486
20250401,142100,195359426210,13070,13070,13070,13070,45
20250401,142000,195358838060,13070,13070,13070,13070,364
20250401,141900,195354080580,13070,13070,13070,13070,1437
20250401,141800,195335298990,13070,13070,13070,13070,352
20250401,141700,195330698350,13070,13070,13070,13070,163
20250401,141600,195328567940,13070,13070,13070,13070,544
20250401,141500,195321457860,13070,13070,13070,13070,243
20250401,141400,195318281850,13070,13070,13070,13070,251
20250401,141300,195315001280,13070,13070,13070,13070,0
20250401,141200,195315001280,13070,13070,13070,13070,71
20250401,141100,195314073310,13070,13070,13070,13070,58
20250401,141000,195313315250,13070,13070,13070,13070,166
20250401,140900,195311145630,13070,13070,13070,13070,419
20250401,140800,195305669300,13070,13070,13070,13070,29
20250401,140700,195305290270,13070,13070,13070,13070,64
20250401,140600,195304453790,13070,13070,13070,13070,334
20250401,140500,195300088410,13070,13070,13070,13070,84
20250401,140400,195298990530,13070,13070,13070,13070,82
20250401,140300,195297918790,13070,13070,13070,13070,149
20250401,140200,195295971360,13070,13070,13070,13070,1014
20250401,140100,195282718380,13070,13070,13070,13070,136
20250401,140000,195280940860,13070,13070,13070,13070,236
20250401,135900,195277856340,13070,13070,13070,13070,50
20250401,135800,195277202840,13070,13070,13070,13070,172
20250401,135700,195274954800,13070,13070,13070,13070,214
20250401,135600,195272157820,13070,13070,13070,13070,75
20250401,135500,195271177570,13070,13070,13070,13070,1147
20250401,135400,195256186280,13070,13070,13070,13070,103
20250401,135300,195254840070,13070,13070,13070,13070,1833
20250401,135200,195230882760,13070,13070,13070,13070,390
20250401,135100,195225785460,13070,13070,13070,13070,23
20250401,135000,195225484850,13070,13070,13070,13070,2369
20250401,134900,195194522020,13070,13070,13070,13070,1345
20250401,134800,195176942870,13070,13070,13070,13070,207
20250401,134700,195174237380,13070,13070,13070,13070,82
20250401,134600,195173165640,13070,13070,13070,13070,137
20250401,134500,195171375050,13070,13070,13070,13070,1371
20250401,134400,195153456080,13070,13070,13070,13070,37
20250401,134300,195152972490,13070,13070,13070,13070,915
20250401,134200,195141013440,13070,13070,13070,13070,107
20250401,134100,195139614950,13070,13070,13070,13070,67
20250401,134000,195138739260,13070,13070,13070,13070,130
20250401,133900,195137040160,13070,13070,13070,13070,106
20250401,133800,195135654740,13070,13070,13070,13070,231
20250401,133700,195132635570,13070,13070,13070,13070,680
20250401,133600,195123747970,13070,13070,13070,13070,116
20250401,133500,195122231850,13070,13070,13070,13070,85
20250401,133400,195121120900,13070,13070,13070,13070,2281
20250401,133300,195091308230,13070,13070,13070,13070,515
20250401,133200,195084577180,13070,13070,13070,13070,216
20250401,133100,195081754060,13070,13070,13070,13070,433
20250401,133000,195076094750,13070,13070,13070,13070,1531
20250401,132900,195056084580,13070,13070,13070,13070,1272
20250401,132800,195039459540,13070,13070,13070,13070,1365
20250401,132700,195021618990,13070,13070,13070,13070,729
20250401,132600,195012090960,13070,13070,13070,13070,1626
20250401,132500,194990839140,13070,13070,13070,13070,79
20250401,132400,194989806610,13070,13070,13070,13070,347
20250401,132300,194985271320,13070,13070,13070,13070,181
20250401,132200,194982905650,13070,13070,13070,13070,384
20250401,132100,194977886770,13070,13070,13070,13070,541
20250401,132000,194970815900,13070,13070,13070,13070,1378
20250401,131900,194952805440,13070,13070,13070,13070,786
20250401,131800,194942532420,13070,13070,13070,13070,320
20250401,131700,194938350020,13070,13070,13070,13070,150
20250401,131600,194936389520,13070,13070,13070,13070,139
20250401,131500,194934572790,13070,13070,13070,13070,161
20250401,131400,194932468520,13070,13070,13070,13070,371
20250401,131300,194927619550,13070,13070,13070,13070,109
20250401,131200,194926194920,13070,13070,13070,13070,146
20250401,131100,194924286700,13070,13070,13070,13070,1818
20250401,131000,194900525440,13070,13070,13070,13070,318
20250401,130900,194896369180,13070,13070,13070,13070,301
20250401,130800,194892435110,13070,13070,13070,13070,221
20250401,130700,194889546640,13070,13070,13070,13070,569
20250401,130600,194882109810,13070,13070,13070,13070,408
20250401,130500,194876777250,13070,13070,13070,13070,1187
20250401,130400,194861263160,13070,13070,13070,13070,2159
20250401,130300,194833045030,13070,13070,13070,13070,102
20250401,130200,194831711890,13070,13070,13070,13070,1415
20250401,130100,194813217840,13070,13070,13070,13070,264
20250401,130000,194809767360,13070,13070,13070,13070,1374
20250401,125900,194791809180,13070,13070,13070,13070,100
20250401,125800,194790502180,13070,13070,13070,13070,897
20250401,125700,194778778390,13070,13070,13070,13070,4844
20250401,125600,194715467310,13070,13070,13070,13070,6828
20250401,125500,194626225350,13070,13070,13070,13070,579
20250401,125400,194618657820,13070,13070,13070,13070,1062
20250401,125300,194604777480,13070,13070,13070,13070,297
20250401,125200,194600895690,13070,13070,13070,13070,208
20250401,125100,194598177130,13070,13070,13070,13070,990
20250401,125000,194585237830,13070,13070,13070,13070,223
20250401,124900,194582323220,13070,13070,13070,13070,1797
20250401,124800,194558836430,13070,13070,13070,13070,1186
20250401,124700,194543335410,13070,13070,13070,13070,664
20250401,124600,194534656930,13070,13070,13070,13070,570
20250401,124500,194527207030,13070,13070,13070,13070,176
20250401,124400,194524906710,13070,13070,13070,13070,521
20250401,124300,194518097240,13070,13070,13070,13070,780
20250401,124200,194507902640,13070,13070,13070,13070,426
20250401,124100,194502334820,13070,13070,13070,13070,1259
20250401,124000,194485879690,13070,13070,13070,13070,1802
20250401,123900,194462327550,13070,13070,13070,13070,1058
20250401,123800,194448499490,13070,13070,13070,13070,218
20250401,123700,194445650230,13070,13070,13070,13070,1171
20250401,123600,194430345260,13070,13070,13070,13070,853
20250401,123500,194419196550,13070,13070,13070,13070,852
20250401,123400,194408060910,13070,13070,13070,13070,776
20250401,123300,194397918590,13070,13070,13070,13070,389
20250401,123200,194392834360,13070,13070,13070,13070,2102
20250401,123100,194365361220,13070,13070,13070,13070,763
20250401,123000,194355388810,13070,13070,13070,13070,565
20250401,122900,194348004260,13070,13070,13070,13070,8647
20250401,122800,194234987970,13070,13070,13070,13070,1379
20250401,122700,194216964440,13070,13070,13070,13070,408
20250401,122600,194211631880,13070,13070,13070,13070,464
20250401,122500,194205567400,13070,13070,13070,13070,709
20250401,122400,194196300770,13070,13070,13070,13070,483
20250401,122300,194189987960,13070,13070,13070,13070,3129
20250401,122200,194149091930,13070,13070,13070,13070,1040
20250401,122100,194135499130,13070,13070,13070,13070,1787
20250401,122000,194112143040,13070,13070,13070,13070,2369
20250401,121900,194081180210,13070,13070,13070,13070,937
20250401,121800,194068933620,13070,13070,13070,13070,913
20250401,121700,194057000710,13070,13070,13070,13070,3153
20250401,121600,194015791000,13070,13070,13070,13070,1604
20250401,121500,193994826720,13070,13070,13070,13070,3964
