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

658
067080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,13995180610,16110,16110,16110,16110,18388
20250401,195500,13995180610,16110,16110,16110,16110,0
20250401,195400,13995180610,16110,16110,16110,16110,0
20250401,195300,13995180610,16110,16110,16110,16110,0
20250401,195200,13995180610,16110,16110,16110,16110,0
20250401,195100,13995180610,16110,16110,16110,16110,0
20250401,195000,13995180610,16110,16110,16110,16110,0
20250401,194900,13995180610,16110,16110,16110,16110,0
20250401,194800,13995180610,16110,16110,16110,16110,0
20250401,194700,13995180610,16110,16110,16110,16110,0
20250401,194600,13995180610,16110,16110,16110,16110,0
20250401,194500,13995180610,16110,16110,16110,16110,0
20250401,194400,13995180610,16110,16110,16110,16110,0
20250401,194300,13995180610,16110,16110,16110,16110,0
20250401,194200,13995180610,16110,16110,16110,16110,0
20250401,194100,13995180610,16110,16110,16110,16110,0
20250401,194000,13995180610,16110,16110,16110,16110,0
20250401,193900,13995180610,16110,16110,16110,16110,0
20250401,193800,13995180610,16110,16110,16110,16110,0
20250401,193700,13995180610,16110,16110,16110,16110,0
20250401,193600,13995180610,16110,16110,16110,16110,0
20250401,193500,13995180610,16110,16110,16110,16110,0
20250401,193400,13995180610,16110,16110,16110,16110,0
20250401,193300,13995180610,16110,16110,16110,16110,0
20250401,193200,13995180610,16110,16110,16110,16110,0
20250401,193100,13995180610,16110,16110,16110,16110,0
20250401,193000,13995180610,16110,16110,16110,16110,0
20250401,192900,13995180610,16110,16110,16110,16110,0
20250401,192800,13995180610,16110,16110,16110,16110,0
20250401,192700,13995180610,16110,16110,16110,16110,0
20250401,192600,13995180610,16110,16110,16110,16110,18388
20250401,192500,13995180610,16110,16110,16110,16110,0
20250401,192400,13995180610,16110,16110,16110,16110,0
20250401,192300,13995180610,16110,16110,16110,16110,0
20250401,192200,13995180610,16110,16110,16110,16110,0
20250401,192100,13995180610,16110,16110,16110,16110,0
20250401,192000,13995180610,16110,16110,16110,16110,0
20250401,191900,13995180610,16110,16110,16110,16110,0
20250401,191800,13995180610,16110,16110,16110,16110,0
20250401,191700,13995180610,16110,16110,16110,16110,0
20250401,191600,13995180610,16110,16110,16110,16110,0
20250401,191500,13995180610,16110,16110,16110,16110,0
20250401,191400,13995180610,16110,16110,16110,16110,0
20250401,191300,13995180610,16110,16110,16110,16110,0
20250401,191200,13995180610,16110,16110,16110,16110,0
20250401,191100,13995180610,16110,16110,16110,16110,0
20250401,191000,13995180610,16110,16110,16110,16110,0
20250401,190900,13995180610,16110,16110,16110,16110,0
20250401,190800,13995180610,16110,16110,16110,16110,0
20250401,190700,13995180610,16110,16110,16110,16110,0
20250401,190600,13995180610,16110,16110,16110,16110,0
20250401,190500,13995180610,16110,16110,16110,16110,0
20250401,190400,13995180610,16110,16110,16110,16110,0
20250401,190300,13995180610,16110,16110,16110,16110,0
20250401,190200,13995180610,16110,16110,16110,16110,0
20250401,190100,13995180610,16110,16110,16110,16110,0
20250401,190000,13995180610,16110,16110,16110,16110,0
20250401,185900,13995180610,16110,16110,16110,16110,0
20250401,185800,13995180610,16110,16110,16110,16110,0
20250401,185700,13995180610,16110,16110,16110,16110,0
20250401,185600,13995180610,16110,16110,16110,16110,18388
20250401,185500,13995180610,16110,16110,16110,16110,0
20250401,185400,13995180610,16110,16110,16110,16110,0
20250401,185300,13995180610,16110,16110,16110,16110,0
20250401,185200,13995180610,16110,16110,16110,16110,0
20250401,185100,13995180610,16110,16110,16110,16110,0
20250401,185000,13995180610,16110,16110,16110,16110,0
20250401,184900,13995180610,16110,16110,16110,16110,0
20250401,184800,13995180610,16110,16110,16110,16110,0
20250401,184700,13995180610,16110,16110,16110,16110,0
20250401,184600,13995180610,16110,16110,16110,16110,0
20250401,184500,13995180610,16110,16110,16110,16110,0
20250401,184400,13995180610,16110,16110,16110,16110,0
20250401,184300,13995180610,16110,16110,16110,16110,0
20250401,184200,13995180610,16110,16110,16110,16110,0
20250401,184100,13995180610,16110,16110,16110,16110,0
20250401,184000,13995180610,16110,16110,16110,16110,0
20250401,183900,13995180610,16110,16110,16110,16110,0
20250401,183800,13995180610,16110,16110,16110,16110,0
20250401,183700,13995180610,16110,16110,16110,16110,0
20250401,183600,13995180610,16110,16110,16110,16110,0
20250401,183500,13995180610,16110,16110,16110,16110,0
20250401,183400,13995180610,16110,16110,16110,16110,0
20250401,183300,13995180610,16110,16110,16110,16110,0
20250401,183200,13995180610,16110,16110,16110,16110,0
20250401,183100,13995180610,16110,16110,16110,16110,0
20250401,183000,13995180610,16110,16110,16110,16110,0
20250401,182900,13995180610,16110,16110,16110,16110,0
20250401,182800,13995180610,16110,16110,16110,16110,0
20250401,182700,13995180610,16110,16110,16110,16110,0
20250401,182600,13995180610,16110,16110,16110,16110,18388
20250401,182500,13995180610,16110,16110,16110,16110,0
20250401,182400,13995180610,16110,16110,16110,16110,0
20250401,182300,13995180610,16110,16110,16110,16110,0
20250401,182200,13995180610,16110,16110,16110,16110,0
20250401,182100,13995180610,16110,16110,16110,16110,0
20250401,182000,13995180610,16110,16110,16110,16110,0
20250401,181900,13995180610,16110,16110,16110,16110,0
20250401,181800,13995180610,16110,16110,16110,16110,0
20250401,181700,13995180610,16110,16110,16110,16110,0
20250401,181600,13995180610,16110,16110,16110,16110,0
20250401,181500,13995180610,16110,16110,16110,16110,0
20250401,181400,13995180610,16110,16110,16110,16110,0
20250401,181300,13995180610,16110,16110,16110,16110,0
20250401,181200,13995180610,16110,16110,16110,16110,0
20250401,181100,13995180610,16110,16110,16110,16110,0
20250401,181000,13995180610,16110,16110,16110,16110,0
20250401,180900,13995180610,16110,16110,16110,16110,0
20250401,180800,13995180610,16110,16110,16110,16110,0
20250401,180700,13995180610,16110,16110,16110,16110,0
20250401,180600,13995180610,16110,16110,16110,16110,0
20250401,180500,13995180610,16110,16110,16110,16110,0
20250401,180400,13995180610,16110,16110,16110,16110,0
20250401,180300,13995180610,16110,16110,16110,16110,0
20250401,180200,13995180610,16110,16110,16110,16110,0
20250401,180100,13995180610,16110,16110,16110,16110,0
20250401,180000,13995180610,16110,16110,16110,16110,0
20250401,175900,13995180610,16110,16110,16110,16110,0
20250401,175800,13995180610,16110,16110,16110,16110,0
20250401,175700,13995180610,16110,16110,16110,16110,0
20250401,175600,13995180610,16110,16110,16110,16110,18388
20250401,175500,13995180610,16110,16110,16110,16110,0
20250401,175400,13995180610,16110,16110,16110,16110,0
20250401,175300,13995180610,16110,16110,16110,16110,0
20250401,175200,13995180610,16110,16110,16110,16110,0
20250401,175100,13995180610,16110,16110,16110,16110,0
20250401,175000,13995180610,16110,16110,16110,16110,0
20250401,174900,13995180610,16110,16110,16110,16110,0
20250401,174800,13995180610,16110,16110,16110,16110,0
20250401,174700,13995180610,16110,16110,16110,16110,0
20250401,174600,13995180610,16110,16110,16110,16110,0
20250401,174500,13995180610,16110,16110,16110,16110,0
20250401,174400,13995180610,16110,16110,16110,16110,0
20250401,174300,13995180610,16110,16110,16110,16110,0
20250401,174200,13995180610,16110,16110,16110,16110,0
20250401,174100,13995180610,16110,16110,16110,16110,0
20250401,174000,13995180610,16110,16110,16110,16110,0
20250401,173900,13995180610,16110,16110,16110,16110,0
20250401,173800,13995180610,16110,16110,16110,16110,0
20250401,173700,13995180610,16110,16110,16110,16110,0
20250401,173600,13995180610,16110,16110,16110,16110,0
20250401,173500,13995180610,16110,16110,16110,16110,0
20250401,173400,13995180610,16110,16110,16110,16110,0
20250401,173300,13995180610,16110,16110,16110,16110,0
20250401,173200,13995180610,16110,16110,16110,16110,0
20250401,173100,13995180610,16110,16110,16110,16110,0
20250401,173000,13995180610,16110,16110,16110,16110,0
20250401,172900,13995180610,16110,16110,16110,16110,0
20250401,172800,13995180610,16110,16110,16110,16110,0
20250401,172700,13995180610,16110,16110,16110,16110,0
20250401,172600,13995180610,16110,16110,16110,16110,18388
20250401,172500,13995180610,16110,16110,16110,16110,0
20250401,172400,13995180610,16110,16110,16110,16110,0
20250401,172300,13995180610,16110,16110,16110,16110,0
20250401,172200,13995180610,16110,16110,16110,16110,0
20250401,172100,13995180610,16110,16110,16110,16110,0
20250401,172000,13995180610,16110,16110,16110,16110,0
20250401,171900,13995180610,16110,16110,16110,16110,0
20250401,171800,13995180610,16110,16110,16110,16110,0
20250401,171700,13995180610,16110,16110,16110,16110,0
20250401,171600,13995180610,16110,16110,16110,16110,0
20250401,171500,13995180610,16110,16110,16110,16110,0
20250401,171400,13995180610,16110,16110,16110,16110,0
20250401,171300,13995180610,16110,16110,16110,16110,0
20250401,171200,13995180610,16110,16110,16110,16110,0
20250401,171100,13995180610,16110,16110,16110,16110,0
20250401,171000,13995180610,16110,16110,16110,16110,0
20250401,170900,13995180610,16110,16110,16110,16110,0
20250401,170800,13995180610,16110,16110,16110,16110,0
20250401,170700,13995180610,16110,16110,16110,16110,0
20250401,170600,13995180610,16110,16110,16110,16110,0
20250401,170500,13995180610,16110,16110,16110,16110,0
20250401,170400,13995180610,16110,16110,16110,16110,0
