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

660
069080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,1691620635,13480,13480,13480,13480,1706
20250401,195700,1691620635,13480,13480,13480,13480,0
20250401,195600,1691620635,13480,13480,13480,13480,0
20250401,195500,1691620635,13480,13480,13480,13480,0
20250401,195400,1691620635,13480,13480,13480,13480,0
20250401,195300,1691620635,13480,13480,13480,13480,0
20250401,195200,1691620635,13480,13480,13480,13480,0
20250401,195100,1691620635,13480,13480,13480,13480,0
20250401,195000,1691620635,13480,13480,13480,13480,0
20250401,194900,1691620635,13480,13480,13480,13480,0
20250401,194800,1691620635,13480,13480,13480,13480,0
20250401,194700,1691620635,13480,13480,13480,13480,0
20250401,194600,1691620635,13480,13480,13480,13480,0
20250401,194500,1691620635,13480,13480,13480,13480,0
20250401,194400,1691620635,13480,13480,13480,13480,0
20250401,194300,1691620635,13480,13480,13480,13480,0
20250401,194200,1691620635,13480,13480,13480,13480,0
20250401,194100,1691620635,13480,13480,13480,13480,0
20250401,194000,1691620635,13480,13480,13480,13480,0
20250401,193900,1691620635,13480,13480,13480,13480,0
20250401,193800,1691620635,13480,13480,13480,13480,0
20250401,193700,1691620635,13480,13480,13480,13480,0
20250401,193600,1691620635,13480,13480,13480,13480,0
20250401,193500,1691620635,13480,13480,13480,13480,0
20250401,193400,1691620635,13480,13480,13480,13480,0
20250401,193300,1691620635,13480,13480,13480,13480,0
20250401,193200,1691620635,13480,13480,13480,13480,0
20250401,193100,1691620635,13480,13480,13480,13480,0
20250401,193000,1691620635,13480,13480,13480,13480,0
20250401,192900,1691620635,13480,13480,13480,13480,0
20250401,192800,1691620635,13480,13480,13480,13480,1706
20250401,192700,1691620635,13480,13480,13480,13480,0
20250401,192600,1691620635,13480,13480,13480,13480,0
20250401,192500,1691620635,13480,13480,13480,13480,0
20250401,192400,1691620635,13480,13480,13480,13480,0
20250401,192300,1691620635,13480,13480,13480,13480,0
20250401,192200,1691620635,13480,13480,13480,13480,0
20250401,192100,1691620635,13480,13480,13480,13480,0
20250401,192000,1691620635,13480,13480,13480,13480,0
20250401,191900,1691620635,13480,13480,13480,13480,0
20250401,191800,1691620635,13480,13480,13480,13480,0
20250401,191700,1691620635,13480,13480,13480,13480,0
20250401,191600,1691620635,13480,13480,13480,13480,0
20250401,191500,1691620635,13480,13480,13480,13480,0
20250401,191400,1691620635,13480,13480,13480,13480,0
20250401,191300,1691620635,13480,13480,13480,13480,0
20250401,191200,1691620635,13480,13480,13480,13480,0
20250401,191100,1691620635,13480,13480,13480,13480,0
20250401,191000,1691620635,13480,13480,13480,13480,0
20250401,190900,1691620635,13480,13480,13480,13480,0
20250401,190800,1691620635,13480,13480,13480,13480,0
20250401,190700,1691620635,13480,13480,13480,13480,0
20250401,190600,1691620635,13480,13480,13480,13480,0
20250401,190500,1691620635,13480,13480,13480,13480,0
20250401,190400,1691620635,13480,13480,13480,13480,0
20250401,190300,1691620635,13480,13480,13480,13480,0
20250401,190200,1691620635,13480,13480,13480,13480,0
20250401,190100,1691620635,13480,13480,13480,13480,0
20250401,190000,1691620635,13480,13480,13480,13480,0
20250401,185900,1691620635,13480,13480,13480,13480,0
20250401,185800,1691620635,13480,13480,13480,13480,1706
20250401,185700,1691620635,13480,13480,13480,13480,0
20250401,185600,1691620635,13480,13480,13480,13480,0
20250401,185500,1691620635,13480,13480,13480,13480,0
20250401,185400,1691620635,13480,13480,13480,13480,0
20250401,185300,1691620635,13480,13480,13480,13480,0
20250401,185200,1691620635,13480,13480,13480,13480,0
20250401,185100,1691620635,13480,13480,13480,13480,0
20250401,185000,1691620635,13480,13480,13480,13480,0
20250401,184900,1691620635,13480,13480,13480,13480,0
20250401,184800,1691620635,13480,13480,13480,13480,0
20250401,184700,1691620635,13480,13480,13480,13480,0
20250401,184600,1691620635,13480,13480,13480,13480,0
20250401,184500,1691620635,13480,13480,13480,13480,0
20250401,184400,1691620635,13480,13480,13480,13480,0
20250401,184300,1691620635,13480,13480,13480,13480,0
20250401,184200,1691620635,13480,13480,13480,13480,0
20250401,184100,1691620635,13480,13480,13480,13480,0
20250401,184000,1691620635,13480,13480,13480,13480,0
20250401,183900,1691620635,13480,13480,13480,13480,0
20250401,183800,1691620635,13480,13480,13480,13480,0
20250401,183700,1691620635,13480,13480,13480,13480,0
20250401,183600,1691620635,13480,13480,13480,13480,0
20250401,183500,1691620635,13480,13480,13480,13480,0
20250401,183400,1691620635,13480,13480,13480,13480,0
20250401,183300,1691620635,13480,13480,13480,13480,0
20250401,183200,1691620635,13480,13480,13480,13480,0
20250401,183100,1691620635,13480,13480,13480,13480,0
20250401,183000,1691620635,13480,13480,13480,13480,0
20250401,182900,1691620635,13480,13480,13480,13480,0
20250401,182800,1691620635,13480,13480,13480,13480,1706
20250401,182700,1691620635,13480,13480,13480,13480,0
20250401,182600,1691620635,13480,13480,13480,13480,0
20250401,182500,1691620635,13480,13480,13480,13480,0
20250401,182400,1691620635,13480,13480,13480,13480,0
20250401,182300,1691620635,13480,13480,13480,13480,0
20250401,182200,1691620635,13480,13480,13480,13480,0
20250401,182100,1691620635,13480,13480,13480,13480,0
20250401,182000,1691620635,13480,13480,13480,13480,0
20250401,181900,1691620635,13480,13480,13480,13480,0
20250401,181800,1691620635,13480,13480,13480,13480,0
20250401,181700,1691620635,13480,13480,13480,13480,0
20250401,181600,1691620635,13480,13480,13480,13480,0
20250401,181500,1691620635,13480,13480,13480,13480,0
20250401,181400,1691620635,13480,13480,13480,13480,0
20250401,181300,1691620635,13480,13480,13480,13480,0
20250401,181200,1691620635,13480,13480,13480,13480,0
20250401,181100,1691620635,13480,13480,13480,13480,0
20250401,181000,1691620635,13480,13480,13480,13480,0
20250401,180900,1691620635,13480,13480,13480,13480,0
20250401,180800,1691620635,13480,13480,13480,13480,0
20250401,180700,1691620635,13480,13480,13480,13480,0
20250401,180600,1691620635,13480,13480,13480,13480,0
20250401,180500,1691620635,13480,13480,13480,13480,0
20250401,180400,1691620635,13480,13480,13480,13480,0
20250401,180300,1691620635,13480,13480,13480,13480,0
20250401,180200,1691620635,13480,13480,13480,13480,0
20250401,180100,1691620635,13480,13480,13480,13480,0
20250401,180000,1691620635,13480,13480,13480,13480,0
20250401,175900,1691620635,13480,13480,13480,13480,0
20250401,175800,1691620635,13480,13480,13480,13480,1706
20250401,175700,1691620635,13480,13480,13480,13480,0
20250401,175600,1691620635,13480,13480,13480,13480,0
20250401,175500,1691620635,13480,13480,13480,13480,0
20250401,175400,1691620635,13480,13480,13480,13480,0
20250401,175300,1691620635,13480,13480,13480,13480,0
20250401,175200,1691620635,13480,13480,13480,13480,0
20250401,175100,1691620635,13480,13480,13480,13480,0
20250401,175000,1691620635,13480,13480,13480,13480,0
20250401,174900,1691620635,13480,13480,13480,13480,0
20250401,174800,1691620635,13480,13480,13480,13480,0
20250401,174700,1691620635,13480,13480,13480,13480,0
20250401,174600,1691620635,13480,13480,13480,13480,0
20250401,174500,1691620635,13480,13480,13480,13480,0
20250401,174400,1691620635,13480,13480,13480,13480,0
20250401,174300,1691620635,13480,13480,13480,13480,0
20250401,174200,1691620635,13480,13480,13480,13480,0
20250401,174100,1691620635,13480,13480,13480,13480,0
20250401,174000,1691620635,13480,13480,13480,13480,0
20250401,173900,1691620635,13480,13480,13480,13480,0
20250401,173800,1691620635,13480,13480,13480,13480,0
20250401,173700,1691620635,13480,13480,13480,13480,0
20250401,173600,1691620635,13480,13480,13480,13480,0
20250401,173500,1691620635,13480,13480,13480,13480,0
20250401,173400,1691620635,13480,13480,13480,13480,0
20250401,173300,1691620635,13480,13480,13480,13480,0
20250401,173200,1691620635,13480,13480,13480,13480,0
20250401,173100,1691620635,13480,13480,13480,13480,0
20250401,173000,1691620635,13480,13480,13480,13480,0
20250401,172900,1691620635,13480,13480,13480,13480,0
20250401,172800,1691620635,13480,13480,13480,13480,1706
20250401,172700,1691620635,13480,13480,13480,13480,0
20250401,172600,1691620635,13480,13480,13480,13480,0
20250401,172500,1691620635,13480,13480,13480,13480,0
20250401,172400,1691620635,13480,13480,13480,13480,0
20250401,172300,1691620635,13480,13480,13480,13480,0
20250401,172200,1691620635,13480,13480,13480,13480,0
20250401,172100,1691620635,13480,13480,13480,13480,0
20250401,172000,1691620635,13480,13480,13480,13480,0
20250401,171900,1691620635,13480,13480,13480,13480,0
20250401,171800,1691620635,13480,13480,13480,13480,0
20250401,171700,1691620635,13480,13480,13480,13480,0
20250401,171600,1691620635,13480,13480,13480,13480,0
20250401,171500,1691620635,13480,13480,13480,13480,0
20250401,171400,1691620635,13480,13480,13480,13480,0
20250401,171300,1691620635,13480,13480,13480,13480,0
20250401,171200,1691620635,13480,13480,13480,13480,0
20250401,171100,1691620635,13480,13480,13480,13480,0
20250401,171000,1691620635,13480,13480,13480,13480,0
20250401,170900,1691620635,13480,13480,13480,13480,0
20250401,170800,1691620635,13480,13480,13480,13480,0
20250401,170700,1691620635,13480,13480,13480,13480,0