20250401,121400,193943017240,13070,13070,13070,13070,1377
20250401,121300,193925019850,13070,13070,13070,13070,2398
20250401,121200,193893677990,13070,13070,13070,13070,4357
20250401,121100,193836732000,13070,13070,13070,13070,4614
20250401,121000,193776427020,13070,13070,13070,13070,1813
20250401,120900,193752731110,13070,13070,13070,13070,21499
20250401,120800,193471739180,13070,13070,13070,13070,1828
20250401,120700,193447847220,13070,13070,13070,13070,559
20250401,120600,193440541090,13070,13070,13070,13070,4386
20250401,120500,193383216070,13070,13070,13070,13070,6031
20250401,120400,193304390900,13070,13070,13070,13070,3078
20250401,120300,193264161440,13070,13070,13070,13070,4612
20250401,120200,193203882600,13070,13070,13070,13070,4894
20250401,120100,193139918020,13070,13070,13070,13070,17837
20250401,120000,192906788430,13070,13070,13070,13070,5650
20250401,115900,192832942930,13070,13070,13070,13070,14850
20250401,115800,192638853430,13070,13070,13070,13070,14855
20250401,115700,192444698580,13070,13040,13070,12990,167902
20250401,115600,190253202260,13040,13030,13070,12970,288424
20250401,115500,186490320950,13030,13070,13070,12770,502181
20250401,115400,179955978580,13070,13070,13070,13070,290249
20250401,115300,176162424150,13070,12920,13070,12900,315426
20250401,115200,172053051245,12920,12860,12980,12820,183935
20250401,115100,169679801160,12860,12800,12980,12790,255483
20250401,115000,166384208100,12820,12620,12900,12530,558629
20250401,114900,159301529675,12640,13070,13070,12500,1083865
20250401,114800,145368630290,13070,13070,13070,13070,272545
20250401,114700,141806467140,13070,13070,13070,13070,7119
20250401,114600,141713421810,13070,13070,13070,13070,20526
20250401,114500,141445146990,13070,13070,13070,13070,1297
20250401,114400,141428195200,13070,13070,13070,13070,2803
20250401,114300,141391559990,13070,13070,13070,13070,10326
20250401,114200,141256599170,13070,13070,13070,13070,2558
20250401,114100,141223166110,13070,13070,13070,13070,3274
20250401,114000,141180374930,13070,13070,13070,13070,2776
20250401,113900,141144092610,13070,13070,13070,13070,3967
20250401,113800,141092243920,13070,13070,13070,13070,1321
20250401,113700,141074978450,13070,13070,13070,13070,6971
20250401,113600,140983867480,13070,13070,13070,13070,3104
20250401,113500,140943298200,13070,13070,13070,13070,1505
20250401,113400,140923627850,13070,13070,13070,13070,1519
20250401,113300,140903774520,13070,13070,13070,13070,2081
20250401,113200,140876575850,13070,13070,13070,13070,3096
20250401,113100,140836111130,13070,13070,13070,13070,1014
20250401,113000,140822858150,13070,13070,13070,13070,2314
20250401,112900,140792614170,13070,13070,13070,13070,2751
20250401,112800,140756658600,13070,13070,13070,13070,3656
20250401,112700,140708874680,13070,13070,13070,13070,5387
20250401,112600,140638466590,13070,13070,13070,13070,11332
20250401,112500,140490357350,13070,13070,13070,13070,2715
20250401,112400,140454872300,13070,13070,13070,13070,7004
20250401,112300,140363330020,13070,13070,13070,13070,7900
20250401,112200,140260077020,13070,13070,13070,13070,2894
20250401,112100,140222252440,13070,13070,13070,13070,13811
20250401,112000,140041742670,13070,13070,13070,13070,5607
20250401,111900,139968459180,13070,13070,13070,13070,7776
20250401,111800,139866826860,13070,13070,13070,13070,5607
20250401,111700,139793543370,13070,13070,13070,13070,3108
20250401,111600,139752921810,13070,13070,13070,13070,5554
20250401,111500,139680331030,13070,13070,13070,13070,5781
20250401,111400,139604773360,13070,13070,13070,13070,15717
20250401,111300,139399352170,13070,13070,13070,13070,9558
20250401,111200,139274429110,13070,13070,13070,13070,8802
20250401,111100,139159386970,13070,13070,13070,13070,7742
20250401,111000,139058199030,13070,13070,13070,13070,8328
20250401,110900,138949352070,13070,13070,13070,13070,5240
20250401,110800,138880865270,13070,13070,13070,13070,14383
20250401,110700,138692879460,13070,13070,13070,13070,19754
20250401,110600,138434694680,13070,13070,13070,13070,12700
20250401,110500,138268705680,13070,13070,13070,13070,10544
20250401,110400,138130895600,13070,13070,13070,13070,24350
20250401,110300,137812641100,13070,13070,13070,13070,23226
20250401,110200,137509077280,13070,13070,13070,13070,18359
20250401,110100,137269125150,13070,13070,13070,13070,26652
20250401,110000,136920783510,13070,13070,13070,13070,28126
20250401,105900,136553176690,13070,13070,13070,13070,43518
20250401,105800,135984396430,13070,13070,13070,13070,52478
20250401,105700,135298508970,13070,13070,13070,13070,53610
20250401,105600,134597826270,13070,13070,13070,13070,120371
20250401,105500,133024577300,13070,13070,13070,13070,905279
20250401,105400,121192580770,12870,12870,12870,12870,0
20250401,105300,121192580770,12870,12680,12880,12650,149783
20250401,105200,119280241405,12670,12700,12800,12500,610218
20250401,105100,111561484755,12720,12330,12720,12300,843480
20250401,105000,101029762770,12330,11980,12380,11940,611438
20250401,104900,93594843110,11970,12010,12110,11920,348817
20250401,104800,89407831495,12000,12000,12180,11970,503401
20250401,104700,83320624250,12000,11930,12130,11890,562275
20250401,104600,76552852555,11890,12190,12240,11770,914266
20250401,104500,65536587340,12190,11710,12250,11680,1734674
20250401,104400,44924980370,11060,11060,11060,11060,0
20250401,104300,44924980370,11060,11060,11060,11060,0
20250401,104200,44924980370,11060,10680,11060,10650,856682
20250401,104100,35618066090,10690,10230,10700,10220,622995
20250401,104000,29093157200,10220,10070,10230,10060,156140
20250401,103900,27507469695,10070,10040,10070,10030,15807
20250401,103800,27348535465,10040,10010,10040,10010,6175
20250401,103700,27286641175,10020,10040,10040,10010,5891
20250401,103600,27227576475,10040,10010,10040,10010,7883
20250401,103500,27148582405,10020,10020,10020,10010,2609
20250401,103400,27122462345,10020,10010,10030,10000,4592
20250401,103300,27076508125,10010,9990,10020,9990,9999
20250401,103200,26976449075,9990,9990,9990,9990,1678
20250401,103100,26959685855,9990,10000,10000,9980,4581
20250401,103000,26913940765,10000,9980,10000,9980,1578
20250401,102900,26898183015,9980,9970,9990,9970,2568
20250401,102800,26872554275,9970,9980,9980,9960,10376
20250401,102700,26769098165,9980,9990,10000,9980,1805
20250401,102600,26751073865,9990,10000,10010,9980,2487
20250401,102500,26726227805,10000,9970,10030,9960,35791
20250401,102400,26369158905,9970,9970,9980,9960,6340
20250401,102300,26305963335,9970,9980,9980,9970,2795
20250401,102200,26278079505,9980,9965,9985,9955,5414
20250401,102100,26224113900,9960,9990,9990,9950,5382
20250401,102000,26170461725,9990,9990,10010,9970,9569
20250401,101900,26074914415,9990,9990,10020,9990,11562
20250401,101800,25959326125,10000,10050,10050,9990,24563
20250401,101700,25712912360,10050,10040,10055,10040,11223
20250401,101600,25600138150,10040,10020,10040,10020,13592
20250401,101500,25463753710,10030,10000,10030,10000,15236
20250401,101400,25311199395,10000,9990,10010,9990,7137
20250401,101300,25239813335,9980,10020,10020,9980,4870
20250401,101200,25191125865,10010,9990,10020,9990,11189
20250401,101100,25079180785,10000,9990,10010,9990,7488
20250401,101000,25004332325,10000,9960,10000,9950,14943
20250401,100900,24855320945,9970,9970,9980,9960,4876