20250401,170300,13995180610,16110,16110,16110,16110,0
20250401,170200,13995180610,16110,16110,16110,16110,0
20250401,170100,13995180610,16110,16110,16110,16110,0
20250401,170000,13995180610,16110,16110,16110,16110,0
20250401,165900,13995180610,16110,16110,16110,16110,0
20250401,165800,13995180610,16110,16110,16110,16110,0
20250401,165700,13995180610,16110,16110,16110,16110,0
20250401,165600,13995180610,16110,16110,16110,16110,18388
20250401,165500,13995180610,16110,16110,16110,16110,0
20250401,165400,13995180610,16110,16110,16110,16110,0
20250401,165300,13995180610,16110,16110,16110,16110,0
20250401,165200,13995180610,16110,16110,16110,16110,0
20250401,165100,13995180610,16110,16110,16110,16110,0
20250401,165000,13995180610,16110,16110,16110,16110,0
20250401,164900,13995180610,16110,16110,16110,16110,0
20250401,164800,13995180610,16110,16110,16110,16110,0
20250401,164700,13995180610,16110,16110,16110,16110,0
20250401,164600,13995180610,16110,16110,16110,16110,0
20250401,164500,13995180610,16110,16110,16110,16110,0
20250401,164400,13995180610,16110,16110,16110,16110,0
20250401,164300,13995180610,16110,16110,16110,16110,0
20250401,164200,13995180610,16110,16110,16110,16110,0
20250401,164100,13995180610,16110,16110,16110,16110,0
20250401,164000,13995180610,16110,16110,16110,16110,0
20250401,163900,13995180610,16110,16110,16110,16110,0
20250401,163800,13995180610,16110,16110,16110,16110,0
20250401,163700,13995180610,16110,16110,16110,16110,0
20250401,163600,13995180610,16110,16110,16110,16110,0
20250401,163500,13995180610,16110,16110,16110,16110,0
20250401,163400,13995180610,16110,16110,16110,16110,0
20250401,163300,13995180610,16110,16110,16110,16110,0
20250401,163200,13995180610,16110,16110,16110,16110,0
20250401,163100,13995180610,16110,16110,16110,16110,0
20250401,163000,13995180610,16110,16110,16110,16110,0
20250401,162900,13995180610,16110,16110,16110,16110,0
20250401,162800,13995180610,16110,16110,16110,16110,0
20250401,162700,13995180610,16110,16110,16110,16110,0
20250401,162600,13995180610,16110,16110,16110,16110,18388
20250401,162500,13995180610,16110,16110,16110,16110,0
20250401,162400,13995180610,16110,16110,16110,16110,0
20250401,162300,13995180610,16110,16110,16110,16110,0
20250401,162200,13995180610,16110,16110,16110,16110,0
20250401,162100,13995180610,16110,16110,16110,16110,0
20250401,162000,13995180610,16110,16110,16110,16110,0
20250401,161900,13995180610,16110,16110,16110,16110,0
20250401,161800,13995180610,16110,16110,16110,16110,0
20250401,161700,13995180610,16110,16110,16110,16110,0
20250401,161600,13995180610,16110,16110,16110,16110,0
20250401,161500,13995180610,16110,16110,16110,16110,0
20250401,161400,13995180610,16110,16110,16110,16110,0
20250401,161300,13995180610,16110,16110,16110,16110,0
20250401,161200,13995180610,16110,16110,16110,16110,0
20250401,161100,13995180610,16110,16110,16110,16110,0
20250401,161000,13995180610,16110,16110,16110,16110,0
20250401,160900,13995180610,16110,16110,16110,16110,0
20250401,160800,13995180610,16110,16110,16110,16110,0
20250401,160700,13995180610,16110,16110,16110,16110,0
20250401,160600,13995180610,16110,16110,16110,16110,0
20250401,160500,13995180610,16110,16110,16110,16110,0
20250401,160400,13995180610,16110,16110,16110,16110,0
20250401,160300,13995180610,16110,16110,16110,16110,0
20250401,160200,13995180610,16110,16110,16110,16110,0
20250401,160100,13995180610,16110,16110,16110,16110,0
20250401,160000,13995180610,16110,16110,16110,16110,0
20250401,155900,13995180610,16110,16110,16110,16110,0
20250401,155800,13995180610,16110,16110,16110,16110,0
20250401,155700,13995180610,16110,16110,16110,16110,0
20250401,155600,13995180610,16110,16110,16110,16110,18388
20250401,155500,13995180610,16110,16110,16110,16110,0
20250401,155400,13995180610,16110,16110,16110,16110,0
20250401,155300,13995180610,16110,16110,16110,16110,0
20250401,155200,13995180610,16110,16110,16110,16110,0
20250401,155100,13995180610,16110,16110,16110,16110,0
20250401,155000,13995180610,16110,16110,16110,16110,0
20250401,154900,13995180610,16110,16110,16110,16110,0
20250401,154800,13995180610,16110,16110,16110,16110,0
20250401,154700,13995180610,16110,16110,16110,16110,0
20250401,154600,13995180610,16110,16110,16110,16110,0
20250401,154500,13995180610,16110,16110,16110,16110,0
20250401,154400,13995180610,16110,16110,16110,16110,0
20250401,154300,13995180610,16110,16110,16110,16110,0
20250401,154200,13995180610,16110,16110,16110,16110,0
20250401,154100,13995180610,16110,16110,16110,16110,0
20250401,154000,13995180610,16110,16110,16110,16110,0
20250401,153900,13995180610,16110,16110,16110,16110,0
20250401,153800,13995180610,16110,16110,16110,16110,0
20250401,153700,13995180610,16110,16110,16110,16110,0
20250401,153600,13995180610,16110,16110,16110,16110,0
20250401,153500,13995180610,16110,16110,16110,16110,0
20250401,153400,13995180610,16110,16110,16110,16110,0
20250401,153300,13995180610,16110,16110,16110,16110,0
20250401,153200,13995180610,16110,16110,16110,16110,0
20250401,153100,13995180610,16110,16110,16110,16110,0
20250401,153000,13995180610,16110,16110,16110,16110,18388
20250401,152900,13698949930,16100,16100,16100,16100,0
20250401,152800,13698949930,16100,16100,16100,16100,0
20250401,152700,13698949930,16100,16100,16100,16100,0
20250401,152600,13698949930,16100,16100,16100,16100,0
20250401,152500,13698949930,16100,16100,16100,16100,0
20250401,152400,13698949930,16100,16100,16100,16100,0
20250401,152300,13698949930,16100,16100,16100,16100,0
20250401,152200,13698949930,16100,16100,16100,16100,0
20250401,152100,13698949930,16100,16100,16100,16100,0
20250401,152000,13698949930,16100,16100,16100,16100,0
20250401,151900,13698949930,16100,16170,16190,16100,5568
20250401,151800,13609046570,16170,16210,16210,16160,3134
20250401,151700,13558311120,16210,16150,16220,16130,4852
20250401,151600,13479939630,16160,16170,16170,16160,2002
20250401,151500,13447575850,16170,16180,16180,16170,539
20250401,151400,13438856550,16180,16200,16200,16180,1900
20250401,151300,13408101000,16210,16200,16210,16180,1333
20250401,151200,13386518540,16200,16220,16220,16200,855
20250401,151100,13372655810,16210,16200,16230,16190,2733
20250401,151000,13328365760,16200,16170,16210,16160,2139
20250401,150900,13293756995,16170,16160,16180,16150,806
20250401,150800,13280727685,16160,16170,16170,16160,1808
20250401,150700,13251499045,16160,16160,16170,16160,923
20250401,150600,13236583045,16170,16170,16190,16160,1063
20250401,150500,13219389235,16170,16190,16200,16170,1058
20250401,150400,13202274795,16190,16190,16200,16170,1891
20250401,150300,13171663795,16190,16170,16190,16170,858
20250401,150200,13157787085,16190,16200,16200,16150,832
20250401,150100,13144337075,16200,16190,16200,16170,1939
20250401,150000,13112958875,16190,16160,16190,16160,1290
20250401,145900,13092092195,16160,16150,16160,16150,436
20250401,145800,13085048685,16150,16140,16160,16140,625
20250401,145700,13074958015,16150,16130,16150,16120,954
20250401,145600,13059568845,16130,16130,16150,16130,715
20250401,145500,13048030925,16130,16130,16130,16120,204
20250401,145400,13044741035,16130,16130,16140,16120,1879
20250401,145300,13014443975,16140,16150,16160,16130,175
20250401,145200,13011620245,16140,16120,16150,16120,534
20250401,145100,13003006475,16130,16160,16160,16130,579
20250401,145000,12993663895,16140,16160,16160,16140,258
20250401,144900,12989496335,16170,16180,16180,16170,1075
20250401,144800,12972102985,16180,16210,16210,16180,1032
20250401,144700,12955392635,16200,16220,16230,16200,1441
20250401,144600,12932021055,16220,16190,16230,16190,3075
20250401,144500,12882203785,16140,16160,16180,16120,1255
20250401,144400,12861912545,16150,16180,16200,16150,1043
20250401,144300,12845035185,16180,16190,16200,16170,587
20250401,144200,12835535080,16180,16180,16180,16170,1132
20250401,144100,12817226630,16170,16200,16200,16170,7804
20250401,144000,12690901300,16200,16120,16200,16120,3863
20250401,143900,12628535720,16110,16100,16120,16100,975
20250401,143800,12612824800,16110,16110,16110,16080,714
20250401,143700,12601335630,16110,16090,16110,16090,507
20250401,143600,12593175030,16090,16090,16090,16070,1279
20250401,143500,12572604910,16090,16080,16110,16080,732
20250401,143400,12560822150,16090,16100,16120,16090,907
20250401,143300,12546215560,16090,16100,16110,16090,549
20250401,143200,12537380200,16110,16100,16110,16100,637
20250401,143100,12527124490,16100,16110,16110,16080,1034
20250401,143000,12510478840,16110,16090,16110,16090,291
20250401,142900,12505792920,16100,16080,16100,16080,485
20250401,142800,12497990030,16080,16090,16100,16080,1211
20250401,142700,12478508450,16090,16110,16110,16090,967
20250401,142600,12462944980,16110,16100,16120,16090,1098
20250401,142500,12445261225,16100,16090,16100,16090,75
20250401,142400,12444054055,16090,16120,16120,16080,1211
20250401,142300,12424547875,16130,16130,16140,16120,1257
20250401,142200,12404272935,16130,16110,16140,16110,105
20250401,142100,12402579885,16120,16070,16120,16070,289
20250401,142000,12397927295,16070,16070,16100,16040,2364
20250401,141900,12359936725,16080,16070,16110,16030,3543
20250401,141800,12303021495,16070,16070,16100,16010,8645
20250401,141700,12164303125,16070,16100,16100,16070,4552
20250401,141600,12091107765,16100,16120,16130,16100,2519
20250401,141500,12050518105,16130,16150,16160,16120,1427
20250401,141400,12027493445,16150,16160,16170,16150,3602
20250401,141300,11969299755,16160,16200,16200,16160,3776
20250401,141200,11908231035,16190,16230,16230,16180,3303