20250401,170600,1691620635,13480,13480,13480,13480,0
20250401,170500,1691620635,13480,13480,13480,13480,0
20250401,170400,1691620635,13480,13480,13480,13480,0
20250401,170300,1691620635,13480,13480,13480,13480,0
20250401,170200,1691620635,13480,13480,13480,13480,0
20250401,170100,1691620635,13480,13480,13480,13480,0
20250401,170000,1691620635,13480,13480,13480,13480,0
20250401,165900,1691620635,13480,13480,13480,13480,0
20250401,165800,1691620635,13480,13480,13480,13480,1706
20250401,165700,1691620635,13480,13480,13480,13480,0
20250401,165600,1691620635,13480,13480,13480,13480,0
20250401,165500,1691620635,13480,13480,13480,13480,0
20250401,165400,1691620635,13480,13480,13480,13480,0
20250401,165300,1691620635,13480,13480,13480,13480,0
20250401,165200,1691620635,13480,13480,13480,13480,0
20250401,165100,1691620635,13480,13480,13480,13480,0
20250401,165000,1691620635,13480,13480,13480,13480,0
20250401,164900,1691620635,13480,13480,13480,13480,0
20250401,164800,1691620635,13480,13480,13480,13480,0
20250401,164700,1691620635,13480,13480,13480,13480,0
20250401,164600,1691620635,13480,13480,13480,13480,0
20250401,164500,1691620635,13480,13480,13480,13480,0
20250401,164400,1691620635,13480,13480,13480,13480,0
20250401,164300,1691620635,13480,13480,13480,13480,0
20250401,164200,1691620635,13480,13480,13480,13480,0
20250401,164100,1691620635,13480,13480,13480,13480,0
20250401,164000,1691620635,13480,13480,13480,13480,0
20250401,163900,1691620635,13480,13480,13480,13480,0
20250401,163800,1691620635,13480,13480,13480,13480,0
20250401,163700,1691620635,13480,13480,13480,13480,0
20250401,163600,1691620635,13480,13480,13480,13480,0
20250401,163500,1691620635,13480,13480,13480,13480,0
20250401,163400,1691620635,13480,13480,13480,13480,0
20250401,163300,1691620635,13480,13480,13480,13480,0
20250401,163200,1691620635,13480,13480,13480,13480,0
20250401,163100,1691620635,13480,13480,13480,13480,0
20250401,163000,1691620635,13480,13480,13480,13480,0
20250401,162900,1691620635,13480,13480,13480,13480,0
20250401,162800,1691620635,13480,13480,13480,13480,1706
20250401,162700,1691620635,13480,13480,13480,13480,0
20250401,162600,1691620635,13480,13480,13480,13480,0
20250401,162500,1691620635,13480,13480,13480,13480,0
20250401,162400,1691620635,13480,13480,13480,13480,0
20250401,162300,1691620635,13480,13480,13480,13480,0
20250401,162200,1691620635,13480,13480,13480,13480,0
20250401,162100,1691620635,13480,13480,13480,13480,0
20250401,162000,1691620635,13480,13480,13480,13480,0
20250401,161900,1691620635,13480,13480,13480,13480,0
20250401,161800,1691620635,13480,13480,13480,13480,0
20250401,161700,1691620635,13480,13480,13480,13480,0
20250401,161600,1691620635,13480,13480,13480,13480,0
20250401,161500,1691620635,13480,13480,13480,13480,0
20250401,161400,1691620635,13480,13480,13480,13480,0
20250401,161300,1691620635,13480,13480,13480,13480,0
20250401,161200,1691620635,13480,13480,13480,13480,0
20250401,161100,1691620635,13480,13480,13480,13480,0
20250401,161000,1691620635,13480,13480,13480,13480,0
20250401,160900,1691620635,13480,13480,13480,13480,0
20250401,160800,1691620635,13480,13480,13480,13480,0
20250401,160700,1691620635,13480,13480,13480,13480,0
20250401,160600,1691620635,13480,13480,13480,13480,0
20250401,160500,1691620635,13480,13480,13480,13480,0
20250401,160400,1691620635,13480,13480,13480,13480,0
20250401,160300,1691620635,13480,13480,13480,13480,0
20250401,160200,1691620635,13480,13480,13480,13480,0
20250401,160100,1691620635,13480,13480,13480,13480,0
20250401,160000,1691620635,13480,13480,13480,13480,0
20250401,155900,1691620635,13480,13480,13480,13480,0
20250401,155800,1691620635,13480,13480,13480,13480,1706
20250401,155700,1691620635,13480,13480,13480,13480,0
20250401,155600,1691620635,13480,13480,13480,13480,0
20250401,155500,1691620635,13480,13480,13480,13480,0
20250401,155400,1691620635,13480,13480,13480,13480,0
20250401,155300,1691620635,13480,13480,13480,13480,0
20250401,155200,1691620635,13480,13480,13480,13480,0
20250401,155100,1691620635,13480,13480,13480,13480,0
20250401,155000,1691620635,13480,13480,13480,13480,0
20250401,154900,1691620635,13480,13480,13480,13480,0
20250401,154800,1691620635,13480,13480,13480,13480,0
20250401,154700,1691620635,13480,13480,13480,13480,0
20250401,154600,1691620635,13480,13480,13480,13480,0
20250401,154500,1691620635,13480,13480,13480,13480,0
20250401,154400,1691620635,13480,13480,13480,13480,0
20250401,154300,1691620635,13480,13480,13480,13480,0
20250401,154200,1691620635,13480,13480,13480,13480,0
20250401,154100,1691620635,13480,13480,13480,13480,0
20250401,154000,1691620635,13480,13480,13480,13480,0
20250401,153900,1691620635,13480,13480,13480,13480,0
20250401,153800,1691620635,13480,13480,13480,13480,0
20250401,153700,1691620635,13480,13480,13480,13480,0
20250401,153600,1691620635,13480,13480,13480,13480,0
20250401,153500,1691620635,13480,13480,13480,13480,0
20250401,153400,1691620635,13480,13480,13480,13480,0
20250401,153300,1691620635,13480,13480,13480,13480,0
20250401,153200,1691620635,13480,13480,13480,13480,0
20250401,153100,1691620635,13480,13480,13480,13480,0
20250401,153000,1691620635,13480,13480,13480,13480,1706
20250401,152900,1668623755,13300,13300,13300,13300,0
20250401,152800,1668623755,13300,13300,13300,13300,0
20250401,152700,1668623755,13300,13300,13300,13300,0
20250401,152600,1668623755,13300,13300,13300,13300,0
20250401,152500,1668623755,13300,13300,13300,13300,0
20250401,152400,1668623755,13300,13300,13300,13300,0
20250401,152300,1668623755,13300,13300,13300,13300,0
20250401,152200,1668623755,13300,13300,13300,13300,0
20250401,152100,1668623755,13300,13300,13300,13300,0
20250401,152000,1668623755,13300,13300,13300,13300,0
20250401,151900,1668623755,13300,13310,13310,13300,84
20250401,151800,1667505945,13310,13310,13310,13310,22
20250401,151700,1667213125,13310,13300,13310,13300,21
20250401,151600,1666933635,13310,13310,13310,13300,23
20250401,151500,1666627525,13310,13310,13310,13310,19
20250401,151400,1666374635,13300,13320,13320,13300,41
20250401,151300,1665828955,13320,13320,13320,13320,11
20250401,151200,1665682435,13320,13290,13320,13290,287
20250401,151100,1661863045,13310,13300,13310,13300,711
20250401,151000,1652405695,13280,13300,13300,13280,68
20250401,150900,1651502295,13290,13290,13290,13290,91
20250401,150800,1650292905,13310,13310,13310,13310,19
20250401,150700,1650040015,13300,13280,13300,13280,439
20250401,150600,1644203335,13280,13300,13300,13280,899
20250401,150500,1632252325,13290,13310,13310,13290,238
20250401,150400,1629086825,13310,13300,13310,13300,21
20250401,150300,1628807345,13320,13320,13320,13310,20
20250401,150200,1628540955,13320,13310,13320,13310,43
20250401,150100,1627968445,13320,13310,13320,13310,15
20250401,150000,1627768665,13310,13310,13320,13300,591
20250401,145900,1619902825,13330,13340,13340,13320,110
20250401,145800,1618436765,13340,13350,13350,13330,502
20250401,145700,1611736415,13370,13370,13370,13360,59
20250401,145600,1610947985,13360,13370,13370,13360,40
20250401,145500,1610413195,13380,13370,13380,13370,109
20250401,145400,1608955665,13370,13380,13390,13370,66
20250401,145300,1608072595,13380,13390,13390,13380,132
20250401,145200,1606305855,13390,13390,13390,13390,11
20250401,145100,1606158565,13380,13380,13380,13380,34
20250401,145000,1605703645,13380,13370,13380,13370,37
20250401,144900,1605208855,13360,13370,13370,13350,70
20250401,144800,1604273585,13370,13370,13370,13370,11
20250401,144700,1604126515,13370,13370,13370,13370,47
20250401,144600,1603498125,13370,13400,13400,13370,360
20250401,144500,1598678985,13400,13400,13400,13400,18
20250401,144400,1598437785,13400,13390,13400,13390,241
20250401,144300,1595208885,13390,13390,13390,13390,80
20250401,144200,1594137685,13390,13390,13400,13390,450
20250401,144100,1588108285,13390,13400,13400,13390,174
20250401,144000,1585778345,13400,13400,13400,13400,487
20250401,143900,1579252545,13390,13400,13400,13390,14
20250401,143800,1579064975,13400,13390,13400,13390,352
20250401,143700,1574351505,13380,13390,13390,13380,238
20250401,143600,1571165155,13390,13380,13390,13380,441
20250401,143500,1565264375,13380,13370,13380,13370,73
20250401,143400,1564288255,13380,13370,13380,13370,175
20250401,143300,1561948325,13370,13350,13370,13350,184
20250401,143200,1559490855,13350,13370,13370,13350,599
20250401,143100,1551484405,13370,13360,13370,13360,155
20250401,143000,1549413505,13360,13360,13370,13350,945
20250401,142900,1536791805,13370,13390,13390,13360,988
20250401,142800,1523580515,13390,13390,13400,13390,422
20250401,142700,1517929755,13390,13390,13390,13390,71
20250401,142600,1516979065,13390,13400,13400,13380,548
20250401,142500,1509637855,13400,13390,13400,13390,43
20250401,142400,1509061665,13400,13400,13400,13390,490
20250401,142300,1502496145,13390,13400,13400,13390,108
20250401,142200,1501049945,13400,13390,13400,13390,338
20250401,142100,1496524015,13390,13400,13400,13380,308
20250401,142000,1492399915,13400,13390,13400,13390,258
20250401,141900,1488944705,13390,13390,13390,13390,18
20250401,141800,1488703685,13380,13400,13400,13380,736
20250401,141700,1478845865,13400,13400,13400,13400,19
20250401,141600,1478591265,13400,13400,13400,13400,428
20250401,141500,1472856065,13400,13400,13400,13400,18