20250401,100800,24806741005,9960,9980,9980,9960,2886
20250401,100700,24777963575,9970,9970,9980,9960,2344
20250401,100600,24754594200,9970,9950,9970,9950,8911
20250401,100500,24665856540,9940,9930,9950,9930,1975
20250401,100400,24646228610,9930,9970,9980,9930,12101
20250401,100300,24525763790,9970,9980,9990,9970,5488
20250401,100200,24470975210,9990,10000,10010,9980,5282
20250401,100100,24418178750,10000,9990,10020,9970,8144
20250401,100000,24336768580,9980,10010,10010,9980,16106
20250401,095900,24175822580,10010,9990,10020,9990,16647
20250401,095800,24009258630,9990,9970,10030,9955,17415
20250401,095700,23835142195,9960,9930,9960,9920,8529
20250401,095600,23750357175,9930,9945,9960,9920,5812
20250401,095500,23692593225,9940,9940,9950,9910,5576
20250401,095400,23637256035,9940,9900,9960,9900,10849
20250401,095300,23529541815,9910,9920,9930,9900,8061
20250401,095200,23449618095,9920,9940,9950,9920,8406
20250401,095100,23366101250,9940,9930,9960,9910,9178
20250401,095000,23274925170,9930,9930,9940,9910,25462
20250401,094900,23022260910,9920,9930,9970,9920,8961
20250401,094800,22933204040,9940,9980,9980,9930,15899
20250401,094700,22774904360,9970,9970,10000,9960,15836
20250401,094600,22616849730,9960,9990,9990,9940,23502
20250401,094500,22382769440,9990,9970,10000,9940,52745
20250401,094400,21856587500,9960,9870,9970,9850,34407
20250401,094300,21515415985,9870,9830,9880,9830,20932
20250401,094200,21309235395,9830,9830,9890,9810,35587
20250401,094100,20958669255,9830,9740,9840,9730,37383
20250401,094000,20592903745,9720,9720,9750,9690,58443
20250401,093900,20024724275,9730,9770,9780,9700,83221
20250401,093800,19214714420,9780,9760,9840,9760,53077
20250401,093700,18694696230,9760,9820,9830,9760,98657
20250401,093600,17728386985,9810,9900,9920,9810,59019
20250401,093500,17145829630,9900,9930,9940,9900,28883
20250401,093400,16859420495,9930,9910,9960,9880,50630
20250401,093300,16357579785,9910,9980,9990,9910,54096
20250401,093200,15819683025,9980,9990,10000,9970,45360
20250401,093100,15367239995,10000,10000,10020,9980,48003
20250401,093000,14887354025,10000,10030,10040,10000,43878
20250401,092900,14448076420,10040,10060,10060,10030,15112
20250401,092800,14296335850,10060,10040,10080,10040,19889
20250401,092700,14096250315,10050,10060,10070,10030,29119
20250401,092600,13803510515,10060,10050,10110,10050,20960
20250401,092500,13592265075,10050,10070,10070,10020,38020
20250401,092400,13210501135,10070,10050,10080,10040,17313
20250401,092300,13036433095,10050,10080,10100,10040,52510
20250401,092200,12508270275,10080,10130,10130,10070,33895
20250401,092100,12166416655,10130,10080,10130,10070,26259
20250401,092000,11900966815,10070,10135,10135,10050,64519
20250401,091900,11250429265,10130,10130,10140,10120,16069
20250401,091800,11087712450,10140,10210,10220,10100,50176
20250401,091700,10579022400,10200,10220,10220,10160,26898
20250401,091600,10304983310,10220,10210,10230,10190,25735
20250401,091500,10042425240,10220,10240,10250,10200,37152
20250401,091400,9662086825,10260,10250,10280,10220,65480
20250401,091300,8990617440,10250,10210,10250,10180,46903
20250401,091200,8511514245,10200,10240,10240,10170,51397
20250401,091100,7986811755,10240,10120,10260,10100,69528
20250401,091000,7277804215,10120,10070,10130,10030,48637
20250401,090900,6788046060,10070,10100,10110,10070,31294
20250401,090800,6472517120,10110,10130,10140,10090,25055
20250401,090700,6219174055,10140,10070,10150,10060,27896
20250401,090600,5937346225,10070,10100,10120,10050,49441
20250401,090500,5439462770,10100,10140,10180,10100,44085
20250401,090400,4992978960,10140,10160,10220,10110,104716
20250401,090300,3927584375,10160,10020,10180,10000,52681
20250401,090200,3395609800,10020,10010,10070,9990,53566
20250401,090100,2858927395,9990,10200,10230,9920,125180
20250401,090000,1598940270,10200,10060,10330,10020,151323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 195690149490 13070 13070 13070 13070 954
3 20250401 195300 195690149490 13070 13070 13070 13070 0
4 20250401 195200 195690149490 13070 13070 13070 13070 0
5 20250401 195100 195690149490 13070 13070 13070 13070 0
6 20250401 195000 195690149490 13070 13070 13070 13070 0
7 20250401 194900 195690149490 13070 13070 13070 13070 0
8 20250401 194800 195690149490 13070 13070 13070 13070 0
9 20250401 194700 195690149490 13070 13070 13070 13070 0
10 20250401 194600 195690149490 13070 13070 13070 13070 0
11 20250401 194500 195690149490 13070 13070 13070 13070 0
12 20250401 194400 195690149490 13070 13070 13070 13070 0
13 20250401 194300 195690149490 13070 13070 13070 13070 0
14 20250401 194200 195690149490 13070 13070 13070 13070 0
15 20250401 194100 195690149490 13070 13070 13070 13070 0
16 20250401 194000 195690149490 13070 13070 13070 13070 0
17 20250401 193900 195690149490 13070 13070 13070 13070 0
18 20250401 193800 195690149490 13070 13070 13070 13070 0
19 20250401 193700 195690149490 13070 13070 13070 13070 0
20 20250401 193600 195690149490 13070 13070 13070 13070 0
21 20250401 193500 195690149490 13070 13070 13070 13070 0
22 20250401 193400 195690149490 13070 13070 13070 13070 0
23 20250401 193300 195690149490 13070 13070 13070 13070 0
24 20250401 193200 195690149490 13070 13070 13070 13070 0
25 20250401 193100 195690149490 13070 13070 13070 13070 0
26 20250401 193000 195690149490 13070 13070 13070 13070 0
27 20250401 192900 195690149490 13070 13070 13070 13070 0
28 20250401 192800 195690149490 13070 13070 13070 13070 0
29 20250401 192700 195690149490 13070 13070 13070 13070 0
30 20250401 192600 195690149490 13070 13070 13070 13070 0
31 20250401 192500 195690149490 13070 13070 13070 13070 0
32 20250401 192400 195690149490 13070 13070 13070 13070 954
33 20250401 192300 195690149490 13070 13070 13070 13070 0
34 20250401 192200 195690149490 13070 13070 13070 13070 0
35 20250401 192100 195690149490 13070 13070 13070 13070 0
36 20250401 192000 195690149490 13070 13070 13070 13070 0
37 20250401 191900 195690149490 13070 13070 13070 13070 0
38 20250401 191800 195690149490 13070 13070 13070 13070 0
39 20250401 191700 195690149490 13070 13070 13070 13070 0
40 20250401 191600 195690149490 13070 13070 13070 13070 0
41 20250401 191500 195690149490 13070 13070 13070 13070 0
42 20250401 191400 195690149490 13070 13070 13070 13070 0
43 20250401 191300 195690149490 13070 13070 13070 13070 0
44 20250401 191200 195690149490 13070 13070 13070 13070 0
45 20250401 191100 195690149490 13070 13070 13070 13070 0
46 20250401 191000 195690149490 13070 13070 13070 13070 0
47 20250401 190900 195690149490 13070 13070 13070 13070 0
48 20250401 190800 195690149490 13070 13070 13070 13070 0
49 20250401 190700 195690149490 13070 13070 13070 13070 0
50 20250401 190600 195690149490 13070 13070 13070 13070 0
51 20250401 190500 195690149490 13070 13070 13070 13070 0
52 20250401 190400 195690149490 13070 13070 13070 13070 0
53 20250401 190300 195690149490 13070 13070 13070 13070 0
54 20250401 190200 195690149490 13070 13070 13070 13070 0
55 20250401 190100 195690149490 13070 13070 13070 13070 0
56 20250401 190000 195690149490 13070 13070 13070 13070 0
57 20250401 185900 195690149490 13070 13070 13070 13070 0
58 20250401 185800 195690149490 13070 13070 13070 13070 0
59 20250401 185700 195690149490 13070 13070 13070 13070 0
60 20250401 185600 195690149490 13070 13070 13070 13070 0