20250401,141100,11854722215,16230,16230,16240,16230,462
20250401,141000,11847223925,16240,16230,16240,16230,206
20250401,140900,11843880345,16230,16230,16230,16210,3258
20250401,140800,11791046075,16230,16230,16230,16220,972
20250401,140700,11775274985,16230,16240,16240,16230,1414
20250401,140600,11752319725,16250,16270,16280,16240,1888
20250401,140500,11721641495,16260,16260,16280,16260,150
20250401,140400,11719200775,16260,16250,16260,16240,2899
20250401,140300,11672066605,16250,16240,16250,16240,641
20250401,140200,11661656625,16240,16240,16240,16230,979
20250401,140100,11645761485,16240,16250,16250,16230,707
20250401,140000,11634275295,16230,16250,16260,16220,4369
20250401,135900,11563314435,16250,16260,16270,16250,1993
20250401,135800,11530904725,16270,16280,16280,16250,2994
20250401,135700,11482211885,16270,16280,16280,16270,2764
20250401,135600,11437228575,16290,16290,16290,16290,42
20250401,135500,11436544395,16290,16290,16290,16280,293
20250401,135400,11431771925,16280,16290,16290,16280,2136
20250401,135300,11396990285,16290,16300,16300,16290,62
20250401,135200,11395980065,16300,16295,16300,16295,45
20250401,135100,11395246665,16290,16300,16300,16290,471
20250401,135000,11387572345,16305,16310,16310,16300,622
20250401,134900,11377433595,16300,16310,16310,16300,214
20250401,134800,11373945075,16300,16300,16300,16300,231
20250401,134700,11370179775,16310,16300,16320,16300,1165
20250401,134600,11351184935,16300,16320,16330,16300,1177
20250401,134500,11331985745,16340,16320,16340,16320,259
20250401,134400,11327757375,16320,16320,16320,16320,362
20250401,134300,11321849535,16320,16290,16320,16280,371
20250401,134200,11315800985,16290,16300,16300,16280,2040
20250401,134100,11282584345,16300,16280,16300,16280,493
20250401,134000,11274554255,16280,16310,16310,16280,1508
20250401,133900,11249998135,16290,16300,16300,16290,1383
20250401,133800,11227456415,16310,16310,16310,16300,1183
20250401,133700,11208162615,16310,16310,16320,16300,1591
20250401,133600,11182211705,16310,16320,16320,16300,1635
20250401,133500,11155546355,16330,16330,16340,16330,197
20250401,133400,11152329295,16330,16320,16330,16320,134
20250401,133300,11150141415,16310,16360,16360,16310,3757
20250401,133200,11088766145,16360,16380,16380,16360,673
20250401,133100,11077751245,16370,16380,16380,16370,1028
20250401,133000,11060917945,16370,16360,16380,16360,1580
20250401,132900,11035050025,16360,16400,16400,16360,2635
20250401,132800,10991906665,16400,16390,16410,16380,5047
20250401,132700,10909171160,16390,16360,16420,16360,6494
20250401,132600,10802815960,16360,16340,16360,16340,1743
20250401,132500,10774322800,16340,16340,16340,16330,367
20250401,132400,10768326320,16330,16340,16340,16330,1882
20250401,132300,10737576570,16340,16330,16340,16330,456
20250401,132200,10730130080,16330,16330,16330,16330,666
20250401,132100,10719254300,16330,16330,16330,16325,204
20250401,132000,10715923000,16320,16320,16320,16320,503
20250401,131900,10707714040,16320,16310,16320,16310,929
20250401,131800,10692553260,16310,16320,16320,16310,236
20250401,131700,10688701790,16320,16330,16340,16320,696
20250401,131600,10677336880,16330,16310,16340,16310,2006
20250401,131500,10644586340,16310,16310,16310,16310,633
20250401,131400,10634262110,16310,16300,16310,16290,660
20250401,131300,10623503010,16300,16300,16300,16290,145
20250401,131200,10621139710,16290,16290,16290,16280,172
20250401,131100,10618338730,16290,16290,16300,16280,514
20250401,131000,10609965670,16290,16290,16290,16280,182
20250401,130900,10607001230,16280,16280,16280,16275,796
20250401,130800,10594042600,16270,16280,16290,16270,380
20250401,130700,10587856200,16280,16270,16280,16270,301
20250401,130600,10582956430,16280,16280,16280,16280,122
20250401,130500,10580970270,16270,16280,16280,16260,793
20250401,130400,10568063090,16280,16290,16290,16280,232
20250401,130300,10564285030,16290,16300,16300,16280,95
20250401,130200,10562737670,16300,16300,16300,16300,1966
20250401,130100,10530691870,16300,16310,16310,16300,208
20250401,130000,10527300240,16310,16310,16320,16280,1170
20250401,125900,10508224020,16320,16320,16320,16300,354
20250401,125800,10502452020,16320,16290,16320,16290,501
20250401,125700,10494287700,16290,16280,16290,16280,192
20250401,125600,10491160330,16280,16290,16290,16280,136
20250401,125500,10488945970,16290,16280,16290,16270,1081
20250401,125400,10471349450,16280,16300,16300,16280,695
20250401,125300,10460034650,16300,16300,16300,16280,291
20250401,125200,10455292120,16290,16280,16300,16280,783
20250401,125100,10442540260,16280,16280,16280,16260,1051
20250401,125000,10425432310,16280,16310,16320,16270,10100
20250401,124900,10260834150,16310,16310,16320,16310,231
20250401,124800,10257066440,16320,16330,16330,16320,155
20250401,124700,10254536790,16330,16320,16330,16310,579
20250401,124600,10245083100,16330,16330,16330,16330,32
20250401,124500,10244560540,16330,16330,16330,16330,485
20250401,124400,10236640490,16320,16340,16340,16320,540
20250401,124300,10227822510,16340,16320,16340,16320,696
20250401,124200,10216455150,16310,16310,16320,16310,382
20250401,124100,10210222210,16320,16320,16340,16310,419
20250401,124000,10203386700,16320,16340,16340,16320,497
20250401,123900,10195273170,16330,16350,16350,16320,2804
20250401,123800,10149481400,16360,16340,16360,16340,1207
20250401,123700,10129747240,16340,16340,16350,16340,210
20250401,123600,10126315820,16330,16350,16350,16330,320
20250401,123500,10121086500,16350,16340,16350,16330,1474
20250401,123400,10097002840,16340,16340,16350,16330,183
20250401,123300,10094012590,16340,16360,16360,16340,201
20250401,123200,10090727360,16360,16370,16370,16360,396
20250401,123100,10084248300,16370,16370,16370,16360,1479
20250401,123000,10060041970,16370,16360,16370,16360,688
20250401,122900,10048781520,16360,16360,16360,16360,1306
20250401,122800,10027415360,16350,16360,16370,16350,306
20250401,122700,10022411170,16360,16340,16360,16340,350
20250401,122600,10016686090,16340,16350,16360,16340,407
20250401,122500,10010032430,16350,16340,16360,16340,558
20250401,122400,10000911210,16340,16330,16340,16330,101
20250401,122300,9999261190,16330,16330,16330,16320,803
20250401,122200,9986154030,16350,16350,16360,16340,2288
20250401,122100,9948756880,16340,16340,16350,16340,6550
20250401,122000,9841720750,16340,16330,16340,16330,307
20250401,121900,9836707370,16340,16330,16340,16310,126
20250401,121800,9834649500,16330,16310,16330,16300,361
20250401,121700,9828762210,16300,16340,16340,16300,2931
20250401,121600,9780945610,16320,16330,16330,16320,776
20250401,121500,9768278980,16340,16340,16340,16340,327
20250401,121400,9762935800,16330,16330,16340,16330,477
20250401,121300,9755146340,16330,16330,16330,16320,2000
20250401,121200,9722499950,16340,16340,16340,16330,139
20250401,121100,9720230010,16330,16330,16340,16320,385
20250401,121000,9713940130,16320,16320,16330,16320,429
20250401,120900,9706937820,16320,16320,16320,16320,1668
20250401,120800,9679716060,16320,16320,16320,16320,386
20250401,120700,9673416540,16320,16320,16330,16320,615
20250401,120600,9663379160,16320,16330,16330,16320,457
20250401,120500,9655919310,16320,16340,16340,16320,408
20250401,120400,9649257480,16330,16330,16340,16330,856
20250401,120300,9635275940,16330,16300,16330,16300,2997
20250401,120200,9586361860,16300,16300,16300,16300,933
20250401,120100,9571153960,16310,16310,16320,16300,387
20250401,120000,9564840160,16310,16320,16320,16310,188
20250401,115900,9561773810,16320,16310,16320,16300,1335
20250401,115800,9540008040,16310,16310,16320,16310,448
20250401,115700,9532700850,16310,16320,16330,16310,682
20250401,115600,9521575520,16320,16320,16330,16320,513
20250401,115500,9513201140,16320,16330,16330,16320,173
20250401,115400,9510376410,16300,16340,16340,16300,841
20250401,115300,9496653150,16350,16330,16350,16320,2631
20250401,115200,9453664210,16330,16330,16330,16310,360
20250401,115100,9447789380,16330,16320,16330,16320,124
20250401,115000,9445765650,16320,16330,16330,16290,1581
20250401,114900,9419964650,16320,16320,16320,16300,1423
20250401,114800,9396755530,16310,16310,16320,16310,782
20250401,114700,9383997610,16310,16310,16310,16310,556
20250401,114600,9374929250,16310,16340,16350,16310,859
20250401,114500,9360902740,16320,16350,16370,16320,1236
20250401,114400,9340700020,16370,16340,16370,16330,425
20250401,114300,9333748960,16340,16340,16350,16330,388
20250401,114200,9327409560,16340,16330,16350,16330,1029
20250401,114100,9310587320,16330,16330,16350,16330,1177
20250401,114000,9291363110,16320,16350,16360,16300,2371
20250401,113900,9252656100,16340,16360,16370,16340,1722
20250401,113800,9224482350,16340,16370,16370,16340,5018
20250401,113700,9142404250,16370,16330,16370,16330,2759
20250401,113600,9097314090,16330,16330,16350,16320,1262
20250401,113500,9076709020,16330,16320,16330,16320,753
20250401,113400,9064417090,16320,16300,16320,16300,148
20250401,113300,9062002030,16320,16310,16320,16290,1218
20250401,113200,9042130070,16310,16330,16350,16310,2516
20250401,113100,9001048640,16330,16290,16340,16280,3365
20250401,113000,8946129780,16290,16280,16290,16240,586
20250401,112900,8936596030,16250,16220,16270,16220,1042
20250401,112800,8919670830,16270,16230,16290,16180,784
20250401,112700,8906928660,16230,16260,16270,16230,262
20250401,112600,8902674020,16270,16220,16270,16180,695
20250401,112500,8891407370,16220,16180,16220,16150,2311
20250401,112400,8854050520,16180,16170,16200,16170,1381
20250401,112300,8831704740,16170,16180,16190,16170,1521