20250401,141400,1472614865,13400,13390,13400,13390,459
20250401,141300,1466464345,13390,13390,13390,13390,8
20250401,141200,1466357225,13390,13390,13390,13390,473
20250401,141100,1460023755,13380,13400,13400,13380,312
20250401,141000,1455846395,13400,13400,13420,13390,1443
20250401,140900,1436510315,13400,13400,13400,13400,93
20250401,140800,1435264115,13400,13400,13400,13400,428
20250401,140700,1429528915,13400,13400,13400,13400,59
20250401,140600,1428738315,13400,13390,13400,13390,504
20250401,140500,1421989565,13390,13390,13390,13390,10
20250401,140400,1421855665,13390,13380,13390,13380,193
20250401,140300,1419273235,13380,13380,13380,13380,18
20250401,140200,1419032395,13380,13370,13380,13370,423
20250401,140100,1413376775,13370,13390,13390,13360,1228
20250401,140000,1396940955,13400,13400,13400,13390,505
20250401,135900,1390174515,13400,13400,13400,13400,19
20250401,135800,1389919915,13400,13400,13400,13390,203
20250401,135700,1387200925,13400,13400,13400,13400,10
20250401,135600,1387066925,13400,13400,13400,13400,39
20250401,135500,1386544325,13400,13400,13400,13400,53
20250401,135400,1385834125,13400,13400,13400,13400,740
20250401,135300,1375918125,13400,13400,13400,13400,122
20250401,135200,1374283325,13400,13400,13400,13400,39
20250401,135100,1373760725,13400,13400,13400,13400,453
20250401,135000,1367690525,13400,13400,13400,13400,63
20250401,134900,1366846325,13390,13400,13400,13390,71
20250401,134800,1365895455,13390,13400,13400,13390,768
20250401,134700,1355604875,13400,13400,13400,13390,154
20250401,134600,1353541715,13400,13400,13400,13390,109
20250401,134500,1352082115,13400,13400,13400,13400,432
20250401,134400,1346293315,13400,13400,13400,13400,72
20250401,134300,1345328515,13400,13400,13400,13400,18
20250401,134200,1345087315,13400,13400,13400,13390,552
20250401,134100,1337691115,13400,13400,13400,13390,259
20250401,134000,1334221835,13400,13400,13400,13400,211
20250401,133900,1331394435,13400,13400,13400,13400,653
20250401,133800,1322644235,13400,13400,13400,13400,18
20250401,133700,1322403035,13400,13400,13400,13400,109
20250401,133600,1320942435,13390,13390,13390,13390,150
20250401,133500,1318933935,13390,13390,13390,13390,58
20250401,133400,1318157315,13390,13390,13390,13390,357
20250401,133300,1313377085,13400,13400,13400,13390,998
20250401,133200,1300005065,13400,13400,13400,13400,17
20250401,133100,1299777265,13400,13400,13400,13400,33
20250401,133000,1299335065,13400,13400,13400,13400,432
20250401,132900,1293546265,13400,13400,13400,13400,19
20250401,132800,1293291665,13400,13400,13400,13400,85
20250401,132700,1292152665,13390,13380,13390,13380,496
20250401,132600,1285511235,13390,13390,13390,13390,390
20250401,132500,1280289135,13400,13400,13400,13400,250
20250401,132400,1276939135,13400,13400,13400,13400,950
20250401,132300,1264209135,13400,13400,13400,13400,110
20250401,132200,1262735135,13400,13400,13400,13390,416
20250401,132100,1257163815,13400,13390,13400,13390,456
20250401,132000,1251053425,13400,13400,13400,13400,19
20250401,131900,1250798825,13400,13400,13400,13400,10
20250401,131800,1250664825,13400,13400,13400,13390,1107
20250401,131700,1235836395,13400,13400,13400,13400,40
20250401,131600,1235300395,13400,13390,13400,13390,12
20250401,131500,1235139605,13400,13400,13400,13390,778
20250401,131400,1224717255,13400,13400,13400,13400,53
20250401,131300,1224007055,13400,13400,13400,13400,19
20250401,131200,1223752455,13390,13390,13390,13390,454
20250401,131100,1217673395,13390,13390,13390,13390,82
20250401,131000,1216575415,13380,13380,13390,13380,244
20250401,130900,1213310585,13390,13390,13390,13380,371
20250401,130800,1208346425,13390,13380,13390,13380,18
20250401,130700,1208105495,13380,13390,13390,13370,281
20250401,130600,1204346285,13390,13390,13390,13390,470
20250401,130500,1198052985,13390,13380,13390,13380,32
20250401,130400,1197624645,13390,13390,13390,13390,19
20250401,130300,1197370235,13380,13370,13380,13370,235
20250401,130200,1194228105,13370,13370,13370,13360,525
20250401,130100,1187213505,13370,13370,13370,13370,10
20250401,130000,1187079805,13370,13370,13370,13360,22
20250401,125900,1186785675,13370,13370,13370,13370,2
20250401,125800,1186758935,13360,13390,13390,13360,310
20250401,125700,1182613555,13380,13360,13390,13340,218
20250401,125600,1179698435,13350,13370,13380,13350,358
20250401,125500,1174914285,13370,13360,13370,13360,11
20250401,125400,1174767225,13350,13340,13350,13340,361
20250401,125300,1169948495,13340,13340,13340,13340,23
20250401,125200,1169641675,13340,13330,13340,13330,11
20250401,125100,1169494955,13330,13320,13330,13320,424
20250401,125000,1163843045,13320,13320,13320,13320,23
20250401,124900,1163536685,13320,13320,13320,13320,174
20250401,124800,1161219005,13320,13320,13320,13320,434
20250401,124700,1155438125,13320,13310,13320,13310,64
20250401,124600,1154586095,13310,13320,13320,13310,66
20250401,124500,1153707225,13320,13330,13330,13320,529
20250401,124400,1146660875,13330,13330,13330,13330,10
20250401,124300,1146527575,13330,13330,13330,13330,58
20250401,124200,1145754435,13320,13320,13320,13320,869
20250401,124100,1134179355,13320,13320,13320,13320,34
20250401,124000,1133726475,13310,13310,13310,13310,65
20250401,123900,1132861325,13320,13320,13320,13320,431
20250401,123800,1127120405,13320,13320,13320,13320,20
20250401,123700,1126854005,13320,13340,13350,13320,288
20250401,123600,1123015035,13350,13330,13350,13330,289
20250401,123500,1119161865,13330,13330,13330,13320,204
20250401,123400,1116444205,13330,13330,13330,13320,111
20250401,123300,1114964585,13330,13350,13350,13330,666
20250401,123200,1106077105,13350,13360,13360,13340,254
20250401,123100,1102686695,13350,13350,13350,13350,9
20250401,123000,1102566545,13350,13320,13350,13320,302
20250401,122900,1098540995,13330,13320,13330,13320,13
20250401,122800,1098367735,13320,13320,13320,13320,39
20250401,122700,1097848255,13310,13310,13310,13310,6
20250401,122600,1097768395,13310,13310,13310,13310,37
20250401,122500,1097275925,13310,13310,13310,13310,59
20250401,122400,1096490635,13310,13310,13310,13310,37
20250401,122300,1095998165,13310,13360,13360,13300,2825
20250401,122200,1058352455,13360,13360,13360,13360,8
20250401,122100,1058245575,13360,13360,13360,13360,18
20250401,122000,1058005095,13360,13360,13360,13360,17
20250401,121900,1057777975,13360,13350,13360,13350,29
20250401,121800,1057390715,13350,13340,13350,13340,77
20250401,121700,1056363355,13350,13370,13370,13350,221
20250401,121600,1053411635,13370,13370,13370,13370,18
20250401,121500,1053170975,13370,13370,13370,13370,20
20250401,121400,1052903575,13370,13370,13370,13370,19
20250401,121300,1052649545,13370,13370,13370,13370,110
20250401,121200,1051178845,13370,13360,13370,13360,22
20250401,121100,1050884825,13360,13360,13370,13360,145
20250401,121000,1048946405,13370,13390,13390,13350,624
20250401,120900,1040604445,13390,13390,13390,13380,42
20250401,120800,1040042135,13400,13390,13400,13390,13
20250401,120700,1039867955,13390,13390,13390,13390,30
20250401,120600,1039466255,13390,13390,13390,13390,26
20250401,120500,1039118115,13390,13390,13390,13390,18
20250401,120400,1038877095,13390,13390,13390,13380,125
20250401,120300,1037204015,13390,13390,13390,13390,8
20250401,120200,1037096895,13380,13380,13380,13380,9
20250401,120100,1036976475,13380,13390,13390,13370,510
20250401,120000,1030148395,13400,13400,13400,13400,18
20250401,115900,1029907195,13400,13400,13400,13400,73
20250401,115800,1028928995,13400,13400,13400,13390,371
20250401,115700,1023959165,13400,13400,13400,13400,59
20250401,115600,1023168565,13400,13400,13400,13400,18
20250401,115500,1022927365,13390,13400,13400,13390,305
20250401,115400,1018843245,13400,13400,13400,13400,8
20250401,115300,1018736045,13390,13390,13390,13390,210
20250401,115200,1015924145,13400,13400,13400,13400,18
20250401,115100,1015682945,13400,13390,13400,13390,311
20250401,115000,1011516465,13380,13400,13400,13380,689
20250401,114900,1002293625,13390,13390,13400,13380,205
20250401,114800,999549465,13390,13400,13400,13390,32
20250401,114700,999120675,13400,13400,13400,13400,340
20250401,114600,994564675,13400,13390,13400,13390,9
20250401,114500,994444085,13390,13370,13400,13370,2187
20250401,114400,965170795,13380,13380,13380,13380,57
20250401,114300,964408135,13380,13380,13380,13380,343
20250401,114200,959818795,13380,13400,13400,13380,896
20250401,114100,947828215,13400,13400,13400,13390,582
20250401,114000,940029635,13400,13400,13400,13400,147
20250401,113900,938059835,13410,13395,13420,13395,592
20250401,113800,930125610,13400,13420,13500,13400,345
20250401,113700,925494120,13410,13410,13420,13400,272
20250401,113600,921846920,13400,13400,13400,13400,571
20250401,113500,914195520,13400,13390,13400,13380,549
20250401,113400,906841350,13400,13400,13410,13400,116
20250401,113300,905286880,13400,13400,13400,13400,108
20250401,113200,903839680,13400,13400,13410,13400,313
20250401,113100,899645470,13400,13400,13420,13400,561
20250401,113000,892124950,13400,13400,13400,13400,31
20250401,112900,891709550,13400,13400,13410,13400,470
20250401,112800,885411530,13400,13400,13400,13400,0
20250401,112700,885411530,13400,13440,13450,13400,416
20250401,112600,879832270,13430,13400,13440,13400,255
20250401,112500,876411720,13390,13400,13420,13390,565