61 20250401 185500 195690149490 13070 13070 13070 13070 0
62 20250401 185400 195690149490 13070 13070 13070 13070 954
63 20250401 185300 195690149490 13070 13070 13070 13070 0
64 20250401 185200 195690149490 13070 13070 13070 13070 0
65 20250401 185100 195690149490 13070 13070 13070 13070 0
66 20250401 185000 195690149490 13070 13070 13070 13070 0
67 20250401 184900 195690149490 13070 13070 13070 13070 0
68 20250401 184800 195690149490 13070 13070 13070 13070 0
69 20250401 184700 195690149490 13070 13070 13070 13070 0
70 20250401 184600 195690149490 13070 13070 13070 13070 0
71 20250401 184500 195690149490 13070 13070 13070 13070 0
72 20250401 184400 195690149490 13070 13070 13070 13070 0
73 20250401 184300 195690149490 13070 13070 13070 13070 0
74 20250401 184200 195690149490 13070 13070 13070 13070 0
75 20250401 184100 195690149490 13070 13070 13070 13070 0
76 20250401 184000 195690149490 13070 13070 13070 13070 0
77 20250401 183900 195690149490 13070 13070 13070 13070 0
78 20250401 183800 195690149490 13070 13070 13070 13070 0
79 20250401 183700 195690149490 13070 13070 13070 13070 0
80 20250401 183600 195690149490 13070 13070 13070 13070 0
81 20250401 183500 195690149490 13070 13070 13070 13070 0
82 20250401 183400 195690149490 13070 13070 13070 13070 0
83 20250401 183300 195690149490 13070 13070 13070 13070 0
84 20250401 183200 195690149490 13070 13070 13070 13070 0
85 20250401 183100 195690149490 13070 13070 13070 13070 0
86 20250401 183000 195690149490 13070 13070 13070 13070 0
87 20250401 182900 195690149490 13070 13070 13070 13070 0
88 20250401 182800 195690149490 13070 13070 13070 13070 0
89 20250401 182700 195690149490 13070 13070 13070 13070 0
90 20250401 182600 195690149490 13070 13070 13070 13070 0
91 20250401 182500 195690149490 13070 13070 13070 13070 0
92 20250401 182400 195690149490 13070 13070 13070 13070 954
93 20250401 182300 195690149490 13070 13070 13070 13070 0
94 20250401 182200 195690149490 13070 13070 13070 13070 0
95 20250401 182100 195690149490 13070 13070 13070 13070 0
96 20250401 182000 195690149490 13070 13070 13070 13070 0
97 20250401 181900 195690149490 13070 13070 13070 13070 0
98 20250401 181800 195690149490 13070 13070 13070 13070 0
99 20250401 181700 195690149490 13070 13070 13070 13070 0
100 20250401 181600 195690149490 13070 13070 13070 13070 0
101 20250401 181500 195690149490 13070 13070 13070 13070 0
102 20250401 181400 195690149490 13070 13070 13070 13070 0
103 20250401 181300 195690149490 13070 13070 13070 13070 0
104 20250401 181200 195690149490 13070 13070 13070 13070 0
105 20250401 181100 195690149490 13070 13070 13070 13070 0
106 20250401 181000 195690149490 13070 13070 13070 13070 0
107 20250401 180900 195690149490 13070 13070 13070 13070 0
108 20250401 180800 195690149490 13070 13070 13070 13070 0
109 20250401 180700 195690149490 13070 13070 13070 13070 0
110 20250401 180600 195690149490 13070 13070 13070 13070 0
111 20250401 180500 195690149490 13070 13070 13070 13070 0
112 20250401 180400 195690149490 13070 13070 13070 13070 0
113 20250401 180300 195690149490 13070 13070 13070 13070 0
114 20250401 180200 195690149490 13070 13070 13070 13070 0
115 20250401 180100 195690149490 13070 13070 13070 13070 0
116 20250401 180000 195690149490 13070 13070 13070 13070 0
117 20250401 175900 195690149490 13070 13070 13070 13070 0
118 20250401 175800 195690149490 13070 13070 13070 13070 0
119 20250401 175700 195690149490 13070 13070 13070 13070 0
120 20250401 175600 195690149490 13070 13070 13070 13070 0
121 20250401 175500 195690149490 13070 13070 13070 13070 0
122 20250401 175400 195690149490 13070 13070 13070 13070 954
123 20250401 175300 195690149490 13070 13070 13070 13070 0
124 20250401 175200 195690149490 13070 13070 13070 13070 0
125 20250401 175100 195690149490 13070 13070 13070 13070 0
126 20250401 175000 195690149490 13070 13070 13070 13070 0
127 20250401 174900 195690149490 13070 13070 13070 13070 0
128 20250401 174800 195690149490 13070 13070 13070 13070 0
129 20250401 174700 195690149490 13070 13070 13070 13070 0
130 20250401 174600 195690149490 13070 13070 13070 13070 0
131 20250401 174500 195690149490 13070 13070 13070 13070 0
132 20250401 174400 195690149490 13070 13070 13070 13070 0
133 20250401 174300 195690149490 13070 13070 13070 13070 0
134 20250401 174200 195690149490 13070 13070 13070 13070 0
135 20250401 174100 195690149490 13070 13070 13070 13070 0
136 20250401 174000 195690149490 13070 13070 13070 13070 0
137 20250401 173900 195690149490 13070 13070 13070 13070 0
138 20250401 173800 195690149490 13070 13070 13070 13070 0
139 20250401 173700 195690149490 13070 13070 13070 13070 0
140 20250401 173600 195690149490 13070 13070 13070 13070 0
141 20250401 173500 195690149490 13070 13070 13070 13070 0
142 20250401 173400 195690149490 13070 13070 13070 13070 0
143 20250401 173300 195690149490 13070 13070 13070 13070 0
144 20250401 173200 195690149490 13070 13070 13070 13070 0
145 20250401 173100 195690149490 13070 13070 13070 13070 0
146 20250401 173000 195690149490 13070 13070 13070 13070 0
147 20250401 172900 195690149490 13070 13070 13070 13070 0
148 20250401 172800 195690149490 13070 13070 13070 13070 0
149 20250401 172700 195690149490 13070 13070 13070 13070 0
150 20250401 172600 195690149490 13070 13070 13070 13070 0
151 20250401 172500 195690149490 13070 13070 13070 13070 0
152 20250401 172400 195690149490 13070 13070 13070 13070 954
153 20250401 172300 195690149490 13070 13070 13070 13070 0
154 20250401 172200 195690149490 13070 13070 13070 13070 0
155 20250401 172100 195690149490 13070 13070 13070 13070 0
156 20250401 172000 195690149490 13070 13070 13070 13070 0
157 20250401 171900 195690149490 13070 13070 13070 13070 0
158 20250401 171800 195690149490 13070 13070 13070 13070 0
159 20250401 171700 195690149490 13070 13070 13070 13070 0
160 20250401 171600 195690149490 13070 13070 13070 13070 0
161 20250401 171500 195690149490 13070 13070 13070 13070 0
162 20250401 171400 195690149490 13070 13070 13070 13070 0
163 20250401 171300 195690149490 13070 13070 13070 13070 0
164 20250401 171200 195690149490 13070 13070 13070 13070 0
165 20250401 171100 195690149490 13070 13070 13070 13070 0
166 20250401 171000 195690149490 13070 13070 13070 13070 0
167 20250401 170900 195690149490 13070 13070 13070 13070 0
168 20250401 170800 195690149490 13070 13070 13070 13070 0
169 20250401 170700 195690149490 13070 13070 13070 13070 0
170 20250401 170600 195690149490 13070 13070 13070 13070 0
171 20250401 170500 195690149490 13070 13070 13070 13070 0
172 20250401 170400 195690149490 13070 13070 13070 13070 0
173 20250401 170300 195690149490 13070 13070 13070 13070 0
174 20250401 170200 195690149490 13070 13070 13070 13070 0
175 20250401 170100 195690149490 13070 13070 13070 13070 0
176 20250401 170000 195690149490 13070 13070 13070 13070 0
177 20250401 165900 195690149490 13070 13070 13070 13070 0
178 20250401 165800 195690149490 13070 13070 13070 13070 0
179 20250401 165700 195690149490 13070 13070 13070 13070 0
180 20250401 165600 195690149490 13070 13070 13070 13070 0
181 20250401 165500 195690149490 13070 13070 13070 13070 0
182 20250401 165400 195690149490 13070 13070 13070 13070 954
183 20250401 165300 195690149490 13070 13070 13070 13070 0
184 20250401 165200 195690149490 13070 13070 13070 13070 0