20250401,112200,8807104950,16180,16200,16200,16180,694
20250401,112100,8795869730,16210,16210,16210,16200,840
20250401,112000,8782258940,16210,16220,16220,16210,222
20250401,111900,8778658850,16240,16230,16240,16220,101
20250401,111800,8777019610,16230,16210,16230,16180,2330
20250401,111700,8739261220,16220,16230,16250,16220,1452
20250401,111600,8715698240,16230,16250,16250,16210,2302
20250401,111500,8678346170,16240,16240,16250,16220,2683
20250401,111400,8634800200,16230,16230,16240,16230,1247
20250401,111300,8614558670,16230,16250,16260,16230,1865
20250401,111200,8584259990,16250,16290,16290,16250,767
20250401,111100,8571792300,16290,16300,16300,16250,193
20250401,111000,8568653550,16300,16360,16360,16250,2302
20250401,110900,8531110920,16360,16350,16370,16340,2974
20250401,110800,8482486540,16350,16280,16350,16280,4412
20250401,110700,8410435820,16230,16250,16320,16230,2098
20250401,110600,8376270920,16250,16240,16310,16240,879
20250401,110500,8361964480,16260,16220,16260,16220,937
20250401,110400,8346759390,16220,16220,16240,16210,977
20250401,110300,8330909440,16220,16270,16270,16200,1380
20250401,110200,8308485130,16260,16240,16310,16230,2187
20250401,110100,8272911450,16250,16220,16270,16190,1349
20250401,110000,8251021750,16220,16160,16340,16140,4230
20250401,105900,8182167450,16160,16160,16180,16150,1187
20250401,105800,8162981030,16160,16160,16180,16140,744
20250401,105700,8150962330,16200,16110,16200,16080,3592
20250401,105600,8093092140,16110,16120,16150,16080,6279
20250401,105500,7991980370,16100,16100,16120,16060,4719
20250401,105400,7916024160,16100,16150,16160,16090,7117
20250401,105300,7801217150,16150,16160,16190,16130,3331
20250401,105200,7747408640,16160,16190,16190,16160,1872
20250401,105100,7717127300,16190,16260,16260,16180,6687
20250401,105000,7608780350,16260,16220,16270,16170,3192
20250401,104900,7557028550,16180,16160,16240,16150,3761
20250401,104800,7496183850,16160,16260,16260,16160,4420
20250401,104700,7424591150,16220,16240,16290,16210,3956
20250401,104600,7360419500,16240,16260,16300,16210,4530
20250401,104500,7286863590,16250,16260,16320,16250,1819
20250401,104400,7257284280,16280,16290,16300,16230,7776
20250401,104300,7130818990,16300,16340,16350,16300,5614
20250401,104200,7039293480,16300,16300,16330,16300,2303
20250401,104100,7001742020,16300,16330,16330,16300,396
20250401,104000,6995281370,16330,16330,16350,16320,1534
20250401,103900,6970230760,16350,16300,16350,16290,1336
20250401,103800,6948446020,16300,16370,16370,16300,3690
20250401,103700,6888144810,16370,16340,16370,16340,276
20250401,103600,6883630700,16340,16320,16380,16310,766
20250401,103500,6871118900,16320,16320,16330,16300,256
20250401,103400,6866943470,16340,16370,16370,16280,10516
20250401,103300,6695463130,16370,16360,16380,16330,710
20250401,103200,6683857070,16350,16330,16350,16330,1150
20250401,103100,6665066420,16330,16330,16330,16320,767
20250401,103000,6652542680,16330,16370,16370,16330,1809
20250401,102900,6622977570,16360,16360,16370,16360,408
20250401,102800,6616301870,16360,16340,16360,16340,608
20250401,102700,6606362100,16340,16320,16340,16320,678
20250401,102600,6595295710,16320,16330,16330,16320,3084
20250401,102500,6544948590,16340,16340,16340,16330,1275
20250401,102400,6524117690,16340,16340,16340,16330,761
20250401,102300,6511688190,16340,16350,16350,16330,1223
20250401,102200,6491699600,16350,16360,16360,16350,641
20250401,102100,6481217730,16330,16350,16360,16330,3384
20250401,102000,6425904870,16350,16370,16370,16350,2409
20250401,101900,6386492770,16370,16390,16390,16370,390
20250401,101800,6380105920,16390,16380,16390,16370,858
20250401,101700,6366053730,16370,16380,16380,16360,1593
20250401,101600,6339973100,16380,16370,16400,16370,219
20250401,101500,6336386450,16370,16360,16410,16360,464
20250401,101400,6328791400,16360,16380,16390,16360,2179
20250401,101300,6293126800,16380,16410,16420,16380,940
20250401,101200,6277725550,16390,16410,16420,16390,1181
20250401,101100,6258355190,16410,16410,16420,16390,684
20250401,101000,6247131700,16400,16420,16420,16390,485
20250401,100900,6239180485,16400,16400,16420,16400,381
20250401,100800,6232932065,16400,16390,16400,16390,595
20250401,100700,6223179015,16400,16400,16400,16390,340
20250401,100600,6217606375,16420,16400,16420,16390,176
20250401,100500,6214721565,16420,16400,16430,16400,110
20250401,100400,6212916125,16400,16400,16430,16400,860
20250401,100300,6198799235,16400,16400,16400,16390,375
20250401,100200,6192649795,16400,16390,16420,16370,513
20250401,100100,6184246645,16420,16350,16420,16350,2742
20250401,100000,6139310625,16370,16340,16370,16330,3241
20250401,095900,6086321435,16330,16340,16350,16330,2601
20250401,095800,6043826095,16350,16410,16410,16340,4331
20250401,095700,5972948165,16410,16460,16460,16410,2111
20250401,095600,5938254955,16460,16470,16490,16460,821
20250401,095500,5924731005,16460,16460,16500,16440,1327
20250401,095400,5902850615,16430,16480,16480,16430,605
20250401,095300,5892898535,16480,16460,16480,16420,697
20250401,095200,5881442895,16420,16460,16460,16420,1504
20250401,095100,5856714045,16470,16480,16480,16470,1061
20250401,095000,5839238555,16480,16450,16490,16450,1502
20250401,094900,5814506865,16450,16430,16470,16430,291
20250401,094800,5809716135,16430,16400,16450,16400,1165
20250401,094700,5790602335,16400,16500,16500,16400,1733
20250401,094600,5762099015,16490,16470,16500,16440,3132
20250401,094500,5710491445,16460,16450,16490,16370,3412
20250401,094400,5654379355,16450,16440,16480,16400,534
20250401,094300,5645604415,16440,16370,16440,16350,2402
20250401,094200,5606283085,16360,16380,16390,16360,2403
20250401,094100,5566942015,16370,16390,16400,16370,906
20250401,094000,5552095915,16370,16360,16380,16350,1550
20250401,093900,5526735235,16370,16360,16380,16360,642
20250401,093800,5516225805,16370,16350,16370,16340,1188
20250401,093700,5496792445,16350,16340,16370,16330,2053
20250401,093600,5463234465,16340,16360,16370,16340,1963
20250401,093500,5431140315,16450,16380,16450,16350,2859
20250401,093400,5384358945,16380,16400,16410,16360,3077
20250401,093300,5333944525,16400,16430,16450,16380,3732
20250401,093200,5272699095,16440,16500,16500,16440,3641
20250401,093100,5212784275,16510,16510,16530,16500,2421
20250401,093000,5172821705,16510,16550,16560,16500,3843
20250401,092900,5109333705,16530,16580,16610,16530,3865
20250401,092800,5045333685,16570,16540,16610,16540,3109
20250401,092700,4993794485,16540,16600,16690,16540,21312
20250401,092600,4639534550,16600,16590,16640,16570,10535
20250401,092500,4464628730,16600,16460,16640,16460,14085
20250401,092400,4230942400,16460,16430,16500,16390,4988
20250401,092300,4148959410,16440,16450,16450,16410,1754
20250401,092200,4120122430,16450,16440,16450,16410,3819
20250401,092100,4057355740,16440,16440,16450,16430,1387
20250401,092000,4034548390,16440,16420,16440,16390,2141
20250401,091900,3999413460,16420,16400,16450,16390,1249
20250401,091800,3978918320,16400,16380,16400,16360,1639
20250401,091700,3952060130,16360,16320,16390,16305,5917
20250401,091600,3855387190,16335,16340,16370,16310,5429
20250401,091500,3766735670,16370,16370,16400,16330,5931
20250401,091400,3669705780,16370,16410,16430,16370,7692
20250401,091300,3543643000,16410,16440,16510,16410,5051
20250401,091200,3460680740,16490,16470,16530,16440,5466
20250401,091100,3370581670,16510,16470,16510,16450,5525
20250401,091000,3279584480,16500,16510,16530,16460,5482
20250401,090900,3189084200,16510,16440,16540,16440,5725
20250401,090800,3094694140,16440,16400,16520,16400,3513
20250401,090700,3036945860,16400,16450,16470,16380,14657
20250401,090600,2796512720,16480,16500,16510,16410,15274
20250401,090500,2545162130,16500,16530,16590,16450,18189
20250401,090400,2244905960,16530,16620,16640,16510,16284
20250401,090300,1974931270,16600,16750,16760,16600,21087
20250401,090200,1623468690,16740,16670,16780,16650,23591
20250401,090100,1229351420,16670,16600,16770,16590,31032
20250401,090000,712115570,16640,16590,16740,16590,42396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 13995180610 16110 16110 16110 16110 18388
3 20250401 195500 13995180610 16110 16110 16110 16110 0
4 20250401 195400 13995180610 16110 16110 16110 16110 0
5 20250401 195300 13995180610 16110 16110 16110 16110 0
6 20250401 195200 13995180610 16110 16110 16110 16110 0
7 20250401 195100 13995180610 16110 16110 16110 16110 0
8 20250401 195000 13995180610 16110 16110 16110 16110 0
9 20250401 194900 13995180610 16110 16110 16110 16110 0
10 20250401 194800 13995180610 16110 16110 16110 16110 0
11 20250401 194700 13995180610 16110 16110 16110 16110 0
12 20250401 194600 13995180610 16110 16110 16110 16110 0
13 20250401 194500 13995180610 16110 16110 16110 16110 0
14 20250401 194400 13995180610 16110 16110 16110 16110 0
15 20250401 194300 13995180610 16110 16110 16110 16110 0
16 20250401 194200 13995180610 16110 16110 16110 16110 0
17 20250401 194100 13995180610 16110 16110 16110 16110 0
18 20250401 194000 13995180610 16110 16110 16110 16110 0
19 20250401 193900 13995180610 16110 16110 16110 16110 0
20 20250401 193800 13995180610 16110 16110 16110 16110 0
21 20250401 193700 13995180610 16110 16110 16110 16110 0
22 20250401 193600 13995180610 16110 16110 16110 16110 0
23 20250401 193500 13995180610 16110 16110 16110 16110 0
24 20250401 193400 13995180610 16110 16110 16110 16110 0
25 20250401 193300 13995180610 16110 16110 16110 16110 0
26 20250401 193200 13995180610 16110 16110 16110 16110 0