20250401,112400,868837740,13400,13400,13400,13400,12
20250401,112300,868676940,13390,13400,13440,13380,1666
20250401,112200,846346840,13400,13400,13400,13390,37
20250401,112100,845851150,13400,13380,13400,13360,1043
20250401,112000,831898680,13380,13380,13380,13380,17
20250401,111900,831671220,13370,13360,13380,13330,2944
20250401,111800,792406480,13370,13400,13400,13360,1390
20250401,111700,773824860,13410,13380,13410,13380,597
20250401,111600,765825660,13380,13410,13410,13380,561
20250401,111500,758314180,13410,13420,13530,13400,937
20250401,111400,745744980,13420,13420,13420,13410,291
20250401,111300,741842020,13420,13400,13420,13400,234
20250401,111200,738705940,13400,13420,13420,13400,139
20250401,111100,736842000,13410,13430,13450,13410,809
20250401,111000,725988380,13420,13420,13450,13410,443
20250401,110900,720041480,13420,13410,13420,13400,261
20250401,110800,716543320,13410,13420,13420,13400,139
20250401,110700,714679850,13420,13410,13430,13410,272
20250401,110600,711030040,13420,13430,13440,13420,216
20250401,110500,708130270,13450,13470,13480,13440,421
20250401,110400,702463390,13460,13480,13480,13460,330
20250401,110300,698019610,13490,13470,13490,13440,218
20250401,110200,695084860,13460,13470,13490,13440,602
20250401,110100,686983880,13460,13450,13480,13400,1121
20250401,110000,671911670,13420,13470,13480,13420,1370
20250401,105900,653494290,13470,13490,13530,13470,1141
20250401,105800,638093370,13490,13440,13490,13440,569
20250401,105700,630430880,13460,13510,13510,13430,1641
20250401,105600,608309280,13500,13520,13520,13450,1675
20250401,105500,585717590,13530,13560,13580,13530,586
20250401,105400,577775380,13550,13570,13570,13550,336
20250401,105300,573220470,13560,13530,13570,13530,250
20250401,105200,569833700,13530,13520,13530,13510,172
20250401,105100,567508600,13520,13560,13560,13510,547
20250401,105000,560094500,13560,13550,13560,13520,799
20250401,104900,549278080,13560,13510,13560,13510,1486
20250401,104800,529151020,13500,13500,13510,13500,173
20250401,104700,526815400,13500,13490,13520,13490,360
20250401,104600,521954540,13490,13480,13550,13460,773
20250401,104500,511530820,13480,13480,13530,13430,1440
20250401,104400,492112550,13480,13470,13490,13440,1771
20250401,104300,468261390,13470,13410,13490,13410,2413
20250401,104200,435787850,13410,13400,13420,13400,459
20250401,104100,429633770,13400,13400,13420,13390,1415
20250401,104000,410667990,13400,13400,13400,13390,506
20250401,103900,403888110,13400,13400,13400,13400,40
20250401,103800,403352110,13400,13400,13400,13400,207
20250401,103700,400578310,13390,13390,13390,13390,1
20250401,103600,400564920,13390,13390,13390,13390,5
20250401,103500,400497970,13390,13390,13390,13390,25
20250401,103400,400163220,13390,13390,13390,13390,459
20250401,103300,394017210,13400,13400,13400,13400,40
20250401,103200,393481210,13390,13390,13390,13390,199
20250401,103100,390816600,13380,13380,13380,13380,0
20250401,103000,390816600,13380,13390,13390,13380,403
20250401,102900,385420440,13400,13400,13400,13400,298
20250401,102800,381427240,13390,13390,13390,13390,223
20250401,102700,378441270,13390,13380,13390,13380,306
20250401,102600,374346030,13380,13380,13380,13380,91
20250401,102500,373128450,13370,13370,13370,13370,0
20250401,102400,373128450,13370,13360,13370,13360,128
20250401,102300,371417310,13360,13380,13380,13360,165
20250401,102200,369210510,13380,13380,13380,13380,357
20250401,102100,364433850,13380,13390,13390,13380,28
20250401,102000,364059060,13380,13400,13400,13370,190
20250401,101900,361515630,13400,13410,13410,13400,88
20250401,101800,360335600,13410,13410,13410,13400,190
20250401,101700,357788350,13430,13430,13430,13430,206
20250401,101600,355021770,13430,13440,13470,13430,660
20250401,101500,346140160,13430,13460,13460,13400,1053
20250401,101400,332001220,13470,13450,13470,13400,1038
20250401,101300,318040420,13440,13440,13460,13430,557
20250401,101200,310551660,13440,13450,13470,13440,1718
20250401,101100,287438220,13450,13400,13450,13400,1131
20250401,101000,272257240,13400,13390,13400,13370,774
20250401,100900,261888590,13390,13370,13420,13360,286
20250401,100800,258055020,13370,13400,13450,13370,1987
20250401,100700,231406000,13400,13400,13400,13400,40
20250401,100600,230870000,13400,13370,13400,13370,661
20250401,100500,222023870,13370,13360,13390,13360,1254
20250401,100400,205257520,13350,13350,13390,13350,166
20250401,100300,203039420,13350,13350,13350,13340,49
20250401,100200,202385540,13340,13340,13340,13340,70
20250401,100100,201451740,13340,13340,13340,13340,0
20250401,100000,201451740,13340,13320,13340,13310,136
20250401,095900,199639880,13320,13340,13340,13310,78
20250401,095800,198601480,13340,13360,13360,13330,1123
20250401,095700,183609430,13360,13360,13360,13360,0
20250401,095600,183609430,13360,13370,13370,13360,430
20250401,095500,177861790,13360,13360,13360,13360,0
20250401,095400,177861790,13360,13390,13390,13360,1598
20250401,095300,156486480,13400,13400,13400,13400,0
20250401,095200,156486480,13400,13400,13400,13400,292
20250401,095100,152573680,13400,13400,13400,13400,750
20250401,095000,142523680,13400,13400,13400,13400,293
20250401,094900,138597480,13400,13400,13400,13400,1
20250401,094800,138584080,13400,13400,13400,13400,292
20250401,094700,134671280,13390,13400,13400,13390,60
20250401,094600,133867480,13400,13400,13400,13400,292
20250401,094500,129954680,13390,13390,13390,13390,61
20250401,094400,129137890,13390,13390,13400,13380,400
20250401,094300,123779180,13380,13390,13390,13380,69
20250401,094200,122855320,13400,13400,13400,13400,292
20250401,094100,118942520,13400,13390,13400,13390,284
20250401,094000,115139360,13390,13400,13400,13390,300
20250401,093900,111119370,13390,13390,13390,13390,88
20250401,093800,109941050,13390,13390,13390,13390,0
20250401,093700,109941050,13390,13390,13390,13390,61
20250401,093600,109124260,13390,13390,13400,13380,599
20250401,093500,101100950,13390,13390,13390,13390,25
20250401,093400,100766200,13390,13390,13390,13390,47
20250401,093300,100136870,13380,13380,13380,13380,0
20250401,093200,100136870,13380,13390,13390,13380,362
20250401,093100,95290390,13380,13380,13380,13380,73
20250401,093000,94313650,13390,13390,13390,13390,295
20250401,092900,90363600,13380,13380,13380,13380,0
20250401,092800,90363600,13380,13370,13380,13370,725
20250401,092700,80670250,13360,13360,13360,13360,10
20250401,092600,80536650,13360,13360,13360,13360,66
20250401,092500,79654890,13360,13360,13360,13360,249
20250401,092400,76328250,13360,13360,13360,13360,54
20250401,092300,75606810,13360,13370,13370,13360,403
20250401,092200,70219870,13370,13370,13370,13370,812
20250401,092100,59363430,13380,13390,13390,13380,516
20250401,092000,52456420,13400,13400,13400,13400,295
20250401,091900,48503420,13410,13400,13410,13400,882
20250401,091800,36683590,13390,13390,13390,13390,0
20250401,091700,36683590,13390,13390,13390,13390,113
20250401,091600,35170520,13390,13380,13390,13380,188
20250401,091500,32653270,13380,13380,13380,13380,0
20250401,091400,32653270,13380,13380,13380,13380,86
20250401,091300,31502590,13380,13400,13400,13380,622
20250401,091200,23173380,13390,13390,13390,13390,0
20250401,091100,23173380,13390,13390,13390,13390,21
20250401,091000,22892190,13380,13390,13400,13380,467
20250401,090900,16639030,13390,13390,13390,13390,1
20250401,090800,16625640,13390,13420,13450,13380,346
20250401,090700,11991810,13410,13410,13410,13410,1
20250401,090600,11978400,13400,13390,13410,13390,424
20250401,090500,6296680,13390,13390,13390,13390,53
20250401,090400,5587010,13380,13380,13380,13370,17
20250401,090300,5359570,13380,13350,13390,13350,83
20250401,090200,4250590,13370,13400,13400,13370,89
20250401,090100,3059530,13440,13450,13460,13440,63
20250401,090000,2211670,13440,13310,13440,13310,166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 1691620635 13480 13480 13480 13480 1706
3 20250401 195700 1691620635 13480 13480 13480 13480 0
4 20250401 195600 1691620635 13480 13480 13480 13480 0
5 20250401 195500 1691620635 13480 13480 13480 13480 0
6 20250401 195400 1691620635 13480 13480 13480 13480 0
7 20250401 195300 1691620635 13480 13480 13480 13480 0
8 20250401 195200 1691620635 13480 13480 13480 13480 0
9 20250401 195100 1691620635 13480 13480 13480 13480 0
10 20250401 195000 1691620635 13480 13480 13480 13480 0
11 20250401 194900 1691620635 13480 13480 13480 13480 0
12 20250401 194800 1691620635 13480 13480 13480 13480 0
13 20250401 194700 1691620635 13480 13480 13480 13480 0
14 20250401 194600 1691620635 13480 13480 13480 13480 0
15 20250401 194500 1691620635 13480 13480 13480 13480 0
16 20250401 194400 1691620635 13480 13480 13480 13480 0
17 20250401 194300 1691620635 13480 13480 13480 13480 0
18 20250401 194200 1691620635 13480 13480 13480 13480 0
19 20250401 194100 1691620635 13480 13480 13480 13480 0
20 20250401 194000 1691620635 13480 13480 13480 13480 0
21 20250401 193900 1691620635 13480 13480 13480 13480 0
22 20250401 193800 1691620635 13480 13480 13480 13480 0
23 20250401 193700 1691620635 13480 13480 13480 13480 0
24 20250401 193600 1691620635 13480 13480 13480 13480 0
25 20250401 193500 1691620635 13480 13480 13480 13480 0
26 20250401 193400 1691620635 13480 13480 13480 13480 0
27 20250401 193300 1691620635 13480 13480 13480 13480 0