185 20250401 165100 195690149490 13070 13070 13070 13070 0
186 20250401 165000 195690149490 13070 13070 13070 13070 0
187 20250401 164900 195690149490 13070 13070 13070 13070 0
188 20250401 164800 195690149490 13070 13070 13070 13070 0
189 20250401 164700 195690149490 13070 13070 13070 13070 0
190 20250401 164600 195690149490 13070 13070 13070 13070 0
191 20250401 164500 195690149490 13070 13070 13070 13070 0
192 20250401 164400 195690149490 13070 13070 13070 13070 0
193 20250401 164300 195690149490 13070 13070 13070 13070 0
194 20250401 164200 195690149490 13070 13070 13070 13070 0
195 20250401 164100 195690149490 13070 13070 13070 13070 0
196 20250401 164000 195690149490 13070 13070 13070 13070 0
197 20250401 163900 195690149490 13070 13070 13070 13070 0
198 20250401 163800 195690149490 13070 13070 13070 13070 0
199 20250401 163700 195690149490 13070 13070 13070 13070 0
200 20250401 163600 195690149490 13070 13070 13070 13070 0
201 20250401 163500 195690149490 13070 13070 13070 13070 0
202 20250401 163400 195690149490 13070 13070 13070 13070 0
203 20250401 163300 195690149490 13070 13070 13070 13070 0
204 20250401 163200 195690149490 13070 13070 13070 13070 0
205 20250401 163100 195690149490 13070 13070 13070 13070 0
206 20250401 163000 195690149490 13070 13070 13070 13070 0
207 20250401 162900 195690149490 13070 13070 13070 13070 0
208 20250401 162800 195690149490 13070 13070 13070 13070 0
209 20250401 162700 195690149490 13070 13070 13070 13070 0
210 20250401 162600 195690149490 13070 13070 13070 13070 0
211 20250401 162500 195690149490 13070 13070 13070 13070 0
212 20250401 162400 195690149490 13070 13070 13070 13070 954
213 20250401 162300 195690149490 13070 13070 13070 13070 0
214 20250401 162200 195690149490 13070 13070 13070 13070 0
215 20250401 162100 195690149490 13070 13070 13070 13070 0
216 20250401 162000 195690149490 13070 13070 13070 13070 0
217 20250401 161900 195690149490 13070 13070 13070 13070 0
218 20250401 161800 195690149490 13070 13070 13070 13070 0
219 20250401 161700 195690149490 13070 13070 13070 13070 0
220 20250401 161600 195690149490 13070 13070 13070 13070 0
221 20250401 161500 195690149490 13070 13070 13070 13070 0
222 20250401 161400 195690149490 13070 13070 13070 13070 0
223 20250401 161300 195690149490 13070 13070 13070 13070 0
224 20250401 161200 195690149490 13070 13070 13070 13070 0
225 20250401 161100 195690149490 13070 13070 13070 13070 0
226 20250401 161000 195690149490 13070 13070 13070 13070 0
227 20250401 160900 195690149490 13070 13070 13070 13070 0
228 20250401 160800 195690149490 13070 13070 13070 13070 0
229 20250401 160700 195690149490 13070 13070 13070 13070 0
230 20250401 160600 195690149490 13070 13070 13070 13070 0
231 20250401 160500 195690149490 13070 13070 13070 13070 0
232 20250401 160400 195690149490 13070 13070 13070 13070 0
233 20250401 160300 195690149490 13070 13070 13070 13070 0
234 20250401 160200 195690149490 13070 13070 13070 13070 0
235 20250401 160100 195690149490 13070 13070 13070 13070 0
236 20250401 160000 195690149490 13070 13070 13070 13070 0
237 20250401 155900 195690149490 13070 13070 13070 13070 0
238 20250401 155800 195690149490 13070 13070 13070 13070 0
239 20250401 155700 195690149490 13070 13070 13070 13070 0
240 20250401 155600 195690149490 13070 13070 13070 13070 0
241 20250401 155500 195690149490 13070 13070 13070 13070 0
242 20250401 155400 195690149490 13070 13070 13070 13070 954
243 20250401 155300 195690149490 13070 13070 13070 13070 0
244 20250401 155200 195690149490 13070 13070 13070 13070 0
245 20250401 155100 195690149490 13070 13070 13070 13070 0
246 20250401 155000 195690149490 13070 13070 13070 13070 0
247 20250401 154900 195690149490 13070 13070 13070 13070 0
248 20250401 154800 195690149490 13070 13070 13070 13070 0
249 20250401 154700 195690149490 13070 13070 13070 13070 0
250 20250401 154600 195690149490 13070 13070 13070 13070 0
251 20250401 154500 195690149490 13070 13070 13070 13070 0
252 20250401 154400 195690149490 13070 13070 13070 13070 0
253 20250401 154300 195690149490 13070 13070 13070 13070 0
254 20250401 154200 195690149490 13070 13070 13070 13070 0
255 20250401 154100 195690149490 13070 13070 13070 13070 0
256 20250401 154000 195690149490 13070 13070 13070 13070 0
257 20250401 153900 195690149490 13070 13070 13070 13070 0
258 20250401 153800 195690149490 13070 13070 13070 13070 0
259 20250401 153700 195690149490 13070 13070 13070 13070 0
260 20250401 153600 195690149490 13070 13070 13070 13070 0
261 20250401 153500 195690149490 13070 13070 13070 13070 0
262 20250401 153400 195690149490 13070 13070 13070 13070 0
263 20250401 153300 195690149490 13070 13070 13070 13070 0
264 20250401 153200 195690149490 13070 13070 13070 13070 0
265 20250401 153100 195690149490 13070 13070 13070 13070 0
266 20250401 153000 195690149490 13070 13070 13070 13070 954
267 20250401 152900 195677680710 13070 13070 13070 13070 0
268 20250401 152800 195677680710 13070 13070 13070 13070 0
269 20250401 152700 195677680710 13070 13070 13070 13070 0
270 20250401 152600 195677680710 13070 13070 13070 13070 0
271 20250401 152500 195677680710 13070 13070 13070 13070 0
272 20250401 152400 195677680710 13070 13070 13070 13070 0
273 20250401 152300 195677680710 13070 13070 13070 13070 0
274 20250401 152200 195677680710 13070 13070 13070 13070 0
275 20250401 152100 195677680710 13070 13070 13070 13070 0
276 20250401 152000 195677680710 13070 13070 13070 13070 0
277 20250401 151900 195677680710 13070 13070 13070 13070 61
278 20250401 151800 195676883440 13070 13070 13070 13070 115
279 20250401 151700 195675380390 13070 13070 13070 13070 33
280 20250401 151600 195674949080 13070 13070 13070 13070 207
281 20250401 151500 195672243590 13070 13070 13070 13070 6
282 20250401 151400 195672165170 13070 13070 13070 13070 8
283 20250401 151300 195672060610 13070 13070 13070 13070 78
284 20250401 151200 195671041150 13070 13070 13070 13070 98
285 20250401 151100 195669760290 13070 13070 13070 13070 15
286 20250401 151000 195669564240 13070 13070 13070 13070 243
287 20250401 150900 195666388230 13070 13070 13070 13070 468
288 20250401 150800 195660271470 13070 13070 13070 13070 343
289 20250401 150700 195655788460 13070 13070 13070 13070 13
290 20250401 150600 195655618550 13070 13070 13070 13070 127
291 20250401 150500 195653958660 13070 13070 13070 13070 98
292 20250401 150400 195652677800 13070 13070 13070 13070 253
293 20250401 150300 195649371090 13070 13070 13070 13070 76
294 20250401 150200 195648377770 13070 13070 13070 13070 392
295 20250401 150100 195643254330 13070 13070 13070 13070 61
296 20250401 150000 195642457060 13070 13070 13070 13070 306
297 20250401 145900 195638457640 13070 13070 13070 13070 656
298 20250401 145800 195629883720 13070 13070 13070 13070 63
299 20250401 145700 195629060310 13070 13070 13070 13070 541
300 20250401 145600 195621989440 13070 13070 13070 13070 21
301 20250401 145500 195621714970 13070 13070 13070 13070 97
302 20250401 145400 195620447180 13070 13070 13070 13070 68
303 20250401 145300 195619558420 13070 13070 13070 13070 985
304 20250401 145200 195606684470 13070 13070 13070 13070 82
305 20250401 145100 195605612730 13070 13070 13070 13070 30
306 20250401 145000 195605220630 13070 13070 13070 13070 21