27 20250401 193100 13995180610 16110 16110 16110 16110 0
28 20250401 193000 13995180610 16110 16110 16110 16110 0
29 20250401 192900 13995180610 16110 16110 16110 16110 0
30 20250401 192800 13995180610 16110 16110 16110 16110 0
31 20250401 192700 13995180610 16110 16110 16110 16110 0
32 20250401 192600 13995180610 16110 16110 16110 16110 18388
33 20250401 192500 13995180610 16110 16110 16110 16110 0
34 20250401 192400 13995180610 16110 16110 16110 16110 0
35 20250401 192300 13995180610 16110 16110 16110 16110 0
36 20250401 192200 13995180610 16110 16110 16110 16110 0
37 20250401 192100 13995180610 16110 16110 16110 16110 0
38 20250401 192000 13995180610 16110 16110 16110 16110 0
39 20250401 191900 13995180610 16110 16110 16110 16110 0
40 20250401 191800 13995180610 16110 16110 16110 16110 0
41 20250401 191700 13995180610 16110 16110 16110 16110 0
42 20250401 191600 13995180610 16110 16110 16110 16110 0
43 20250401 191500 13995180610 16110 16110 16110 16110 0
44 20250401 191400 13995180610 16110 16110 16110 16110 0
45 20250401 191300 13995180610 16110 16110 16110 16110 0
46 20250401 191200 13995180610 16110 16110 16110 16110 0
47 20250401 191100 13995180610 16110 16110 16110 16110 0
48 20250401 191000 13995180610 16110 16110 16110 16110 0
49 20250401 190900 13995180610 16110 16110 16110 16110 0
50 20250401 190800 13995180610 16110 16110 16110 16110 0
51 20250401 190700 13995180610 16110 16110 16110 16110 0
52 20250401 190600 13995180610 16110 16110 16110 16110 0
53 20250401 190500 13995180610 16110 16110 16110 16110 0
54 20250401 190400 13995180610 16110 16110 16110 16110 0
55 20250401 190300 13995180610 16110 16110 16110 16110 0
56 20250401 190200 13995180610 16110 16110 16110 16110 0
57 20250401 190100 13995180610 16110 16110 16110 16110 0
58 20250401 190000 13995180610 16110 16110 16110 16110 0
59 20250401 185900 13995180610 16110 16110 16110 16110 0
60 20250401 185800 13995180610 16110 16110 16110 16110 0
61 20250401 185700 13995180610 16110 16110 16110 16110 0
62 20250401 185600 13995180610 16110 16110 16110 16110 18388
63 20250401 185500 13995180610 16110 16110 16110 16110 0
64 20250401 185400 13995180610 16110 16110 16110 16110 0
65 20250401 185300 13995180610 16110 16110 16110 16110 0
66 20250401 185200 13995180610 16110 16110 16110 16110 0
67 20250401 185100 13995180610 16110 16110 16110 16110 0
68 20250401 185000 13995180610 16110 16110 16110 16110 0
69 20250401 184900 13995180610 16110 16110 16110 16110 0
70 20250401 184800 13995180610 16110 16110 16110 16110 0
71 20250401 184700 13995180610 16110 16110 16110 16110 0
72 20250401 184600 13995180610 16110 16110 16110 16110 0
73 20250401 184500 13995180610 16110 16110 16110 16110 0
74 20250401 184400 13995180610 16110 16110 16110 16110 0
75 20250401 184300 13995180610 16110 16110 16110 16110 0
76 20250401 184200 13995180610 16110 16110 16110 16110 0
77 20250401 184100 13995180610 16110 16110 16110 16110 0
78 20250401 184000 13995180610 16110 16110 16110 16110 0
79 20250401 183900 13995180610 16110 16110 16110 16110 0
80 20250401 183800 13995180610 16110 16110 16110 16110 0
81 20250401 183700 13995180610 16110 16110 16110 16110 0
82 20250401 183600 13995180610 16110 16110 16110 16110 0
83 20250401 183500 13995180610 16110 16110 16110 16110 0
84 20250401 183400 13995180610 16110 16110 16110 16110 0
85 20250401 183300 13995180610 16110 16110 16110 16110 0
86 20250401 183200 13995180610 16110 16110 16110 16110 0
87 20250401 183100 13995180610 16110 16110 16110 16110 0
88 20250401 183000 13995180610 16110 16110 16110 16110 0
89 20250401 182900 13995180610 16110 16110 16110 16110 0
90 20250401 182800 13995180610 16110 16110 16110 16110 0
91 20250401 182700 13995180610 16110 16110 16110 16110 0
92 20250401 182600 13995180610 16110 16110 16110 16110 18388
93 20250401 182500 13995180610 16110 16110 16110 16110 0
94 20250401 182400 13995180610 16110 16110 16110 16110 0
95 20250401 182300 13995180610 16110 16110 16110 16110 0
96 20250401 182200 13995180610 16110 16110 16110 16110 0
97 20250401 182100 13995180610 16110 16110 16110 16110 0
98 20250401 182000 13995180610 16110 16110 16110 16110 0
99 20250401 181900 13995180610 16110 16110 16110 16110 0
100 20250401 181800 13995180610 16110 16110 16110 16110 0
101 20250401 181700 13995180610 16110 16110 16110 16110 0
102 20250401 181600 13995180610 16110 16110 16110 16110 0
103 20250401 181500 13995180610 16110 16110 16110 16110 0
104 20250401 181400 13995180610 16110 16110 16110 16110 0
105 20250401 181300 13995180610 16110 16110 16110 16110 0
106 20250401 181200 13995180610 16110 16110 16110 16110 0
107 20250401 181100 13995180610 16110 16110 16110 16110 0
108 20250401 181000 13995180610 16110 16110 16110 16110 0
109 20250401 180900 13995180610 16110 16110 16110 16110 0
110 20250401 180800 13995180610 16110 16110 16110 16110 0
111 20250401 180700 13995180610 16110 16110 16110 16110 0
112 20250401 180600 13995180610 16110 16110 16110 16110 0
113 20250401 180500 13995180610 16110 16110 16110 16110 0
114 20250401 180400 13995180610 16110 16110 16110 16110 0
115 20250401 180300 13995180610 16110 16110 16110 16110 0
116 20250401 180200 13995180610 16110 16110 16110 16110 0
117 20250401 180100 13995180610 16110 16110 16110 16110 0
118 20250401 180000 13995180610 16110 16110 16110 16110 0
119 20250401 175900 13995180610 16110 16110 16110 16110 0
120 20250401 175800 13995180610 16110 16110 16110 16110 0
121 20250401 175700 13995180610 16110 16110 16110 16110 0
122 20250401 175600 13995180610 16110 16110 16110 16110 18388
123 20250401 175500 13995180610 16110 16110 16110 16110 0
124 20250401 175400 13995180610 16110 16110 16110 16110 0
125 20250401 175300 13995180610 16110 16110 16110 16110 0
126 20250401 175200 13995180610 16110 16110 16110 16110 0
127 20250401 175100 13995180610 16110 16110 16110 16110 0
128 20250401 175000 13995180610 16110 16110 16110 16110 0
129 20250401 174900 13995180610 16110 16110 16110 16110 0
130 20250401 174800 13995180610 16110 16110 16110 16110 0
131 20250401 174700 13995180610 16110 16110 16110 16110 0
132 20250401 174600 13995180610 16110 16110 16110 16110 0
133 20250401 174500 13995180610 16110 16110 16110 16110 0
134 20250401 174400 13995180610 16110 16110 16110 16110 0
135 20250401 174300 13995180610 16110 16110 16110 16110 0
136 20250401 174200 13995180610 16110 16110 16110 16110 0
137 20250401 174100 13995180610 16110 16110 16110 16110 0
138 20250401 174000 13995180610 16110 16110 16110 16110 0
139 20250401 173900 13995180610 16110 16110 16110 16110 0
140 20250401 173800 13995180610 16110 16110 16110 16110 0
141 20250401 173700 13995180610 16110 16110 16110 16110 0
142 20250401 173600 13995180610 16110 16110 16110 16110 0
143 20250401 173500 13995180610 16110 16110 16110 16110 0
144 20250401 173400 13995180610 16110 16110 16110 16110 0
145 20250401 173300 13995180610 16110 16110 16110 16110 0
146 20250401 173200 13995180610 16110 16110 16110 16110 0
147 20250401 173100 13995180610 16110 16110 16110 16110 0
148 20250401 173000 13995180610 16110 16110 16110 16110 0
149 20250401 172900 13995180610 16110 16110 16110 16110 0
150 20250401 172800 13995180610 16110 16110 16110 16110 0
151 20250401 172700 13995180610 16110 16110 16110 16110 0
152 20250401 172600 13995180610 16110 16110 16110 16110 18388
153 20250401 172500 13995180610 16110 16110 16110 16110 0
154 20250401 172400 13995180610 16110 16110 16110 16110 0
155 20250401 172300 13995180610 16110 16110 16110 16110 0
156 20250401 172200 13995180610 16110 16110 16110 16110 0
157 20250401 172100 13995180610 16110 16110 16110 16110 0
158 20250401 172000 13995180610 16110 16110 16110 16110 0
159 20250401 171900 13995180610 16110 16110 16110 16110 0
160 20250401 171800 13995180610 16110 16110 16110 16110 0
161 20250401 171700 13995180610 16110 16110 16110 16110 0
162 20250401 171600 13995180610 16110 16110 16110 16110 0
163 20250401 171500 13995180610 16110 16110 16110 16110 0
164 20250401 171400 13995180610 16110 16110 16110 16110 0
165 20250401 171300 13995180610 16110 16110 16110 16110 0
166 20250401 171200 13995180610 16110 16110 16110 16110 0
167 20250401 171100 13995180610 16110 16110 16110 16110 0
168 20250401 171000 13995180610 16110 16110 16110 16110 0
169 20250401 170900 13995180610 16110 16110 16110 16110 0
170 20250401 170800 13995180610 16110 16110 16110 16110 0
171 20250401 170700 13995180610 16110 16110 16110 16110 0
172 20250401 170600 13995180610 16110 16110 16110 16110 0
173 20250401 170500 13995180610 16110 16110 16110 16110 0
174 20250401 170400 13995180610 16110 16110 16110 16110 0
175 20250401 170300 13995180610 16110 16110 16110 16110 0
176 20250401 170200 13995180610 16110 16110 16110 16110 0
177 20250401 170100 13995180610 16110 16110 16110 16110 0
178 20250401 170000 13995180610 16110 16110 16110 16110 0
179 20250401 165900 13995180610 16110 16110 16110 16110 0
180 20250401 165800 13995180610 16110 16110 16110 16110 0
181 20250401 165700 13995180610 16110 16110 16110 16110 0
182 20250401 165600 13995180610 16110 16110 16110 16110 18388
183 20250401 165500 13995180610 16110 16110 16110 16110 0
184 20250401 165400 13995180610 16110 16110 16110 16110 0
185 20250401 165300 13995180610 16110 16110 16110 16110 0
186 20250401 165200 13995180610 16110 16110 16110 16110 0
187 20250401 165100 13995180610 16110 16110 16110 16110 0
188 20250401 165000 13995180610 16110 16110 16110 16110 0
189 20250401 164900 13995180610 16110 16110 16110 16110 0
190 20250401 164800 13995180610 16110 16110 16110 16110 0
191 20250401 164700 13995180610 16110 16110 16110 16110 0