28 20250401 193200 1691620635 13480 13480 13480 13480 0
29 20250401 193100 1691620635 13480 13480 13480 13480 0
30 20250401 193000 1691620635 13480 13480 13480 13480 0
31 20250401 192900 1691620635 13480 13480 13480 13480 0
32 20250401 192800 1691620635 13480 13480 13480 13480 1706
33 20250401 192700 1691620635 13480 13480 13480 13480 0
34 20250401 192600 1691620635 13480 13480 13480 13480 0
35 20250401 192500 1691620635 13480 13480 13480 13480 0
36 20250401 192400 1691620635 13480 13480 13480 13480 0
37 20250401 192300 1691620635 13480 13480 13480 13480 0
38 20250401 192200 1691620635 13480 13480 13480 13480 0
39 20250401 192100 1691620635 13480 13480 13480 13480 0
40 20250401 192000 1691620635 13480 13480 13480 13480 0
41 20250401 191900 1691620635 13480 13480 13480 13480 0
42 20250401 191800 1691620635 13480 13480 13480 13480 0
43 20250401 191700 1691620635 13480 13480 13480 13480 0
44 20250401 191600 1691620635 13480 13480 13480 13480 0
45 20250401 191500 1691620635 13480 13480 13480 13480 0
46 20250401 191400 1691620635 13480 13480 13480 13480 0
47 20250401 191300 1691620635 13480 13480 13480 13480 0
48 20250401 191200 1691620635 13480 13480 13480 13480 0
49 20250401 191100 1691620635 13480 13480 13480 13480 0
50 20250401 191000 1691620635 13480 13480 13480 13480 0
51 20250401 190900 1691620635 13480 13480 13480 13480 0
52 20250401 190800 1691620635 13480 13480 13480 13480 0
53 20250401 190700 1691620635 13480 13480 13480 13480 0
54 20250401 190600 1691620635 13480 13480 13480 13480 0
55 20250401 190500 1691620635 13480 13480 13480 13480 0
56 20250401 190400 1691620635 13480 13480 13480 13480 0
57 20250401 190300 1691620635 13480 13480 13480 13480 0
58 20250401 190200 1691620635 13480 13480 13480 13480 0
59 20250401 190100 1691620635 13480 13480 13480 13480 0
60 20250401 190000 1691620635 13480 13480 13480 13480 0
61 20250401 185900 1691620635 13480 13480 13480 13480 0
62 20250401 185800 1691620635 13480 13480 13480 13480 1706
63 20250401 185700 1691620635 13480 13480 13480 13480 0
64 20250401 185600 1691620635 13480 13480 13480 13480 0
65 20250401 185500 1691620635 13480 13480 13480 13480 0
66 20250401 185400 1691620635 13480 13480 13480 13480 0
67 20250401 185300 1691620635 13480 13480 13480 13480 0
68 20250401 185200 1691620635 13480 13480 13480 13480 0
69 20250401 185100 1691620635 13480 13480 13480 13480 0
70 20250401 185000 1691620635 13480 13480 13480 13480 0
71 20250401 184900 1691620635 13480 13480 13480 13480 0
72 20250401 184800 1691620635 13480 13480 13480 13480 0
73 20250401 184700 1691620635 13480 13480 13480 13480 0
74 20250401 184600 1691620635 13480 13480 13480 13480 0
75 20250401 184500 1691620635 13480 13480 13480 13480 0
76 20250401 184400 1691620635 13480 13480 13480 13480 0
77 20250401 184300 1691620635 13480 13480 13480 13480 0
78 20250401 184200 1691620635 13480 13480 13480 13480 0
79 20250401 184100 1691620635 13480 13480 13480 13480 0
80 20250401 184000 1691620635 13480 13480 13480 13480 0
81 20250401 183900 1691620635 13480 13480 13480 13480 0
82 20250401 183800 1691620635 13480 13480 13480 13480 0
83 20250401 183700 1691620635 13480 13480 13480 13480 0
84 20250401 183600 1691620635 13480 13480 13480 13480 0
85 20250401 183500 1691620635 13480 13480 13480 13480 0
86 20250401 183400 1691620635 13480 13480 13480 13480 0
87 20250401 183300 1691620635 13480 13480 13480 13480 0
88 20250401 183200 1691620635 13480 13480 13480 13480 0
89 20250401 183100 1691620635 13480 13480 13480 13480 0
90 20250401 183000 1691620635 13480 13480 13480 13480 0
91 20250401 182900 1691620635 13480 13480 13480 13480 0
92 20250401 182800 1691620635 13480 13480 13480 13480 1706
93 20250401 182700 1691620635 13480 13480 13480 13480 0
94 20250401 182600 1691620635 13480 13480 13480 13480 0
95 20250401 182500 1691620635 13480 13480 13480 13480 0
96 20250401 182400 1691620635 13480 13480 13480 13480 0
97 20250401 182300 1691620635 13480 13480 13480 13480 0
98 20250401 182200 1691620635 13480 13480 13480 13480 0
99 20250401 182100 1691620635 13480 13480 13480 13480 0
100 20250401 182000 1691620635 13480 13480 13480 13480 0
101 20250401 181900 1691620635 13480 13480 13480 13480 0
102 20250401 181800 1691620635 13480 13480 13480 13480 0
103 20250401 181700 1691620635 13480 13480 13480 13480 0
104 20250401 181600 1691620635 13480 13480 13480 13480 0
105 20250401 181500 1691620635 13480 13480 13480 13480 0
106 20250401 181400 1691620635 13480 13480 13480 13480 0
107 20250401 181300 1691620635 13480 13480 13480 13480 0
108 20250401 181200 1691620635 13480 13480 13480 13480 0
109 20250401 181100 1691620635 13480 13480 13480 13480 0
110 20250401 181000 1691620635 13480 13480 13480 13480 0
111 20250401 180900 1691620635 13480 13480 13480 13480 0
112 20250401 180800 1691620635 13480 13480 13480 13480 0
113 20250401 180700 1691620635 13480 13480 13480 13480 0
114 20250401 180600 1691620635 13480 13480 13480 13480 0
115 20250401 180500 1691620635 13480 13480 13480 13480 0
116 20250401 180400 1691620635 13480 13480 13480 13480 0
117 20250401 180300 1691620635 13480 13480 13480 13480 0
118 20250401 180200 1691620635 13480 13480 13480 13480 0
119 20250401 180100 1691620635 13480 13480 13480 13480 0
120 20250401 180000 1691620635 13480 13480 13480 13480 0
121 20250401 175900 1691620635 13480 13480 13480 13480 0
122 20250401 175800 1691620635 13480 13480 13480 13480 1706
123 20250401 175700 1691620635 13480 13480 13480 13480 0
124 20250401 175600 1691620635 13480 13480 13480 13480 0
125 20250401 175500 1691620635 13480 13480 13480 13480 0
126 20250401 175400 1691620635 13480 13480 13480 13480 0
127 20250401 175300 1691620635 13480 13480 13480 13480 0
128 20250401 175200 1691620635 13480 13480 13480 13480 0
129 20250401 175100 1691620635 13480 13480 13480 13480 0
130 20250401 175000 1691620635 13480 13480 13480 13480 0
131 20250401 174900 1691620635 13480 13480 13480 13480 0
132 20250401 174800 1691620635 13480 13480 13480 13480 0
133 20250401 174700 1691620635 13480 13480 13480 13480 0
134 20250401 174600 1691620635 13480 13480 13480 13480 0
135 20250401 174500 1691620635 13480 13480 13480 13480 0
136 20250401 174400 1691620635 13480 13480 13480 13480 0
137 20250401 174300 1691620635 13480 13480 13480 13480 0
138 20250401 174200 1691620635 13480 13480 13480 13480 0
139 20250401 174100 1691620635 13480 13480 13480 13480 0
140 20250401 174000 1691620635 13480 13480 13480 13480 0
141 20250401 173900 1691620635 13480 13480 13480 13480 0
142 20250401 173800 1691620635 13480 13480 13480 13480 0
143 20250401 173700 1691620635 13480 13480 13480 13480 0
144 20250401 173600 1691620635 13480 13480 13480 13480 0
145 20250401 173500 1691620635 13480 13480 13480 13480 0
146 20250401 173400 1691620635 13480 13480 13480 13480 0
147 20250401 173300 1691620635 13480 13480 13480 13480 0
148 20250401 173200 1691620635 13480 13480 13480 13480 0
149 20250401 173100 1691620635 13480 13480 13480 13480 0
150 20250401 173000 1691620635 13480 13480 13480 13480 0
151 20250401 172900 1691620635 13480 13480 13480 13480 0
152 20250401 172800 1691620635 13480 13480 13480 13480 1706
153 20250401 172700 1691620635 13480 13480 13480 13480 0
154 20250401 172600 1691620635 13480 13480 13480 13480 0
155 20250401 172500 1691620635 13480 13480 13480 13480 0
156 20250401 172400 1691620635 13480 13480 13480 13480 0
157 20250401 172300 1691620635 13480 13480 13480 13480 0
158 20250401 172200 1691620635 13480 13480 13480 13480 0
159 20250401 172100 1691620635 13480 13480 13480 13480 0
160 20250401 172000 1691620635 13480 13480 13480 13480 0
161 20250401 171900 1691620635 13480 13480 13480 13480 0
162 20250401 171800 1691620635 13480 13480 13480 13480 0
163 20250401 171700 1691620635 13480 13480 13480 13480 0
164 20250401 171600 1691620635 13480 13480 13480 13480 0
165 20250401 171500 1691620635 13480 13480 13480 13480 0
166 20250401 171400 1691620635 13480 13480 13480 13480 0
167 20250401 171300 1691620635 13480 13480 13480 13480 0
168 20250401 171200 1691620635 13480 13480 13480 13480 0
169 20250401 171100 1691620635 13480 13480 13480 13480 0
170 20250401 171000 1691620635 13480 13480 13480 13480 0
171 20250401 170900 1691620635 13480 13480 13480 13480 0
172 20250401 170800 1691620635 13480 13480 13480 13480 0
173 20250401 170700 1691620635 13480 13480 13480 13480 0
174 20250401 170600 1691620635 13480 13480 13480 13480 0
175 20250401 170500 1691620635 13480 13480 13480 13480 0
176 20250401 170400 1691620635 13480 13480 13480 13480 0
177 20250401 170300 1691620635 13480 13480 13480 13480 0
178 20250401 170200 1691620635 13480 13480 13480 13480 0
179 20250401 170100 1691620635 13480 13480 13480 13480 0
180 20250401 170000 1691620635 13480 13480 13480 13480 0
181 20250401 165900 1691620635 13480 13480 13480 13480 0
182 20250401 165800 1691620635 13480 13480 13480 13480 1706
183 20250401 165700 1691620635 13480 13480 13480 13480 0
184 20250401 165600 1691620635 13480 13480 13480 13480 0
185 20250401 165500 1691620635 13480 13480 13480 13480 0
186 20250401 165400 1691620635 13480 13480 13480 13480 0
187 20250401 165300 1691620635 13480 13480 13480 13480 0
188 20250401 165200 1691620635 13480 13480 13480 13480 0
189 20250401 165100 1691620635 13480 13480 13480 13480 0
190 20250401 165000 1691620635 13480 13480 13480 13480 0