307 20250401 144900 195604946160 13070 13070 13070 13070 29
308 20250401 144800 195604567130 13070 13070 13070 13070 693
309 20250401 144700 195595509620 13070 13070 13070 13070 134
310 20250401 144600 195593758240 13070 13070 13070 13070 441
311 20250401 144500 195587994370 13070 13070 13070 13070 318
312 20250401 144400 195583838110 13070 13070 13070 13070 684
313 20250401 144300 195574898230 13070 13070 13070 13070 298
314 20250401 144200 195571003370 13070 13070 13070 13070 323
315 20250401 144100 195566781760 13070 13070 13070 13070 31
316 20250401 144000 195566376590 13070 13070 13070 13070 51
317 20250401 143900 195565710020 13070 13070 13070 13070 3215
318 20250401 143800 195523689970 13070 13070 13070 13070 11
319 20250401 143700 195523546200 13070 13070 13070 13070 25
320 20250401 143600 195523219450 13070 13070 13070 13070 936
321 20250401 143500 195510985930 13070 13070 13070 13070 129
322 20250401 143400 195509299900 13070 13070 13070 13070 203
323 20250401 143300 195506646690 13070 13070 13070 13070 6642
324 20250401 143200 195419835750 13070 13070 13070 13070 24
325 20250401 143100 195419522070 13070 13070 13070 13070 267
326 20250401 143000 195416032380 13070 13070 13070 13070 291
327 20250401 142900 195412229010 13070 13070 13070 13070 69
328 20250401 142800 195411327180 13070 13070 13070 13070 34
329 20250401 142700 195410882800 13070 13070 13070 13070 392
330 20250401 142600 195405759360 13070 13070 13070 13070 378
331 20250401 142500 195400818900 13070 13070 13070 13070 383
332 20250401 142400 195395813090 13070 13070 13070 13070 38
333 20250401 142300 195395316430 13070 13070 13070 13070 260
334 20250401 142200 195391918230 13070 13070 13070 13070 2486
335 20250401 142100 195359426210 13070 13070 13070 13070 45
336 20250401 142000 195358838060 13070 13070 13070 13070 364
337 20250401 141900 195354080580 13070 13070 13070 13070 1437
338 20250401 141800 195335298990 13070 13070 13070 13070 352
339 20250401 141700 195330698350 13070 13070 13070 13070 163
340 20250401 141600 195328567940 13070 13070 13070 13070 544
341 20250401 141500 195321457860 13070 13070 13070 13070 243
342 20250401 141400 195318281850 13070 13070 13070 13070 251
343 20250401 141300 195315001280 13070 13070 13070 13070 0
344 20250401 141200 195315001280 13070 13070 13070 13070 71
345 20250401 141100 195314073310 13070 13070 13070 13070 58
346 20250401 141000 195313315250 13070 13070 13070 13070 166
347 20250401 140900 195311145630 13070 13070 13070 13070 419
348 20250401 140800 195305669300 13070 13070 13070 13070 29
349 20250401 140700 195305290270 13070 13070 13070 13070 64
350 20250401 140600 195304453790 13070 13070 13070 13070 334
351 20250401 140500 195300088410 13070 13070 13070 13070 84
352 20250401 140400 195298990530 13070 13070 13070 13070 82
353 20250401 140300 195297918790 13070 13070 13070 13070 149
354 20250401 140200 195295971360 13070 13070 13070 13070 1014
355 20250401 140100 195282718380 13070 13070 13070 13070 136
356 20250401 140000 195280940860 13070 13070 13070 13070 236
357 20250401 135900 195277856340 13070 13070 13070 13070 50
358 20250401 135800 195277202840 13070 13070 13070 13070 172
359 20250401 135700 195274954800 13070 13070 13070 13070 214
360 20250401 135600 195272157820 13070 13070 13070 13070 75
361 20250401 135500 195271177570 13070 13070 13070 13070 1147
362 20250401 135400 195256186280 13070 13070 13070 13070 103
363 20250401 135300 195254840070 13070 13070 13070 13070 1833
364 20250401 135200 195230882760 13070 13070 13070 13070 390
365 20250401 135100 195225785460 13070 13070 13070 13070 23
366 20250401 135000 195225484850 13070 13070 13070 13070 2369
367 20250401 134900 195194522020 13070 13070 13070 13070 1345
368 20250401 134800 195176942870 13070 13070 13070 13070 207
369 20250401 134700 195174237380 13070 13070 13070 13070 82
370 20250401 134600 195173165640 13070 13070 13070 13070 137
371 20250401 134500 195171375050 13070 13070 13070 13070 1371
372 20250401 134400 195153456080 13070 13070 13070 13070 37
373 20250401 134300 195152972490 13070 13070 13070 13070 915
374 20250401 134200 195141013440 13070 13070 13070 13070 107
375 20250401 134100 195139614950 13070 13070 13070 13070 67
376 20250401 134000 195138739260 13070 13070 13070 13070 130
377 20250401 133900 195137040160 13070 13070 13070 13070 106
378 20250401 133800 195135654740 13070 13070 13070 13070 231
379 20250401 133700 195132635570 13070 13070 13070 13070 680
380 20250401 133600 195123747970 13070 13070 13070 13070 116
381 20250401 133500 195122231850 13070 13070 13070 13070 85
382 20250401 133400 195121120900 13070 13070 13070 13070 2281
383 20250401 133300 195091308230 13070 13070 13070 13070 515
384 20250401 133200 195084577180 13070 13070 13070 13070 216
385 20250401 133100 195081754060 13070 13070 13070 13070 433
386 20250401 133000 195076094750 13070 13070 13070 13070 1531
387 20250401 132900 195056084580 13070 13070 13070 13070 1272
388 20250401 132800 195039459540 13070 13070 13070 13070 1365
389 20250401 132700 195021618990 13070 13070 13070 13070 729
390 20250401 132600 195012090960 13070 13070 13070 13070 1626
391 20250401 132500 194990839140 13070 13070 13070 13070 79
392 20250401 132400 194989806610 13070 13070 13070 13070 347
393 20250401 132300 194985271320 13070 13070 13070 13070 181
394 20250401 132200 194982905650 13070 13070 13070 13070 384
395 20250401 132100 194977886770 13070 13070 13070 13070 541
396 20250401 132000 194970815900 13070 13070 13070 13070 1378
397 20250401 131900 194952805440 13070 13070 13070 13070 786
398 20250401 131800 194942532420 13070 13070 13070 13070 320
399 20250401 131700 194938350020 13070 13070 13070 13070 150
400 20250401 131600 194936389520 13070 13070 13070 13070 139
401 20250401 131500 194934572790 13070 13070 13070 13070 161
402 20250401 131400 194932468520 13070 13070 13070 13070 371
403 20250401 131300 194927619550 13070 13070 13070 13070 109
404 20250401 131200 194926194920 13070 13070 13070 13070 146
405 20250401 131100 194924286700 13070 13070 13070 13070 1818
406 20250401 131000 194900525440 13070 13070 13070 13070 318
407 20250401 130900 194896369180 13070 13070 13070 13070 301
408 20250401 130800 194892435110 13070 13070 13070 13070 221
409 20250401 130700 194889546640 13070 13070 13070 13070 569
410 20250401 130600 194882109810 13070 13070 13070 13070 408
411 20250401 130500 194876777250 13070 13070 13070 13070 1187
412 20250401 130400 194861263160 13070 13070 13070 13070 2159
413 20250401 130300 194833045030 13070 13070 13070 13070 102
414 20250401 130200 194831711890 13070 13070 13070 13070 1415
415 20250401 130100 194813217840 13070 13070 13070 13070 264
416 20250401 130000 194809767360 13070 13070 13070 13070 1374
417 20250401 125900 194791809180 13070 13070 13070 13070 100
418 20250401 125800 194790502180 13070 13070 13070 13070 897
419 20250401 125700 194778778390 13070 13070 13070 13070 4844
420 20250401 125600 194715467310 13070 13070 13070 13070 6828
421 20250401 125500 194626225350 13070 13070 13070 13070 579
422 20250401 125400 194618657820 13070 13070 13070 13070 1062
423 20250401 125300 194604777480 13070 13070 13070 13070 297
424 20250401 125200 194600895690 13070 13070 13070 13070 208
425 20250401 125100 194598177130 13070 13070 13070 13070 990
426 20250401 125000 194585237830 13070 13070 13070 13070 223