192 20250401 164600 13995180610 16110 16110 16110 16110 0
193 20250401 164500 13995180610 16110 16110 16110 16110 0
194 20250401 164400 13995180610 16110 16110 16110 16110 0
195 20250401 164300 13995180610 16110 16110 16110 16110 0
196 20250401 164200 13995180610 16110 16110 16110 16110 0
197 20250401 164100 13995180610 16110 16110 16110 16110 0
198 20250401 164000 13995180610 16110 16110 16110 16110 0
199 20250401 163900 13995180610 16110 16110 16110 16110 0
200 20250401 163800 13995180610 16110 16110 16110 16110 0
201 20250401 163700 13995180610 16110 16110 16110 16110 0
202 20250401 163600 13995180610 16110 16110 16110 16110 0
203 20250401 163500 13995180610 16110 16110 16110 16110 0
204 20250401 163400 13995180610 16110 16110 16110 16110 0
205 20250401 163300 13995180610 16110 16110 16110 16110 0
206 20250401 163200 13995180610 16110 16110 16110 16110 0
207 20250401 163100 13995180610 16110 16110 16110 16110 0
208 20250401 163000 13995180610 16110 16110 16110 16110 0
209 20250401 162900 13995180610 16110 16110 16110 16110 0
210 20250401 162800 13995180610 16110 16110 16110 16110 0
211 20250401 162700 13995180610 16110 16110 16110 16110 0
212 20250401 162600 13995180610 16110 16110 16110 16110 18388
213 20250401 162500 13995180610 16110 16110 16110 16110 0
214 20250401 162400 13995180610 16110 16110 16110 16110 0
215 20250401 162300 13995180610 16110 16110 16110 16110 0
216 20250401 162200 13995180610 16110 16110 16110 16110 0
217 20250401 162100 13995180610 16110 16110 16110 16110 0
218 20250401 162000 13995180610 16110 16110 16110 16110 0
219 20250401 161900 13995180610 16110 16110 16110 16110 0
220 20250401 161800 13995180610 16110 16110 16110 16110 0
221 20250401 161700 13995180610 16110 16110 16110 16110 0
222 20250401 161600 13995180610 16110 16110 16110 16110 0
223 20250401 161500 13995180610 16110 16110 16110 16110 0
224 20250401 161400 13995180610 16110 16110 16110 16110 0
225 20250401 161300 13995180610 16110 16110 16110 16110 0
226 20250401 161200 13995180610 16110 16110 16110 16110 0
227 20250401 161100 13995180610 16110 16110 16110 16110 0
228 20250401 161000 13995180610 16110 16110 16110 16110 0
229 20250401 160900 13995180610 16110 16110 16110 16110 0
230 20250401 160800 13995180610 16110 16110 16110 16110 0
231 20250401 160700 13995180610 16110 16110 16110 16110 0
232 20250401 160600 13995180610 16110 16110 16110 16110 0
233 20250401 160500 13995180610 16110 16110 16110 16110 0
234 20250401 160400 13995180610 16110 16110 16110 16110 0
235 20250401 160300 13995180610 16110 16110 16110 16110 0
236 20250401 160200 13995180610 16110 16110 16110 16110 0
237 20250401 160100 13995180610 16110 16110 16110 16110 0
238 20250401 160000 13995180610 16110 16110 16110 16110 0
239 20250401 155900 13995180610 16110 16110 16110 16110 0
240 20250401 155800 13995180610 16110 16110 16110 16110 0
241 20250401 155700 13995180610 16110 16110 16110 16110 0
242 20250401 155600 13995180610 16110 16110 16110 16110 18388
243 20250401 155500 13995180610 16110 16110 16110 16110 0
244 20250401 155400 13995180610 16110 16110 16110 16110 0
245 20250401 155300 13995180610 16110 16110 16110 16110 0
246 20250401 155200 13995180610 16110 16110 16110 16110 0
247 20250401 155100 13995180610 16110 16110 16110 16110 0
248 20250401 155000 13995180610 16110 16110 16110 16110 0
249 20250401 154900 13995180610 16110 16110 16110 16110 0
250 20250401 154800 13995180610 16110 16110 16110 16110 0
251 20250401 154700 13995180610 16110 16110 16110 16110 0
252 20250401 154600 13995180610 16110 16110 16110 16110 0
253 20250401 154500 13995180610 16110 16110 16110 16110 0
254 20250401 154400 13995180610 16110 16110 16110 16110 0
255 20250401 154300 13995180610 16110 16110 16110 16110 0
256 20250401 154200 13995180610 16110 16110 16110 16110 0
257 20250401 154100 13995180610 16110 16110 16110 16110 0
258 20250401 154000 13995180610 16110 16110 16110 16110 0
259 20250401 153900 13995180610 16110 16110 16110 16110 0
260 20250401 153800 13995180610 16110 16110 16110 16110 0
261 20250401 153700 13995180610 16110 16110 16110 16110 0
262 20250401 153600 13995180610 16110 16110 16110 16110 0
263 20250401 153500 13995180610 16110 16110 16110 16110 0
264 20250401 153400 13995180610 16110 16110 16110 16110 0
265 20250401 153300 13995180610 16110 16110 16110 16110 0
266 20250401 153200 13995180610 16110 16110 16110 16110 0
267 20250401 153100 13995180610 16110 16110 16110 16110 0
268 20250401 153000 13995180610 16110 16110 16110 16110 18388
269 20250401 152900 13698949930 16100 16100 16100 16100 0
270 20250401 152800 13698949930 16100 16100 16100 16100 0
271 20250401 152700 13698949930 16100 16100 16100 16100 0
272 20250401 152600 13698949930 16100 16100 16100 16100 0
273 20250401 152500 13698949930 16100 16100 16100 16100 0
274 20250401 152400 13698949930 16100 16100 16100 16100 0
275 20250401 152300 13698949930 16100 16100 16100 16100 0
276 20250401 152200 13698949930 16100 16100 16100 16100 0
277 20250401 152100 13698949930 16100 16100 16100 16100 0
278 20250401 152000 13698949930 16100 16100 16100 16100 0
279 20250401 151900 13698949930 16100 16170 16190 16100 5568
280 20250401 151800 13609046570 16170 16210 16210 16160 3134
281 20250401 151700 13558311120 16210 16150 16220 16130 4852
282 20250401 151600 13479939630 16160 16170 16170 16160 2002
283 20250401 151500 13447575850 16170 16180 16180 16170 539
284 20250401 151400 13438856550 16180 16200 16200 16180 1900
285 20250401 151300 13408101000 16210 16200 16210 16180 1333
286 20250401 151200 13386518540 16200 16220 16220 16200 855
287 20250401 151100 13372655810 16210 16200 16230 16190 2733
288 20250401 151000 13328365760 16200 16170 16210 16160 2139
289 20250401 150900 13293756995 16170 16160 16180 16150 806
290 20250401 150800 13280727685 16160 16170 16170 16160 1808
291 20250401 150700 13251499045 16160 16160 16170 16160 923
292 20250401 150600 13236583045 16170 16170 16190 16160 1063
293 20250401 150500 13219389235 16170 16190 16200 16170 1058
294 20250401 150400 13202274795 16190 16190 16200 16170 1891
295 20250401 150300 13171663795 16190 16170 16190 16170 858
296 20250401 150200 13157787085 16190 16200 16200 16150 832
297 20250401 150100 13144337075 16200 16190 16200 16170 1939
298 20250401 150000 13112958875 16190 16160 16190 16160 1290
299 20250401 145900 13092092195 16160 16150 16160 16150 436
300 20250401 145800 13085048685 16150 16140 16160 16140 625
301 20250401 145700 13074958015 16150 16130 16150 16120 954
302 20250401 145600 13059568845 16130 16130 16150 16130 715
303 20250401 145500 13048030925 16130 16130 16130 16120 204
304 20250401 145400 13044741035 16130 16130 16140 16120 1879
305 20250401 145300 13014443975 16140 16150 16160 16130 175
306 20250401 145200 13011620245 16140 16120 16150 16120 534
307 20250401 145100 13003006475 16130 16160 16160 16130 579
308 20250401 145000 12993663895 16140 16160 16160 16140 258
309 20250401 144900 12989496335 16170 16180 16180 16170 1075
310 20250401 144800 12972102985 16180 16210 16210 16180 1032
311 20250401 144700 12955392635 16200 16220 16230 16200 1441
312 20250401 144600 12932021055 16220 16190 16230 16190 3075
313 20250401 144500 12882203785 16140 16160 16180 16120 1255
314 20250401 144400 12861912545 16150 16180 16200 16150 1043
315 20250401 144300 12845035185 16180 16190 16200 16170 587
316 20250401 144200 12835535080 16180 16180 16180 16170 1132
317 20250401 144100 12817226630 16170 16200 16200 16170 7804
318 20250401 144000 12690901300 16200 16120 16200 16120 3863
319 20250401 143900 12628535720 16110 16100 16120 16100 975
320 20250401 143800 12612824800 16110 16110 16110 16080 714
321 20250401 143700 12601335630 16110 16090 16110 16090 507
322 20250401 143600 12593175030 16090 16090 16090 16070 1279
323 20250401 143500 12572604910 16090 16080 16110 16080 732
324 20250401 143400 12560822150 16090 16100 16120 16090 907
325 20250401 143300 12546215560 16090 16100 16110 16090 549
326 20250401 143200 12537380200 16110 16100 16110 16100 637
327 20250401 143100 12527124490 16100 16110 16110 16080 1034
328 20250401 143000 12510478840 16110 16090 16110 16090 291
329 20250401 142900 12505792920 16100 16080 16100 16080 485
330 20250401 142800 12497990030 16080 16090 16100 16080 1211
331 20250401 142700 12478508450 16090 16110 16110 16090 967
332 20250401 142600 12462944980 16110 16100 16120 16090 1098
333 20250401 142500 12445261225 16100 16090 16100 16090 75
334 20250401 142400 12444054055 16090 16120 16120 16080 1211
335 20250401 142300 12424547875 16130 16130 16140 16120 1257
336 20250401 142200 12404272935 16130 16110 16140 16110 105
337 20250401 142100 12402579885 16120 16070 16120 16070 289
338 20250401 142000 12397927295 16070 16070 16100 16040 2364
339 20250401 141900 12359936725 16080 16070 16110 16030 3543
340 20250401 141800 12303021495 16070 16070 16100 16010 8645
341 20250401 141700 12164303125 16070 16100 16100 16070 4552
342 20250401 141600 12091107765 16100 16120 16130 16100 2519
343 20250401 141500 12050518105 16130 16150 16160 16120 1427
344 20250401 141400 12027493445 16150 16160 16170 16150 3602
345 20250401 141300 11969299755 16160 16200 16200 16160 3776
346 20250401 141200 11908231035 16190 16230 16230 16180 3303
347 20250401 141100 11854722215 16230 16230 16240 16230 462
348 20250401 141000 11847223925 16240 16230 16240 16230 206
349 20250401 140900 11843880345 16230 16230 16230 16210 3258
350 20250401 140800 11791046075 16230 16230 16230 16220 972