191 20250401 164900 1691620635 13480 13480 13480 13480 0
192 20250401 164800 1691620635 13480 13480 13480 13480 0
193 20250401 164700 1691620635 13480 13480 13480 13480 0
194 20250401 164600 1691620635 13480 13480 13480 13480 0
195 20250401 164500 1691620635 13480 13480 13480 13480 0
196 20250401 164400 1691620635 13480 13480 13480 13480 0
197 20250401 164300 1691620635 13480 13480 13480 13480 0
198 20250401 164200 1691620635 13480 13480 13480 13480 0
199 20250401 164100 1691620635 13480 13480 13480 13480 0
200 20250401 164000 1691620635 13480 13480 13480 13480 0
201 20250401 163900 1691620635 13480 13480 13480 13480 0
202 20250401 163800 1691620635 13480 13480 13480 13480 0
203 20250401 163700 1691620635 13480 13480 13480 13480 0
204 20250401 163600 1691620635 13480 13480 13480 13480 0
205 20250401 163500 1691620635 13480 13480 13480 13480 0
206 20250401 163400 1691620635 13480 13480 13480 13480 0
207 20250401 163300 1691620635 13480 13480 13480 13480 0
208 20250401 163200 1691620635 13480 13480 13480 13480 0
209 20250401 163100 1691620635 13480 13480 13480 13480 0
210 20250401 163000 1691620635 13480 13480 13480 13480 0
211 20250401 162900 1691620635 13480 13480 13480 13480 0
212 20250401 162800 1691620635 13480 13480 13480 13480 1706
213 20250401 162700 1691620635 13480 13480 13480 13480 0
214 20250401 162600 1691620635 13480 13480 13480 13480 0
215 20250401 162500 1691620635 13480 13480 13480 13480 0
216 20250401 162400 1691620635 13480 13480 13480 13480 0
217 20250401 162300 1691620635 13480 13480 13480 13480 0
218 20250401 162200 1691620635 13480 13480 13480 13480 0
219 20250401 162100 1691620635 13480 13480 13480 13480 0
220 20250401 162000 1691620635 13480 13480 13480 13480 0
221 20250401 161900 1691620635 13480 13480 13480 13480 0
222 20250401 161800 1691620635 13480 13480 13480 13480 0
223 20250401 161700 1691620635 13480 13480 13480 13480 0
224 20250401 161600 1691620635 13480 13480 13480 13480 0
225 20250401 161500 1691620635 13480 13480 13480 13480 0
226 20250401 161400 1691620635 13480 13480 13480 13480 0
227 20250401 161300 1691620635 13480 13480 13480 13480 0
228 20250401 161200 1691620635 13480 13480 13480 13480 0
229 20250401 161100 1691620635 13480 13480 13480 13480 0
230 20250401 161000 1691620635 13480 13480 13480 13480 0
231 20250401 160900 1691620635 13480 13480 13480 13480 0
232 20250401 160800 1691620635 13480 13480 13480 13480 0
233 20250401 160700 1691620635 13480 13480 13480 13480 0
234 20250401 160600 1691620635 13480 13480 13480 13480 0
235 20250401 160500 1691620635 13480 13480 13480 13480 0
236 20250401 160400 1691620635 13480 13480 13480 13480 0
237 20250401 160300 1691620635 13480 13480 13480 13480 0
238 20250401 160200 1691620635 13480 13480 13480 13480 0
239 20250401 160100 1691620635 13480 13480 13480 13480 0
240 20250401 160000 1691620635 13480 13480 13480 13480 0
241 20250401 155900 1691620635 13480 13480 13480 13480 0
242 20250401 155800 1691620635 13480 13480 13480 13480 1706
243 20250401 155700 1691620635 13480 13480 13480 13480 0
244 20250401 155600 1691620635 13480 13480 13480 13480 0
245 20250401 155500 1691620635 13480 13480 13480 13480 0
246 20250401 155400 1691620635 13480 13480 13480 13480 0
247 20250401 155300 1691620635 13480 13480 13480 13480 0
248 20250401 155200 1691620635 13480 13480 13480 13480 0
249 20250401 155100 1691620635 13480 13480 13480 13480 0
250 20250401 155000 1691620635 13480 13480 13480 13480 0
251 20250401 154900 1691620635 13480 13480 13480 13480 0
252 20250401 154800 1691620635 13480 13480 13480 13480 0
253 20250401 154700 1691620635 13480 13480 13480 13480 0
254 20250401 154600 1691620635 13480 13480 13480 13480 0
255 20250401 154500 1691620635 13480 13480 13480 13480 0
256 20250401 154400 1691620635 13480 13480 13480 13480 0
257 20250401 154300 1691620635 13480 13480 13480 13480 0
258 20250401 154200 1691620635 13480 13480 13480 13480 0
259 20250401 154100 1691620635 13480 13480 13480 13480 0
260 20250401 154000 1691620635 13480 13480 13480 13480 0
261 20250401 153900 1691620635 13480 13480 13480 13480 0
262 20250401 153800 1691620635 13480 13480 13480 13480 0
263 20250401 153700 1691620635 13480 13480 13480 13480 0
264 20250401 153600 1691620635 13480 13480 13480 13480 0
265 20250401 153500 1691620635 13480 13480 13480 13480 0
266 20250401 153400 1691620635 13480 13480 13480 13480 0
267 20250401 153300 1691620635 13480 13480 13480 13480 0
268 20250401 153200 1691620635 13480 13480 13480 13480 0
269 20250401 153100 1691620635 13480 13480 13480 13480 0
270 20250401 153000 1691620635 13480 13480 13480 13480 1706
271 20250401 152900 1668623755 13300 13300 13300 13300 0
272 20250401 152800 1668623755 13300 13300 13300 13300 0
273 20250401 152700 1668623755 13300 13300 13300 13300 0
274 20250401 152600 1668623755 13300 13300 13300 13300 0
275 20250401 152500 1668623755 13300 13300 13300 13300 0
276 20250401 152400 1668623755 13300 13300 13300 13300 0
277 20250401 152300 1668623755 13300 13300 13300 13300 0
278 20250401 152200 1668623755 13300 13300 13300 13300 0
279 20250401 152100 1668623755 13300 13300 13300 13300 0
280 20250401 152000 1668623755 13300 13300 13300 13300 0
281 20250401 151900 1668623755 13300 13310 13310 13300 84
282 20250401 151800 1667505945 13310 13310 13310 13310 22
283 20250401 151700 1667213125 13310 13300 13310 13300 21
284 20250401 151600 1666933635 13310 13310 13310 13300 23
285 20250401 151500 1666627525 13310 13310 13310 13310 19
286 20250401 151400 1666374635 13300 13320 13320 13300 41
287 20250401 151300 1665828955 13320 13320 13320 13320 11
288 20250401 151200 1665682435 13320 13290 13320 13290 287
289 20250401 151100 1661863045 13310 13300 13310 13300 711
290 20250401 151000 1652405695 13280 13300 13300 13280 68
291 20250401 150900 1651502295 13290 13290 13290 13290 91
292 20250401 150800 1650292905 13310 13310 13310 13310 19
293 20250401 150700 1650040015 13300 13280 13300 13280 439
294 20250401 150600 1644203335 13280 13300 13300 13280 899
295 20250401 150500 1632252325 13290 13310 13310 13290 238
296 20250401 150400 1629086825 13310 13300 13310 13300 21
297 20250401 150300 1628807345 13320 13320 13320 13310 20
298 20250401 150200 1628540955 13320 13310 13320 13310 43
299 20250401 150100 1627968445 13320 13310 13320 13310 15
300 20250401 150000 1627768665 13310 13310 13320 13300 591
301 20250401 145900 1619902825 13330 13340 13340 13320 110
302 20250401 145800 1618436765 13340 13350 13350 13330 502
303 20250401 145700 1611736415 13370 13370 13370 13360 59
304 20250401 145600 1610947985 13360 13370 13370 13360 40
305 20250401 145500 1610413195 13380 13370 13380 13370 109
306 20250401 145400 1608955665 13370 13380 13390 13370 66
307 20250401 145300 1608072595 13380 13390 13390 13380 132
308 20250401 145200 1606305855 13390 13390 13390 13390 11
309 20250401 145100 1606158565 13380 13380 13380 13380 34
310 20250401 145000 1605703645 13380 13370 13380 13370 37
311 20250401 144900 1605208855 13360 13370 13370 13350 70
312 20250401 144800 1604273585 13370 13370 13370 13370 11
313 20250401 144700 1604126515 13370 13370 13370 13370 47
314 20250401 144600 1603498125 13370 13400 13400 13370 360
315 20250401 144500 1598678985 13400 13400 13400 13400 18
316 20250401 144400 1598437785 13400 13390 13400 13390 241
317 20250401 144300 1595208885 13390 13390 13390 13390 80
318 20250401 144200 1594137685 13390 13390 13400 13390 450
319 20250401 144100 1588108285 13390 13400 13400 13390 174
320 20250401 144000 1585778345 13400 13400 13400 13400 487
321 20250401 143900 1579252545 13390 13400 13400 13390 14
322 20250401 143800 1579064975 13400 13390 13400 13390 352
323 20250401 143700 1574351505 13380 13390 13390 13380 238
324 20250401 143600 1571165155 13390 13380 13390 13380 441
325 20250401 143500 1565264375 13380 13370 13380 13370 73
326 20250401 143400 1564288255 13380 13370 13380 13370 175
327 20250401 143300 1561948325 13370 13350 13370 13350 184
328 20250401 143200 1559490855 13350 13370 13370 13350 599
329 20250401 143100 1551484405 13370 13360 13370 13360 155
330 20250401 143000 1549413505 13360 13360 13370 13350 945
331 20250401 142900 1536791805 13370 13390 13390 13360 988
332 20250401 142800 1523580515 13390 13390 13400 13390 422
333 20250401 142700 1517929755 13390 13390 13390 13390 71
334 20250401 142600 1516979065 13390 13400 13400 13380 548
335 20250401 142500 1509637855 13400 13390 13400 13390 43
336 20250401 142400 1509061665 13400 13400 13400 13390 490
337 20250401 142300 1502496145 13390 13400 13400 13390 108
338 20250401 142200 1501049945 13400 13390 13400 13390 338
339 20250401 142100 1496524015 13390 13400 13400 13380 308
340 20250401 142000 1492399915 13400 13390 13400 13390 258
341 20250401 141900 1488944705 13390 13390 13390 13390 18
342 20250401 141800 1488703685 13380 13400 13400 13380 736
343 20250401 141700 1478845865 13400 13400 13400 13400 19
344 20250401 141600 1478591265 13400 13400 13400 13400 428
345 20250401 141500 1472856065 13400 13400 13400 13400 18
346 20250401 141400 1472614865 13400 13390 13400 13390 459
347 20250401 141300 1466464345 13390 13390 13390 13390 8
348 20250401 141200 1466357225 13390 13390 13390 13390 473
349 20250401 141100 1460023755 13380 13400 13400 13380 312
350 20250401 141000 1455846395 13400 13400 13420 13390 1443