427 20250401 124900 194582323220 13070 13070 13070 13070 1797
428 20250401 124800 194558836430 13070 13070 13070 13070 1186
429 20250401 124700 194543335410 13070 13070 13070 13070 664
430 20250401 124600 194534656930 13070 13070 13070 13070 570
431 20250401 124500 194527207030 13070 13070 13070 13070 176
432 20250401 124400 194524906710 13070 13070 13070 13070 521
433 20250401 124300 194518097240 13070 13070 13070 13070 780
434 20250401 124200 194507902640 13070 13070 13070 13070 426
435 20250401 124100 194502334820 13070 13070 13070 13070 1259
436 20250401 124000 194485879690 13070 13070 13070 13070 1802
437 20250401 123900 194462327550 13070 13070 13070 13070 1058
438 20250401 123800 194448499490 13070 13070 13070 13070 218
439 20250401 123700 194445650230 13070 13070 13070 13070 1171
440 20250401 123600 194430345260 13070 13070 13070 13070 853
441 20250401 123500 194419196550 13070 13070 13070 13070 852
442 20250401 123400 194408060910 13070 13070 13070 13070 776
443 20250401 123300 194397918590 13070 13070 13070 13070 389
444 20250401 123200 194392834360 13070 13070 13070 13070 2102
445 20250401 123100 194365361220 13070 13070 13070 13070 763
446 20250401 123000 194355388810 13070 13070 13070 13070 565
447 20250401 122900 194348004260 13070 13070 13070 13070 8647
448 20250401 122800 194234987970 13070 13070 13070 13070 1379
449 20250401 122700 194216964440 13070 13070 13070 13070 408
450 20250401 122600 194211631880 13070 13070 13070 13070 464
451 20250401 122500 194205567400 13070 13070 13070 13070 709
452 20250401 122400 194196300770 13070 13070 13070 13070 483
453 20250401 122300 194189987960 13070 13070 13070 13070 3129
454 20250401 122200 194149091930 13070 13070 13070 13070 1040
455 20250401 122100 194135499130 13070 13070 13070 13070 1787
456 20250401 122000 194112143040 13070 13070 13070 13070 2369
457 20250401 121900 194081180210 13070 13070 13070 13070 937
458 20250401 121800 194068933620 13070 13070 13070 13070 913
459 20250401 121700 194057000710 13070 13070 13070 13070 3153
460 20250401 121600 194015791000 13070 13070 13070 13070 1604
461 20250401 121500 193994826720 13070 13070 13070 13070 3964
462 20250401 121400 193943017240 13070 13070 13070 13070 1377
463 20250401 121300 193925019850 13070 13070 13070 13070 2398
464 20250401 121200 193893677990 13070 13070 13070 13070 4357
465 20250401 121100 193836732000 13070 13070 13070 13070 4614
466 20250401 121000 193776427020 13070 13070 13070 13070 1813
467 20250401 120900 193752731110 13070 13070 13070 13070 21499
468 20250401 120800 193471739180 13070 13070 13070 13070 1828
469 20250401 120700 193447847220 13070 13070 13070 13070 559
470 20250401 120600 193440541090 13070 13070 13070 13070 4386
471 20250401 120500 193383216070 13070 13070 13070 13070 6031
472 20250401 120400 193304390900 13070 13070 13070 13070 3078
473 20250401 120300 193264161440 13070 13070 13070 13070 4612
474 20250401 120200 193203882600 13070 13070 13070 13070 4894
475 20250401 120100 193139918020 13070 13070 13070 13070 17837
476 20250401 120000 192906788430 13070 13070 13070 13070 5650
477 20250401 115900 192832942930 13070 13070 13070 13070 14850
478 20250401 115800 192638853430 13070 13070 13070 13070 14855
479 20250401 115700 192444698580 13070 13040 13070 12990 167902
480 20250401 115600 190253202260 13040 13030 13070 12970 288424
481 20250401 115500 186490320950 13030 13070 13070 12770 502181
482 20250401 115400 179955978580 13070 13070 13070 13070 290249
483 20250401 115300 176162424150 13070 12920 13070 12900 315426
484 20250401 115200 172053051245 12920 12860 12980 12820 183935
485 20250401 115100 169679801160 12860 12800 12980 12790 255483
486 20250401 115000 166384208100 12820 12620 12900 12530 558629
487 20250401 114900 159301529675 12640 13070 13070 12500 1083865
488 20250401 114800 145368630290 13070 13070 13070 13070 272545
489 20250401 114700 141806467140 13070 13070 13070 13070 7119
490 20250401 114600 141713421810 13070 13070 13070 13070 20526
491 20250401 114500 141445146990 13070 13070 13070 13070 1297
492 20250401 114400 141428195200 13070 13070 13070 13070 2803
493 20250401 114300 141391559990 13070 13070 13070 13070 10326
494 20250401 114200 141256599170 13070 13070 13070 13070 2558
495 20250401 114100 141223166110 13070 13070 13070 13070 3274
496 20250401 114000 141180374930 13070 13070 13070 13070 2776
497 20250401 113900 141144092610 13070 13070 13070 13070 3967
498 20250401 113800 141092243920 13070 13070 13070 13070 1321
499 20250401 113700 141074978450 13070 13070 13070 13070 6971
500 20250401 113600 140983867480 13070 13070 13070 13070 3104
501 20250401 113500 140943298200 13070 13070 13070 13070 1505
502 20250401 113400 140923627850 13070 13070 13070 13070 1519
503 20250401 113300 140903774520 13070 13070 13070 13070 2081
504 20250401 113200 140876575850 13070 13070 13070 13070 3096
505 20250401 113100 140836111130 13070 13070 13070 13070 1014
506 20250401 113000 140822858150 13070 13070 13070 13070 2314
507 20250401 112900 140792614170 13070 13070 13070 13070 2751
508 20250401 112800 140756658600 13070 13070 13070 13070 3656
509 20250401 112700 140708874680 13070 13070 13070 13070 5387
510 20250401 112600 140638466590 13070 13070 13070 13070 11332
511 20250401 112500 140490357350 13070 13070 13070 13070 2715
512 20250401 112400 140454872300 13070 13070 13070 13070 7004
513 20250401 112300 140363330020 13070 13070 13070 13070 7900
514 20250401 112200 140260077020 13070 13070 13070 13070 2894
515 20250401 112100 140222252440 13070 13070 13070 13070 13811
516 20250401 112000 140041742670 13070 13070 13070 13070 5607
517 20250401 111900 139968459180 13070 13070 13070 13070 7776
518 20250401 111800 139866826860 13070 13070 13070 13070 5607
519 20250401 111700 139793543370 13070 13070 13070 13070 3108
520 20250401 111600 139752921810 13070 13070 13070 13070 5554
521 20250401 111500 139680331030 13070 13070 13070 13070 5781
522 20250401 111400 139604773360 13070 13070 13070 13070 15717
523 20250401 111300 139399352170 13070 13070 13070 13070 9558
524 20250401 111200 139274429110 13070 13070 13070 13070 8802
525 20250401 111100 139159386970 13070 13070 13070 13070 7742
526 20250401 111000 139058199030 13070 13070 13070 13070 8328
527 20250401 110900 138949352070 13070 13070 13070 13070 5240
528 20250401 110800 138880865270 13070 13070 13070 13070 14383
529 20250401 110700 138692879460 13070 13070 13070 13070 19754
530 20250401 110600 138434694680 13070 13070 13070 13070 12700
531 20250401 110500 138268705680 13070 13070 13070 13070 10544
532 20250401 110400 138130895600 13070 13070 13070 13070 24350
533 20250401 110300 137812641100 13070 13070 13070 13070 23226
534 20250401 110200 137509077280 13070 13070 13070 13070 18359
535 20250401 110100 137269125150 13070 13070 13070 13070 26652
536 20250401 110000 136920783510 13070 13070 13070 13070 28126
537 20250401 105900 136553176690 13070 13070 13070 13070 43518
538 20250401 105800 135984396430 13070 13070 13070 13070 52478
539 20250401 105700 135298508970 13070 13070 13070 13070 53610
540 20250401 105600 134597826270 13070 13070 13070 13070 120371
541 20250401 105500 133024577300 13070 13070 13070 13070 905279
542 20250401 105400 121192580770 12870 12870 12870 12870 0
543 20250401 105300 121192580770 12870 12680 12880 12650 149783