351 20250401 140700 11775274985 16230 16240 16240 16230 1414
352 20250401 140600 11752319725 16250 16270 16280 16240 1888
353 20250401 140500 11721641495 16260 16260 16280 16260 150
354 20250401 140400 11719200775 16260 16250 16260 16240 2899
355 20250401 140300 11672066605 16250 16240 16250 16240 641
356 20250401 140200 11661656625 16240 16240 16240 16230 979
357 20250401 140100 11645761485 16240 16250 16250 16230 707
358 20250401 140000 11634275295 16230 16250 16260 16220 4369
359 20250401 135900 11563314435 16250 16260 16270 16250 1993
360 20250401 135800 11530904725 16270 16280 16280 16250 2994
361 20250401 135700 11482211885 16270 16280 16280 16270 2764
362 20250401 135600 11437228575 16290 16290 16290 16290 42
363 20250401 135500 11436544395 16290 16290 16290 16280 293
364 20250401 135400 11431771925 16280 16290 16290 16280 2136
365 20250401 135300 11396990285 16290 16300 16300 16290 62
366 20250401 135200 11395980065 16300 16295 16300 16295 45
367 20250401 135100 11395246665 16290 16300 16300 16290 471
368 20250401 135000 11387572345 16305 16310 16310 16300 622
369 20250401 134900 11377433595 16300 16310 16310 16300 214
370 20250401 134800 11373945075 16300 16300 16300 16300 231
371 20250401 134700 11370179775 16310 16300 16320 16300 1165
372 20250401 134600 11351184935 16300 16320 16330 16300 1177
373 20250401 134500 11331985745 16340 16320 16340 16320 259
374 20250401 134400 11327757375 16320 16320 16320 16320 362
375 20250401 134300 11321849535 16320 16290 16320 16280 371
376 20250401 134200 11315800985 16290 16300 16300 16280 2040
377 20250401 134100 11282584345 16300 16280 16300 16280 493
378 20250401 134000 11274554255 16280 16310 16310 16280 1508
379 20250401 133900 11249998135 16290 16300 16300 16290 1383
380 20250401 133800 11227456415 16310 16310 16310 16300 1183
381 20250401 133700 11208162615 16310 16310 16320 16300 1591
382 20250401 133600 11182211705 16310 16320 16320 16300 1635
383 20250401 133500 11155546355 16330 16330 16340 16330 197
384 20250401 133400 11152329295 16330 16320 16330 16320 134
385 20250401 133300 11150141415 16310 16360 16360 16310 3757
386 20250401 133200 11088766145 16360 16380 16380 16360 673
387 20250401 133100 11077751245 16370 16380 16380 16370 1028
388 20250401 133000 11060917945 16370 16360 16380 16360 1580
389 20250401 132900 11035050025 16360 16400 16400 16360 2635
390 20250401 132800 10991906665 16400 16390 16410 16380 5047
391 20250401 132700 10909171160 16390 16360 16420 16360 6494
392 20250401 132600 10802815960 16360 16340 16360 16340 1743
393 20250401 132500 10774322800 16340 16340 16340 16330 367
394 20250401 132400 10768326320 16330 16340 16340 16330 1882
395 20250401 132300 10737576570 16340 16330 16340 16330 456
396 20250401 132200 10730130080 16330 16330 16330 16330 666
397 20250401 132100 10719254300 16330 16330 16330 16325 204
398 20250401 132000 10715923000 16320 16320 16320 16320 503
399 20250401 131900 10707714040 16320 16310 16320 16310 929
400 20250401 131800 10692553260 16310 16320 16320 16310 236
401 20250401 131700 10688701790 16320 16330 16340 16320 696
402 20250401 131600 10677336880 16330 16310 16340 16310 2006
403 20250401 131500 10644586340 16310 16310 16310 16310 633
404 20250401 131400 10634262110 16310 16300 16310 16290 660
405 20250401 131300 10623503010 16300 16300 16300 16290 145
406 20250401 131200 10621139710 16290 16290 16290 16280 172
407 20250401 131100 10618338730 16290 16290 16300 16280 514
408 20250401 131000 10609965670 16290 16290 16290 16280 182
409 20250401 130900 10607001230 16280 16280 16280 16275 796
410 20250401 130800 10594042600 16270 16280 16290 16270 380
411 20250401 130700 10587856200 16280 16270 16280 16270 301
412 20250401 130600 10582956430 16280 16280 16280 16280 122
413 20250401 130500 10580970270 16270 16280 16280 16260 793
414 20250401 130400 10568063090 16280 16290 16290 16280 232
415 20250401 130300 10564285030 16290 16300 16300 16280 95
416 20250401 130200 10562737670 16300 16300 16300 16300 1966
417 20250401 130100 10530691870 16300 16310 16310 16300 208
418 20250401 130000 10527300240 16310 16310 16320 16280 1170
419 20250401 125900 10508224020 16320 16320 16320 16300 354
420 20250401 125800 10502452020 16320 16290 16320 16290 501
421 20250401 125700 10494287700 16290 16280 16290 16280 192
422 20250401 125600 10491160330 16280 16290 16290 16280 136
423 20250401 125500 10488945970 16290 16280 16290 16270 1081
424 20250401 125400 10471349450 16280 16300 16300 16280 695
425 20250401 125300 10460034650 16300 16300 16300 16280 291
426 20250401 125200 10455292120 16290 16280 16300 16280 783
427 20250401 125100 10442540260 16280 16280 16280 16260 1051
428 20250401 125000 10425432310 16280 16310 16320 16270 10100
429 20250401 124900 10260834150 16310 16310 16320 16310 231
430 20250401 124800 10257066440 16320 16330 16330 16320 155
431 20250401 124700 10254536790 16330 16320 16330 16310 579
432 20250401 124600 10245083100 16330 16330 16330 16330 32
433 20250401 124500 10244560540 16330 16330 16330 16330 485
434 20250401 124400 10236640490 16320 16340 16340 16320 540
435 20250401 124300 10227822510 16340 16320 16340 16320 696
436 20250401 124200 10216455150 16310 16310 16320 16310 382
437 20250401 124100 10210222210 16320 16320 16340 16310 419
438 20250401 124000 10203386700 16320 16340 16340 16320 497
439 20250401 123900 10195273170 16330 16350 16350 16320 2804
440 20250401 123800 10149481400 16360 16340 16360 16340 1207
441 20250401 123700 10129747240 16340 16340 16350 16340 210
442 20250401 123600 10126315820 16330 16350 16350 16330 320
443 20250401 123500 10121086500 16350 16340 16350 16330 1474
444 20250401 123400 10097002840 16340 16340 16350 16330 183
445 20250401 123300 10094012590 16340 16360 16360 16340 201
446 20250401 123200 10090727360 16360 16370 16370 16360 396
447 20250401 123100 10084248300 16370 16370 16370 16360 1479
448 20250401 123000 10060041970 16370 16360 16370 16360 688
449 20250401 122900 10048781520 16360 16360 16360 16360 1306
450 20250401 122800 10027415360 16350 16360 16370 16350 306
451 20250401 122700 10022411170 16360 16340 16360 16340 350
452 20250401 122600 10016686090 16340 16350 16360 16340 407
453 20250401 122500 10010032430 16350 16340 16360 16340 558
454 20250401 122400 10000911210 16340 16330 16340 16330 101
455 20250401 122300 9999261190 16330 16330 16330 16320 803
456 20250401 122200 9986154030 16350 16350 16360 16340 2288
457 20250401 122100 9948756880 16340 16340 16350 16340 6550
458 20250401 122000 9841720750 16340 16330 16340 16330 307
459 20250401 121900 9836707370 16340 16330 16340 16310 126
460 20250401 121800 9834649500 16330 16310 16330 16300 361
461 20250401 121700 9828762210 16300 16340 16340 16300 2931
462 20250401 121600 9780945610 16320 16330 16330 16320 776
463 20250401 121500 9768278980 16340 16340 16340 16340 327
464 20250401 121400 9762935800 16330 16330 16340 16330 477
465 20250401 121300 9755146340 16330 16330 16330 16320 2000
466 20250401 121200 9722499950 16340 16340 16340 16330 139
467 20250401 121100 9720230010 16330 16330 16340 16320 385
468 20250401 121000 9713940130 16320 16320 16330 16320 429
469 20250401 120900 9706937820 16320 16320 16320 16320 1668
470 20250401 120800 9679716060 16320 16320 16320 16320 386
471 20250401 120700 9673416540 16320 16320 16330 16320 615
472 20250401 120600 9663379160 16320 16330 16330 16320 457
473 20250401 120500 9655919310 16320 16340 16340 16320 408
474 20250401 120400 9649257480 16330 16330 16340 16330 856
475 20250401 120300 9635275940 16330 16300 16330 16300 2997
476 20250401 120200 9586361860 16300 16300 16300 16300 933
477 20250401 120100 9571153960 16310 16310 16320 16300 387
478 20250401 120000 9564840160 16310 16320 16320 16310 188
479 20250401 115900 9561773810 16320 16310 16320 16300 1335
480 20250401 115800 9540008040 16310 16310 16320 16310 448
481 20250401 115700 9532700850 16310 16320 16330 16310 682
482 20250401 115600 9521575520 16320 16320 16330 16320 513
483 20250401 115500 9513201140 16320 16330 16330 16320 173
484 20250401 115400 9510376410 16300 16340 16340 16300 841
485 20250401 115300 9496653150 16350 16330 16350 16320 2631
486 20250401 115200 9453664210 16330 16330 16330 16310 360
487 20250401 115100 9447789380 16330 16320 16330 16320 124
488 20250401 115000 9445765650 16320 16330 16330 16290 1581
489 20250401 114900 9419964650 16320 16320 16320 16300 1423
490 20250401 114800 9396755530 16310 16310 16320 16310 782
491 20250401 114700 9383997610 16310 16310 16310 16310 556
492 20250401 114600 9374929250 16310 16340 16350 16310 859
493 20250401 114500 9360902740 16320 16350 16370 16320 1236
494 20250401 114400 9340700020 16370 16340 16370 16330 425
495 20250401 114300 9333748960 16340 16340 16350 16330 388
496 20250401 114200 9327409560 16340 16330 16350 16330 1029
497 20250401 114100 9310587320 16330 16330 16350 16330 1177
498 20250401 114000 9291363110 16320 16350 16360 16300 2371
499 20250401 113900 9252656100 16340 16360 16370 16340 1722
500 20250401 113800 9224482350 16340 16370 16370 16340 5018
501 20250401 113700 9142404250 16370 16330 16370 16330 2759
502 20250401 113600 9097314090 16330 16330 16350 16320 1262
503 20250401 113500 9076709020 16330 16320 16330 16320 753
504 20250401 113400 9064417090 16320 16300 16320 16300 148
505 20250401 113300 9062002030 16320 16310 16320 16290 1218
506 20250401 113200 9042130070 16310 16330 16350 16310 2516
507 20250401 113100 9001048640 16330 16290 16340 16280 3365
508 20250401 113000 8946129780 16290 16280 16290 16240 586