351 20250401 140900 1436510315 13400 13400 13400 13400 93
352 20250401 140800 1435264115 13400 13400 13400 13400 428
353 20250401 140700 1429528915 13400 13400 13400 13400 59
354 20250401 140600 1428738315 13400 13390 13400 13390 504
355 20250401 140500 1421989565 13390 13390 13390 13390 10
356 20250401 140400 1421855665 13390 13380 13390 13380 193
357 20250401 140300 1419273235 13380 13380 13380 13380 18
358 20250401 140200 1419032395 13380 13370 13380 13370 423
359 20250401 140100 1413376775 13370 13390 13390 13360 1228
360 20250401 140000 1396940955 13400 13400 13400 13390 505
361 20250401 135900 1390174515 13400 13400 13400 13400 19
362 20250401 135800 1389919915 13400 13400 13400 13390 203
363 20250401 135700 1387200925 13400 13400 13400 13400 10
364 20250401 135600 1387066925 13400 13400 13400 13400 39
365 20250401 135500 1386544325 13400 13400 13400 13400 53
366 20250401 135400 1385834125 13400 13400 13400 13400 740
367 20250401 135300 1375918125 13400 13400 13400 13400 122
368 20250401 135200 1374283325 13400 13400 13400 13400 39
369 20250401 135100 1373760725 13400 13400 13400 13400 453
370 20250401 135000 1367690525 13400 13400 13400 13400 63
371 20250401 134900 1366846325 13390 13400 13400 13390 71
372 20250401 134800 1365895455 13390 13400 13400 13390 768
373 20250401 134700 1355604875 13400 13400 13400 13390 154
374 20250401 134600 1353541715 13400 13400 13400 13390 109
375 20250401 134500 1352082115 13400 13400 13400 13400 432
376 20250401 134400 1346293315 13400 13400 13400 13400 72
377 20250401 134300 1345328515 13400 13400 13400 13400 18
378 20250401 134200 1345087315 13400 13400 13400 13390 552
379 20250401 134100 1337691115 13400 13400 13400 13390 259
380 20250401 134000 1334221835 13400 13400 13400 13400 211
381 20250401 133900 1331394435 13400 13400 13400 13400 653
382 20250401 133800 1322644235 13400 13400 13400 13400 18
383 20250401 133700 1322403035 13400 13400 13400 13400 109
384 20250401 133600 1320942435 13390 13390 13390 13390 150
385 20250401 133500 1318933935 13390 13390 13390 13390 58
386 20250401 133400 1318157315 13390 13390 13390 13390 357
387 20250401 133300 1313377085 13400 13400 13400 13390 998
388 20250401 133200 1300005065 13400 13400 13400 13400 17
389 20250401 133100 1299777265 13400 13400 13400 13400 33
390 20250401 133000 1299335065 13400 13400 13400 13400 432
391 20250401 132900 1293546265 13400 13400 13400 13400 19
392 20250401 132800 1293291665 13400 13400 13400 13400 85
393 20250401 132700 1292152665 13390 13380 13390 13380 496
394 20250401 132600 1285511235 13390 13390 13390 13390 390
395 20250401 132500 1280289135 13400 13400 13400 13400 250
396 20250401 132400 1276939135 13400 13400 13400 13400 950
397 20250401 132300 1264209135 13400 13400 13400 13400 110
398 20250401 132200 1262735135 13400 13400 13400 13390 416
399 20250401 132100 1257163815 13400 13390 13400 13390 456
400 20250401 132000 1251053425 13400 13400 13400 13400 19
401 20250401 131900 1250798825 13400 13400 13400 13400 10
402 20250401 131800 1250664825 13400 13400 13400 13390 1107
403 20250401 131700 1235836395 13400 13400 13400 13400 40
404 20250401 131600 1235300395 13400 13390 13400 13390 12
405 20250401 131500 1235139605 13400 13400 13400 13390 778
406 20250401 131400 1224717255 13400 13400 13400 13400 53
407 20250401 131300 1224007055 13400 13400 13400 13400 19
408 20250401 131200 1223752455 13390 13390 13390 13390 454
409 20250401 131100 1217673395 13390 13390 13390 13390 82
410 20250401 131000 1216575415 13380 13380 13390 13380 244
411 20250401 130900 1213310585 13390 13390 13390 13380 371
412 20250401 130800 1208346425 13390 13380 13390 13380 18
413 20250401 130700 1208105495 13380 13390 13390 13370 281
414 20250401 130600 1204346285 13390 13390 13390 13390 470
415 20250401 130500 1198052985 13390 13380 13390 13380 32
416 20250401 130400 1197624645 13390 13390 13390 13390 19
417 20250401 130300 1197370235 13380 13370 13380 13370 235
418 20250401 130200 1194228105 13370 13370 13370 13360 525
419 20250401 130100 1187213505 13370 13370 13370 13370 10
420 20250401 130000 1187079805 13370 13370 13370 13360 22
421 20250401 125900 1186785675 13370 13370 13370 13370 2
422 20250401 125800 1186758935 13360 13390 13390 13360 310
423 20250401 125700 1182613555 13380 13360 13390 13340 218
424 20250401 125600 1179698435 13350 13370 13380 13350 358
425 20250401 125500 1174914285 13370 13360 13370 13360 11
426 20250401 125400 1174767225 13350 13340 13350 13340 361
427 20250401 125300 1169948495 13340 13340 13340 13340 23
428 20250401 125200 1169641675 13340 13330 13340 13330 11
429 20250401 125100 1169494955 13330 13320 13330 13320 424
430 20250401 125000 1163843045 13320 13320 13320 13320 23
431 20250401 124900 1163536685 13320 13320 13320 13320 174
432 20250401 124800 1161219005 13320 13320 13320 13320 434
433 20250401 124700 1155438125 13320 13310 13320 13310 64
434 20250401 124600 1154586095 13310 13320 13320 13310 66
435 20250401 124500 1153707225 13320 13330 13330 13320 529
436 20250401 124400 1146660875 13330 13330 13330 13330 10
437 20250401 124300 1146527575 13330 13330 13330 13330 58
438 20250401 124200 1145754435 13320 13320 13320 13320 869
439 20250401 124100 1134179355 13320 13320 13320 13320 34
440 20250401 124000 1133726475 13310 13310 13310 13310 65
441 20250401 123900 1132861325 13320 13320 13320 13320 431
442 20250401 123800 1127120405 13320 13320 13320 13320 20
443 20250401 123700 1126854005 13320 13340 13350 13320 288
444 20250401 123600 1123015035 13350 13330 13350 13330 289
445 20250401 123500 1119161865 13330 13330 13330 13320 204
446 20250401 123400 1116444205 13330 13330 13330 13320 111
447 20250401 123300 1114964585 13330 13350 13350 13330 666
448 20250401 123200 1106077105 13350 13360 13360 13340 254
449 20250401 123100 1102686695 13350 13350 13350 13350 9
450 20250401 123000 1102566545 13350 13320 13350 13320 302
451 20250401 122900 1098540995 13330 13320 13330 13320 13
452 20250401 122800 1098367735 13320 13320 13320 13320 39
453 20250401 122700 1097848255 13310 13310 13310 13310 6
454 20250401 122600 1097768395 13310 13310 13310 13310 37
455 20250401 122500 1097275925 13310 13310 13310 13310 59
456 20250401 122400 1096490635 13310 13310 13310 13310 37
457 20250401 122300 1095998165 13310 13360 13360 13300 2825
458 20250401 122200 1058352455 13360 13360 13360 13360 8
459 20250401 122100 1058245575 13360 13360 13360 13360 18
460 20250401 122000 1058005095 13360 13360 13360 13360 17
461 20250401 121900 1057777975 13360 13350 13360 13350 29
462 20250401 121800 1057390715 13350 13340 13350 13340 77
463 20250401 121700 1056363355 13350 13370 13370 13350 221
464 20250401 121600 1053411635 13370 13370 13370 13370 18
465 20250401 121500 1053170975 13370 13370 13370 13370 20
466 20250401 121400 1052903575 13370 13370 13370 13370 19
467 20250401 121300 1052649545 13370 13370 13370 13370 110
468 20250401 121200 1051178845 13370 13360 13370 13360 22
469 20250401 121100 1050884825 13360 13360 13370 13360 145
470 20250401 121000 1048946405 13370 13390 13390 13350 624
471 20250401 120900 1040604445 13390 13390 13390 13380 42
472 20250401 120800 1040042135 13400 13390 13400 13390 13
473 20250401 120700 1039867955 13390 13390 13390 13390 30
474 20250401 120600 1039466255 13390 13390 13390 13390 26
475 20250401 120500 1039118115 13390 13390 13390 13390 18
476 20250401 120400 1038877095 13390 13390 13390 13380 125
477 20250401 120300 1037204015 13390 13390 13390 13390 8
478 20250401 120200 1037096895 13380 13380 13380 13380 9
479 20250401 120100 1036976475 13380 13390 13390 13370 510
480 20250401 120000 1030148395 13400 13400 13400 13400 18
481 20250401 115900 1029907195 13400 13400 13400 13400 73
482 20250401 115800 1028928995 13400 13400 13400 13390 371
483 20250401 115700 1023959165 13400 13400 13400 13400 59
484 20250401 115600 1023168565 13400 13400 13400 13400 18
485 20250401 115500 1022927365 13390 13400 13400 13390 305
486 20250401 115400 1018843245 13400 13400 13400 13400 8
487 20250401 115300 1018736045 13390 13390 13390 13390 210
488 20250401 115200 1015924145 13400 13400 13400 13400 18
489 20250401 115100 1015682945 13400 13390 13400 13390 311
490 20250401 115000 1011516465 13380 13400 13400 13380 689
491 20250401 114900 1002293625 13390 13390 13400 13380 205
492 20250401 114800 999549465 13390 13400 13400 13390 32
493 20250401 114700 999120675 13400 13400 13400 13400 340
494 20250401 114600 994564675 13400 13390 13400 13390 9
495 20250401 114500 994444085 13390 13370 13400 13370 2187
496 20250401 114400 965170795 13380 13380 13380 13380 57
497 20250401 114300 964408135 13380 13380 13380 13380 343
498 20250401 114200 959818795 13380 13400 13400 13380 896
499 20250401 114100 947828215 13400 13400 13400 13390 582
500 20250401 114000 940029635 13400 13400 13400 13400 147
501 20250401 113900 938059835 13410 13395 13420 13395 592
502 20250401 113800 930125610 13400 13420 13500 13400 345
503 20250401 113700 925494120 13410 13410 13420 13400 272
504 20250401 113600 921846920 13400 13400 13400 13400 571
505 20250401 113500 914195520 13400 13390 13400 13380 549
506 20250401 113400 906841350 13400 13400 13410 13400 116
507 20250401 113300 905286880 13400 13400 13400 13400 108
508 20250401 113200 903839680 13400 13400 13410 13400 313