544 20250401 105200 119280241405 12670 12700 12800 12500 610218
545 20250401 105100 111561484755 12720 12330 12720 12300 843480
546 20250401 105000 101029762770 12330 11980 12380 11940 611438
547 20250401 104900 93594843110 11970 12010 12110 11920 348817
548 20250401 104800 89407831495 12000 12000 12180 11970 503401
549 20250401 104700 83320624250 12000 11930 12130 11890 562275
550 20250401 104600 76552852555 11890 12190 12240 11770 914266
551 20250401 104500 65536587340 12190 11710 12250 11680 1734674
552 20250401 104400 44924980370 11060 11060 11060 11060 0
553 20250401 104300 44924980370 11060 11060 11060 11060 0
554 20250401 104200 44924980370 11060 10680 11060 10650 856682
555 20250401 104100 35618066090 10690 10230 10700 10220 622995
556 20250401 104000 29093157200 10220 10070 10230 10060 156140
557 20250401 103900 27507469695 10070 10040 10070 10030 15807
558 20250401 103800 27348535465 10040 10010 10040 10010 6175
559 20250401 103700 27286641175 10020 10040 10040 10010 5891
560 20250401 103600 27227576475 10040 10010 10040 10010 7883
561 20250401 103500 27148582405 10020 10020 10020 10010 2609
562 20250401 103400 27122462345 10020 10010 10030 10000 4592
563 20250401 103300 27076508125 10010 9990 10020 9990 9999
564 20250401 103200 26976449075 9990 9990 9990 9990 1678
565 20250401 103100 26959685855 9990 10000 10000 9980 4581
566 20250401 103000 26913940765 10000 9980 10000 9980 1578
567 20250401 102900 26898183015 9980 9970 9990 9970 2568
568 20250401 102800 26872554275 9970 9980 9980 9960 10376
569 20250401 102700 26769098165 9980 9990 10000 9980 1805
570 20250401 102600 26751073865 9990 10000 10010 9980 2487
571 20250401 102500 26726227805 10000 9970 10030 9960 35791
572 20250401 102400 26369158905 9970 9970 9980 9960 6340
573 20250401 102300 26305963335 9970 9980 9980 9970 2795
574 20250401 102200 26278079505 9980 9965 9985 9955 5414
575 20250401 102100 26224113900 9960 9990 9990 9950 5382
576 20250401 102000 26170461725 9990 9990 10010 9970 9569
577 20250401 101900 26074914415 9990 9990 10020 9990 11562
578 20250401 101800 25959326125 10000 10050 10050 9990 24563
579 20250401 101700 25712912360 10050 10040 10055 10040 11223
580 20250401 101600 25600138150 10040 10020 10040 10020 13592
581 20250401 101500 25463753710 10030 10000 10030 10000 15236
582 20250401 101400 25311199395 10000 9990 10010 9990 7137
583 20250401 101300 25239813335 9980 10020 10020 9980 4870
584 20250401 101200 25191125865 10010 9990 10020 9990 11189
585 20250401 101100 25079180785 10000 9990 10010 9990 7488
586 20250401 101000 25004332325 10000 9960 10000 9950 14943
587 20250401 100900 24855320945 9970 9970 9980 9960 4876
588 20250401 100800 24806741005 9960 9980 9980 9960 2886
589 20250401 100700 24777963575 9970 9970 9980 9960 2344
590 20250401 100600 24754594200 9970 9950 9970 9950 8911
591 20250401 100500 24665856540 9940 9930 9950 9930 1975
592 20250401 100400 24646228610 9930 9970 9980 9930 12101
593 20250401 100300 24525763790 9970 9980 9990 9970 5488
594 20250401 100200 24470975210 9990 10000 10010 9980 5282
595 20250401 100100 24418178750 10000 9990 10020 9970 8144
596 20250401 100000 24336768580 9980 10010 10010 9980 16106
597 20250401 095900 24175822580 10010 9990 10020 9990 16647
598 20250401 095800 24009258630 9990 9970 10030 9955 17415
599 20250401 095700 23835142195 9960 9930 9960 9920 8529
600 20250401 095600 23750357175 9930 9945 9960 9920 5812
601 20250401 095500 23692593225 9940 9940 9950 9910 5576
602 20250401 095400 23637256035 9940 9900 9960 9900 10849
603 20250401 095300 23529541815 9910 9920 9930 9900 8061
604 20250401 095200 23449618095 9920 9940 9950 9920 8406
605 20250401 095100 23366101250 9940 9930 9960 9910 9178
606 20250401 095000 23274925170 9930 9930 9940 9910 25462
607 20250401 094900 23022260910 9920 9930 9970 9920 8961
608 20250401 094800 22933204040 9940 9980 9980 9930 15899
609 20250401 094700 22774904360 9970 9970 10000 9960 15836
610 20250401 094600 22616849730 9960 9990 9990 9940 23502
611 20250401 094500 22382769440 9990 9970 10000 9940 52745
612 20250401 094400 21856587500 9960 9870 9970 9850 34407
613 20250401 094300 21515415985 9870 9830 9880 9830 20932
614 20250401 094200 21309235395 9830 9830 9890 9810 35587
615 20250401 094100 20958669255 9830 9740 9840 9730 37383
616 20250401 094000 20592903745 9720 9720 9750 9690 58443
617 20250401 093900 20024724275 9730 9770 9780 9700 83221
618 20250401 093800 19214714420 9780 9760 9840 9760 53077
619 20250401 093700 18694696230 9760 9820 9830 9760 98657
620 20250401 093600 17728386985 9810 9900 9920 9810 59019
621 20250401 093500 17145829630 9900 9930 9940 9900 28883
622 20250401 093400 16859420495 9930 9910 9960 9880 50630
623 20250401 093300 16357579785 9910 9980 9990 9910 54096
624 20250401 093200 15819683025 9980 9990 10000 9970 45360
625 20250401 093100 15367239995 10000 10000 10020 9980 48003
626 20250401 093000 14887354025 10000 10030 10040 10000 43878
627 20250401 092900 14448076420 10040 10060 10060 10030 15112
628 20250401 092800 14296335850 10060 10040 10080 10040 19889
629 20250401 092700 14096250315 10050 10060 10070 10030 29119
630 20250401 092600 13803510515 10060 10050 10110 10050 20960
631 20250401 092500 13592265075 10050 10070 10070 10020 38020
632 20250401 092400 13210501135 10070 10050 10080 10040 17313
633 20250401 092300 13036433095 10050 10080 10100 10040 52510
634 20250401 092200 12508270275 10080 10130 10130 10070 33895
635 20250401 092100 12166416655 10130 10080 10130 10070 26259
636 20250401 092000 11900966815 10070 10135 10135 10050 64519
637 20250401 091900 11250429265 10130 10130 10140 10120 16069
638 20250401 091800 11087712450 10140 10210 10220 10100 50176
639 20250401 091700 10579022400 10200 10220 10220 10160 26898
640 20250401 091600 10304983310 10220 10210 10230 10190 25735
641 20250401 091500 10042425240 10220 10240 10250 10200 37152
642 20250401 091400 9662086825 10260 10250 10280 10220 65480
643 20250401 091300 8990617440 10250 10210 10250 10180 46903
644 20250401 091200 8511514245 10200 10240 10240 10170 51397
645 20250401 091100 7986811755 10240 10120 10260 10100 69528
646 20250401 091000 7277804215 10120 10070 10130 10030 48637
647 20250401 090900 6788046060 10070 10100 10110 10070 31294
648 20250401 090800 6472517120 10110 10130 10140 10090 25055
649 20250401 090700 6219174055 10140 10070 10150 10060 27896
650 20250401 090600 5937346225 10070 10100 10120 10050 49441
651 20250401 090500 5439462770 10100 10140 10180 10100 44085
652 20250401 090400 4992978960 10140 10160 10220 10110 104716
653 20250401 090300 3927584375 10160 10020 10180 10000 52681
654 20250401 090200 3395609800 10020 10010 10070 9990 53566
655 20250401 090100 2858927395 9990 10200 10230 9920 125180
656 20250401 090000 1598940270 10200 10060 10330 10020 151323

1
065500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15000,31742912,149550000,316476832640,0.05
20250327,12017,31742912,133388700,352346323200,0.04
20250326,12017,31742912,110436230,291717361280,0.04
20250325,0,31742912,0,224422387840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15000 31742912 149550000 316476832640 0.05
3 20250327 12017 31742912 133388700 352346323200 0.04
4 20250326 12017 31742912 110436230 291717361280 0.04
5 20250325 0 31742912 0 224422387840 0.00