509 20250401 112900 8936596030 16250 16220 16270 16220 1042
510 20250401 112800 8919670830 16270 16230 16290 16180 784
511 20250401 112700 8906928660 16230 16260 16270 16230 262
512 20250401 112600 8902674020 16270 16220 16270 16180 695
513 20250401 112500 8891407370 16220 16180 16220 16150 2311
514 20250401 112400 8854050520 16180 16170 16200 16170 1381
515 20250401 112300 8831704740 16170 16180 16190 16170 1521
516 20250401 112200 8807104950 16180 16200 16200 16180 694
517 20250401 112100 8795869730 16210 16210 16210 16200 840
518 20250401 112000 8782258940 16210 16220 16220 16210 222
519 20250401 111900 8778658850 16240 16230 16240 16220 101
520 20250401 111800 8777019610 16230 16210 16230 16180 2330
521 20250401 111700 8739261220 16220 16230 16250 16220 1452
522 20250401 111600 8715698240 16230 16250 16250 16210 2302
523 20250401 111500 8678346170 16240 16240 16250 16220 2683
524 20250401 111400 8634800200 16230 16230 16240 16230 1247
525 20250401 111300 8614558670 16230 16250 16260 16230 1865
526 20250401 111200 8584259990 16250 16290 16290 16250 767
527 20250401 111100 8571792300 16290 16300 16300 16250 193
528 20250401 111000 8568653550 16300 16360 16360 16250 2302
529 20250401 110900 8531110920 16360 16350 16370 16340 2974
530 20250401 110800 8482486540 16350 16280 16350 16280 4412
531 20250401 110700 8410435820 16230 16250 16320 16230 2098
532 20250401 110600 8376270920 16250 16240 16310 16240 879
533 20250401 110500 8361964480 16260 16220 16260 16220 937
534 20250401 110400 8346759390 16220 16220 16240 16210 977
535 20250401 110300 8330909440 16220 16270 16270 16200 1380
536 20250401 110200 8308485130 16260 16240 16310 16230 2187
537 20250401 110100 8272911450 16250 16220 16270 16190 1349
538 20250401 110000 8251021750 16220 16160 16340 16140 4230
539 20250401 105900 8182167450 16160 16160 16180 16150 1187
540 20250401 105800 8162981030 16160 16160 16180 16140 744
541 20250401 105700 8150962330 16200 16110 16200 16080 3592
542 20250401 105600 8093092140 16110 16120 16150 16080 6279
543 20250401 105500 7991980370 16100 16100 16120 16060 4719
544 20250401 105400 7916024160 16100 16150 16160 16090 7117
545 20250401 105300 7801217150 16150 16160 16190 16130 3331
546 20250401 105200 7747408640 16160 16190 16190 16160 1872
547 20250401 105100 7717127300 16190 16260 16260 16180 6687
548 20250401 105000 7608780350 16260 16220 16270 16170 3192
549 20250401 104900 7557028550 16180 16160 16240 16150 3761
550 20250401 104800 7496183850 16160 16260 16260 16160 4420
551 20250401 104700 7424591150 16220 16240 16290 16210 3956
552 20250401 104600 7360419500 16240 16260 16300 16210 4530
553 20250401 104500 7286863590 16250 16260 16320 16250 1819
554 20250401 104400 7257284280 16280 16290 16300 16230 7776
555 20250401 104300 7130818990 16300 16340 16350 16300 5614
556 20250401 104200 7039293480 16300 16300 16330 16300 2303
557 20250401 104100 7001742020 16300 16330 16330 16300 396
558 20250401 104000 6995281370 16330 16330 16350 16320 1534
559 20250401 103900 6970230760 16350 16300 16350 16290 1336
560 20250401 103800 6948446020 16300 16370 16370 16300 3690
561 20250401 103700 6888144810 16370 16340 16370 16340 276
562 20250401 103600 6883630700 16340 16320 16380 16310 766
563 20250401 103500 6871118900 16320 16320 16330 16300 256
564 20250401 103400 6866943470 16340 16370 16370 16280 10516
565 20250401 103300 6695463130 16370 16360 16380 16330 710
566 20250401 103200 6683857070 16350 16330 16350 16330 1150
567 20250401 103100 6665066420 16330 16330 16330 16320 767
568 20250401 103000 6652542680 16330 16370 16370 16330 1809
569 20250401 102900 6622977570 16360 16360 16370 16360 408
570 20250401 102800 6616301870 16360 16340 16360 16340 608
571 20250401 102700 6606362100 16340 16320 16340 16320 678
572 20250401 102600 6595295710 16320 16330 16330 16320 3084
573 20250401 102500 6544948590 16340 16340 16340 16330 1275
574 20250401 102400 6524117690 16340 16340 16340 16330 761
575 20250401 102300 6511688190 16340 16350 16350 16330 1223
576 20250401 102200 6491699600 16350 16360 16360 16350 641
577 20250401 102100 6481217730 16330 16350 16360 16330 3384
578 20250401 102000 6425904870 16350 16370 16370 16350 2409
579 20250401 101900 6386492770 16370 16390 16390 16370 390
580 20250401 101800 6380105920 16390 16380 16390 16370 858
581 20250401 101700 6366053730 16370 16380 16380 16360 1593
582 20250401 101600 6339973100 16380 16370 16400 16370 219
583 20250401 101500 6336386450 16370 16360 16410 16360 464
584 20250401 101400 6328791400 16360 16380 16390 16360 2179
585 20250401 101300 6293126800 16380 16410 16420 16380 940
586 20250401 101200 6277725550 16390 16410 16420 16390 1181
587 20250401 101100 6258355190 16410 16410 16420 16390 684
588 20250401 101000 6247131700 16400 16420 16420 16390 485
589 20250401 100900 6239180485 16400 16400 16420 16400 381
590 20250401 100800 6232932065 16400 16390 16400 16390 595
591 20250401 100700 6223179015 16400 16400 16400 16390 340
592 20250401 100600 6217606375 16420 16400 16420 16390 176
593 20250401 100500 6214721565 16420 16400 16430 16400 110
594 20250401 100400 6212916125 16400 16400 16430 16400 860
595 20250401 100300 6198799235 16400 16400 16400 16390 375
596 20250401 100200 6192649795 16400 16390 16420 16370 513
597 20250401 100100 6184246645 16420 16350 16420 16350 2742
598 20250401 100000 6139310625 16370 16340 16370 16330 3241
599 20250401 095900 6086321435 16330 16340 16350 16330 2601
600 20250401 095800 6043826095 16350 16410 16410 16340 4331
601 20250401 095700 5972948165 16410 16460 16460 16410 2111
602 20250401 095600 5938254955 16460 16470 16490 16460 821
603 20250401 095500 5924731005 16460 16460 16500 16440 1327
604 20250401 095400 5902850615 16430 16480 16480 16430 605
605 20250401 095300 5892898535 16480 16460 16480 16420 697
606 20250401 095200 5881442895 16420 16460 16460 16420 1504
607 20250401 095100 5856714045 16470 16480 16480 16470 1061
608 20250401 095000 5839238555 16480 16450 16490 16450 1502
609 20250401 094900 5814506865 16450 16430 16470 16430 291
610 20250401 094800 5809716135 16430 16400 16450 16400 1165
611 20250401 094700 5790602335 16400 16500 16500 16400 1733
612 20250401 094600 5762099015 16490 16470 16500 16440 3132
613 20250401 094500 5710491445 16460 16450 16490 16370 3412
614 20250401 094400 5654379355 16450 16440 16480 16400 534
615 20250401 094300 5645604415 16440 16370 16440 16350 2402
616 20250401 094200 5606283085 16360 16380 16390 16360 2403
617 20250401 094100 5566942015 16370 16390 16400 16370 906
618 20250401 094000 5552095915 16370 16360 16380 16350 1550
619 20250401 093900 5526735235 16370 16360 16380 16360 642
620 20250401 093800 5516225805 16370 16350 16370 16340 1188
621 20250401 093700 5496792445 16350 16340 16370 16330 2053
622 20250401 093600 5463234465 16340 16360 16370 16340 1963
623 20250401 093500 5431140315 16450 16380 16450 16350 2859
624 20250401 093400 5384358945 16380 16400 16410 16360 3077
625 20250401 093300 5333944525 16400 16430 16450 16380 3732
626 20250401 093200 5272699095 16440 16500 16500 16440 3641
627 20250401 093100 5212784275 16510 16510 16530 16500 2421
628 20250401 093000 5172821705 16510 16550 16560 16500 3843
629 20250401 092900 5109333705 16530 16580 16610 16530 3865
630 20250401 092800 5045333685 16570 16540 16610 16540 3109
631 20250401 092700 4993794485 16540 16600 16690 16540 21312
632 20250401 092600 4639534550 16600 16590 16640 16570 10535
633 20250401 092500 4464628730 16600 16460 16640 16460 14085
634 20250401 092400 4230942400 16460 16430 16500 16390 4988
635 20250401 092300 4148959410 16440 16450 16450 16410 1754
636 20250401 092200 4120122430 16450 16440 16450 16410 3819
637 20250401 092100 4057355740 16440 16440 16450 16430 1387
638 20250401 092000 4034548390 16440 16420 16440 16390 2141
639 20250401 091900 3999413460 16420 16400 16450 16390 1249
640 20250401 091800 3978918320 16400 16380 16400 16360 1639
641 20250401 091700 3952060130 16360 16320 16390 16305 5917
642 20250401 091600 3855387190 16335 16340 16370 16310 5429
643 20250401 091500 3766735670 16370 16370 16400 16330 5931
644 20250401 091400 3669705780 16370 16410 16430 16370 7692
645 20250401 091300 3543643000 16410 16440 16510 16410 5051
646 20250401 091200 3460680740 16490 16470 16530 16440 5466
647 20250401 091100 3370581670 16510 16470 16510 16450 5525
648 20250401 091000 3279584480 16500 16510 16530 16460 5482
649 20250401 090900 3189084200 16510 16440 16540 16440 5725
650 20250401 090800 3094694140 16440 16400 16520 16400 3513
651 20250401 090700 3036945860 16400 16450 16470 16380 14657
652 20250401 090600 2796512720 16480 16500 16510 16410 15274
653 20250401 090500 2545162130 16500 16530 16590 16450 18189
654 20250401 090400 2244905960 16530 16620 16640 16510 16284
655 20250401 090300 1974931270 16600 16750 16760 16600 21087
656 20250401 090200 1623468690 16740 16670 16780 16650 23591
657 20250401 090100 1229351420 16670 16600 16770 16590 31032
658 20250401 090000 712115570 16640 16590 16740 16590 42396

1
067080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,21390,18616650,347587500,302520562500,0.11
20250327,21390,18616650,316785900,275712586500,0.11
20250326,21390,18616650,318069300,276829585500,0.11
20250325,21390,18616650,312721800,272175423000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 21390 18616650 347587500 302520562500 0.11
3 20250327 21390 18616650 316785900 275712586500 0.11
4 20250326 21390 18616650 318069300 276829585500 0.11
5 20250325 21390 18616650 312721800 272175423000 0.11