509 20250401 113100 899645470 13400 13400 13420 13400 561
510 20250401 113000 892124950 13400 13400 13400 13400 31
511 20250401 112900 891709550 13400 13400 13410 13400 470
512 20250401 112800 885411530 13400 13400 13400 13400 0
513 20250401 112700 885411530 13400 13440 13450 13400 416
514 20250401 112600 879832270 13430 13400 13440 13400 255
515 20250401 112500 876411720 13390 13400 13420 13390 565
516 20250401 112400 868837740 13400 13400 13400 13400 12
517 20250401 112300 868676940 13390 13400 13440 13380 1666
518 20250401 112200 846346840 13400 13400 13400 13390 37
519 20250401 112100 845851150 13400 13380 13400 13360 1043
520 20250401 112000 831898680 13380 13380 13380 13380 17
521 20250401 111900 831671220 13370 13360 13380 13330 2944
522 20250401 111800 792406480 13370 13400 13400 13360 1390
523 20250401 111700 773824860 13410 13380 13410 13380 597
524 20250401 111600 765825660 13380 13410 13410 13380 561
525 20250401 111500 758314180 13410 13420 13530 13400 937
526 20250401 111400 745744980 13420 13420 13420 13410 291
527 20250401 111300 741842020 13420 13400 13420 13400 234
528 20250401 111200 738705940 13400 13420 13420 13400 139
529 20250401 111100 736842000 13410 13430 13450 13410 809
530 20250401 111000 725988380 13420 13420 13450 13410 443
531 20250401 110900 720041480 13420 13410 13420 13400 261
532 20250401 110800 716543320 13410 13420 13420 13400 139
533 20250401 110700 714679850 13420 13410 13430 13410 272
534 20250401 110600 711030040 13420 13430 13440 13420 216
535 20250401 110500 708130270 13450 13470 13480 13440 421
536 20250401 110400 702463390 13460 13480 13480 13460 330
537 20250401 110300 698019610 13490 13470 13490 13440 218
538 20250401 110200 695084860 13460 13470 13490 13440 602
539 20250401 110100 686983880 13460 13450 13480 13400 1121
540 20250401 110000 671911670 13420 13470 13480 13420 1370
541 20250401 105900 653494290 13470 13490 13530 13470 1141
542 20250401 105800 638093370 13490 13440 13490 13440 569
543 20250401 105700 630430880 13460 13510 13510 13430 1641
544 20250401 105600 608309280 13500 13520 13520 13450 1675
545 20250401 105500 585717590 13530 13560 13580 13530 586
546 20250401 105400 577775380 13550 13570 13570 13550 336
547 20250401 105300 573220470 13560 13530 13570 13530 250
548 20250401 105200 569833700 13530 13520 13530 13510 172
549 20250401 105100 567508600 13520 13560 13560 13510 547
550 20250401 105000 560094500 13560 13550 13560 13520 799
551 20250401 104900 549278080 13560 13510 13560 13510 1486
552 20250401 104800 529151020 13500 13500 13510 13500 173
553 20250401 104700 526815400 13500 13490 13520 13490 360
554 20250401 104600 521954540 13490 13480 13550 13460 773
555 20250401 104500 511530820 13480 13480 13530 13430 1440
556 20250401 104400 492112550 13480 13470 13490 13440 1771
557 20250401 104300 468261390 13470 13410 13490 13410 2413
558 20250401 104200 435787850 13410 13400 13420 13400 459
559 20250401 104100 429633770 13400 13400 13420 13390 1415
560 20250401 104000 410667990 13400 13400 13400 13390 506
561 20250401 103900 403888110 13400 13400 13400 13400 40
562 20250401 103800 403352110 13400 13400 13400 13400 207
563 20250401 103700 400578310 13390 13390 13390 13390 1
564 20250401 103600 400564920 13390 13390 13390 13390 5
565 20250401 103500 400497970 13390 13390 13390 13390 25
566 20250401 103400 400163220 13390 13390 13390 13390 459
567 20250401 103300 394017210 13400 13400 13400 13400 40
568 20250401 103200 393481210 13390 13390 13390 13390 199
569 20250401 103100 390816600 13380 13380 13380 13380 0
570 20250401 103000 390816600 13380 13390 13390 13380 403
571 20250401 102900 385420440 13400 13400 13400 13400 298
572 20250401 102800 381427240 13390 13390 13390 13390 223
573 20250401 102700 378441270 13390 13380 13390 13380 306
574 20250401 102600 374346030 13380 13380 13380 13380 91
575 20250401 102500 373128450 13370 13370 13370 13370 0
576 20250401 102400 373128450 13370 13360 13370 13360 128
577 20250401 102300 371417310 13360 13380 13380 13360 165
578 20250401 102200 369210510 13380 13380 13380 13380 357
579 20250401 102100 364433850 13380 13390 13390 13380 28
580 20250401 102000 364059060 13380 13400 13400 13370 190
581 20250401 101900 361515630 13400 13410 13410 13400 88
582 20250401 101800 360335600 13410 13410 13410 13400 190
583 20250401 101700 357788350 13430 13430 13430 13430 206
584 20250401 101600 355021770 13430 13440 13470 13430 660
585 20250401 101500 346140160 13430 13460 13460 13400 1053
586 20250401 101400 332001220 13470 13450 13470 13400 1038
587 20250401 101300 318040420 13440 13440 13460 13430 557
588 20250401 101200 310551660 13440 13450 13470 13440 1718
589 20250401 101100 287438220 13450 13400 13450 13400 1131
590 20250401 101000 272257240 13400 13390 13400 13370 774
591 20250401 100900 261888590 13390 13370 13420 13360 286
592 20250401 100800 258055020 13370 13400 13450 13370 1987
593 20250401 100700 231406000 13400 13400 13400 13400 40
594 20250401 100600 230870000 13400 13370 13400 13370 661
595 20250401 100500 222023870 13370 13360 13390 13360 1254
596 20250401 100400 205257520 13350 13350 13390 13350 166
597 20250401 100300 203039420 13350 13350 13350 13340 49
598 20250401 100200 202385540 13340 13340 13340 13340 70
599 20250401 100100 201451740 13340 13340 13340 13340 0
600 20250401 100000 201451740 13340 13320 13340 13310 136
601 20250401 095900 199639880 13320 13340 13340 13310 78
602 20250401 095800 198601480 13340 13360 13360 13330 1123
603 20250401 095700 183609430 13360 13360 13360 13360 0
604 20250401 095600 183609430 13360 13370 13370 13360 430
605 20250401 095500 177861790 13360 13360 13360 13360 0
606 20250401 095400 177861790 13360 13390 13390 13360 1598
607 20250401 095300 156486480 13400 13400 13400 13400 0
608 20250401 095200 156486480 13400 13400 13400 13400 292
609 20250401 095100 152573680 13400 13400 13400 13400 750
610 20250401 095000 142523680 13400 13400 13400 13400 293
611 20250401 094900 138597480 13400 13400 13400 13400 1
612 20250401 094800 138584080 13400 13400 13400 13400 292
613 20250401 094700 134671280 13390 13400 13400 13390 60
614 20250401 094600 133867480 13400 13400 13400 13400 292
615 20250401 094500 129954680 13390 13390 13390 13390 61
616 20250401 094400 129137890 13390 13390 13400 13380 400
617 20250401 094300 123779180 13380 13390 13390 13380 69
618 20250401 094200 122855320 13400 13400 13400 13400 292
619 20250401 094100 118942520 13400 13390 13400 13390 284
620 20250401 094000 115139360 13390 13400 13400 13390 300
621 20250401 093900 111119370 13390 13390 13390 13390 88
622 20250401 093800 109941050 13390 13390 13390 13390 0
623 20250401 093700 109941050 13390 13390 13390 13390 61
624 20250401 093600 109124260 13390 13390 13400 13380 599
625 20250401 093500 101100950 13390 13390 13390 13390 25
626 20250401 093400 100766200 13390 13390 13390 13390 47
627 20250401 093300 100136870 13380 13380 13380 13380 0
628 20250401 093200 100136870 13380 13390 13390 13380 362
629 20250401 093100 95290390 13380 13380 13380 13380 73
630 20250401 093000 94313650 13390 13390 13390 13390 295
631 20250401 092900 90363600 13380 13380 13380 13380 0
632 20250401 092800 90363600 13380 13370 13380 13370 725
633 20250401 092700 80670250 13360 13360 13360 13360 10
634 20250401 092600 80536650 13360 13360 13360 13360 66
635 20250401 092500 79654890 13360 13360 13360 13360 249
636 20250401 092400 76328250 13360 13360 13360 13360 54
637 20250401 092300 75606810 13360 13370 13370 13360 403
638 20250401 092200 70219870 13370 13370 13370 13370 812
639 20250401 092100 59363430 13380 13390 13390 13380 516
640 20250401 092000 52456420 13400 13400 13400 13400 295
641 20250401 091900 48503420 13410 13400 13410 13400 882
642 20250401 091800 36683590 13390 13390 13390 13390 0
643 20250401 091700 36683590 13390 13390 13390 13390 113
644 20250401 091600 35170520 13390 13380 13390 13380 188
645 20250401 091500 32653270 13380 13380 13380 13380 0
646 20250401 091400 32653270 13380 13380 13380 13380 86
647 20250401 091300 31502590 13380 13400 13400 13380 622
648 20250401 091200 23173380 13390 13390 13390 13390 0
649 20250401 091100 23173380 13390 13390 13390 13390 21
650 20250401 091000 22892190 13380 13390 13400 13380 467
651 20250401 090900 16639030 13390 13390 13390 13390 1
652 20250401 090800 16625640 13390 13420 13450 13380 346
653 20250401 090700 11991810 13410 13410 13410 13410 1
654 20250401 090600 11978400 13400 13390 13410 13390 424
655 20250401 090500 6296680 13390 13390 13390 13390 53
656 20250401 090400 5587010 13380 13380 13380 13370 17
657 20250401 090300 5359570 13380 13350 13390 13350 83
658 20250401 090200 4250590 13370 13400 13400 13370 89
659 20250401 090100 3059530 13440 13450 13460 13440 63
660 20250401 090000 2211670 13440 13310 13440 13310 166

1
069080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,42742,34600884,585992820,474378119640,0.12
20250327,43202,34600884,598779720,479568252240,0.12
20250326,41361,34600884,573263460,479568252240,0.12
20250325,39544,34600884,532657680,466073907480,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 42742 34600884 585992820 474378119640 0.12
3 20250327 43202 34600884 598779720 479568252240 0.12
4 20250326 41361 34600884 573263460 479568252240 0.12
5 20250325 39544 34600884 532657680 466073907480 0.11