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
069260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,466782760,15630,15630,15630,15630,1183
20250401,195700,466782760,15630,15630,15630,15630,0
20250401,195600,466782760,15630,15630,15630,15630,0
20250401,195500,466782760,15630,15630,15630,15630,0
20250401,195400,466782760,15630,15630,15630,15630,0
20250401,195300,466782760,15630,15630,15630,15630,0
20250401,195200,466782760,15630,15630,15630,15630,0
20250401,195100,466782760,15630,15630,15630,15630,0
20250401,195000,466782760,15630,15630,15630,15630,0
20250401,194900,466782760,15630,15630,15630,15630,0
20250401,194800,466782760,15630,15630,15630,15630,0
20250401,194700,466782760,15630,15630,15630,15630,0
20250401,194600,466782760,15630,15630,15630,15630,0
20250401,194500,466782760,15630,15630,15630,15630,0
20250401,194400,466782760,15630,15630,15630,15630,0
20250401,194300,466782760,15630,15630,15630,15630,0
20250401,194200,466782760,15630,15630,15630,15630,0
20250401,194100,466782760,15630,15630,15630,15630,0
20250401,194000,466782760,15630,15630,15630,15630,0
20250401,193900,466782760,15630,15630,15630,15630,0
20250401,193800,466782760,15630,15630,15630,15630,0
20250401,193700,466782760,15630,15630,15630,15630,0
20250401,193600,466782760,15630,15630,15630,15630,0
20250401,193500,466782760,15630,15630,15630,15630,0
20250401,193400,466782760,15630,15630,15630,15630,0
20250401,193300,466782760,15630,15630,15630,15630,0
20250401,193200,466782760,15630,15630,15630,15630,0
20250401,193100,466782760,15630,15630,15630,15630,0
20250401,193000,466782760,15630,15630,15630,15630,0
20250401,192900,466782760,15630,15630,15630,15630,0
20250401,192800,466782760,15630,15630,15630,15630,1183
20250401,192700,466782760,15630,15630,15630,15630,0
20250401,192600,466782760,15630,15630,15630,15630,0
20250401,192500,466782760,15630,15630,15630,15630,0
20250401,192400,466782760,15630,15630,15630,15630,0
20250401,192300,466782760,15630,15630,15630,15630,0
20250401,192200,466782760,15630,15630,15630,15630,0
20250401,192100,466782760,15630,15630,15630,15630,0
20250401,192000,466782760,15630,15630,15630,15630,0
20250401,191900,466782760,15630,15630,15630,15630,0
20250401,191800,466782760,15630,15630,15630,15630,0
20250401,191700,466782760,15630,15630,15630,15630,0
20250401,191600,466782760,15630,15630,15630,15630,0
20250401,191500,466782760,15630,15630,15630,15630,0
20250401,191400,466782760,15630,15630,15630,15630,0
20250401,191300,466782760,15630,15630,15630,15630,0
20250401,191200,466782760,15630,15630,15630,15630,0
20250401,191100,466782760,15630,15630,15630,15630,0
20250401,191000,466782760,15630,15630,15630,15630,0
20250401,190900,466782760,15630,15630,15630,15630,0
20250401,190800,466782760,15630,15630,15630,15630,0
20250401,190700,466782760,15630,15630,15630,15630,0
20250401,190600,466782760,15630,15630,15630,15630,0
20250401,190500,466782760,15630,15630,15630,15630,0
20250401,190400,466782760,15630,15630,15630,15630,0
20250401,190300,466782760,15630,15630,15630,15630,0
20250401,190200,466782760,15630,15630,15630,15630,0
20250401,190100,466782760,15630,15630,15630,15630,0
20250401,190000,466782760,15630,15630,15630,15630,0
20250401,185900,466782760,15630,15630,15630,15630,0
20250401,185800,466782760,15630,15630,15630,15630,1183
20250401,185700,466782760,15630,15630,15630,15630,0
20250401,185600,466782760,15630,15630,15630,15630,0
20250401,185500,466782760,15630,15630,15630,15630,0
20250401,185400,466782760,15630,15630,15630,15630,0
20250401,185300,466782760,15630,15630,15630,15630,0
20250401,185200,466782760,15630,15630,15630,15630,0
20250401,185100,466782760,15630,15630,15630,15630,0
20250401,185000,466782760,15630,15630,15630,15630,0
20250401,184900,466782760,15630,15630,15630,15630,0
20250401,184800,466782760,15630,15630,15630,15630,0
20250401,184700,466782760,15630,15630,15630,15630,0
20250401,184600,466782760,15630,15630,15630,15630,0
20250401,184500,466782760,15630,15630,15630,15630,0
20250401,184400,466782760,15630,15630,15630,15630,0
20250401,184300,466782760,15630,15630,15630,15630,0
20250401,184200,466782760,15630,15630,15630,15630,0
20250401,184100,466782760,15630,15630,15630,15630,0
20250401,184000,466782760,15630,15630,15630,15630,0
20250401,183900,466782760,15630,15630,15630,15630,0
20250401,183800,466782760,15630,15630,15630,15630,0
20250401,183700,466782760,15630,15630,15630,15630,0
20250401,183600,466782760,15630,15630,15630,15630,0
20250401,183500,466782760,15630,15630,15630,15630,0
20250401,183400,466782760,15630,15630,15630,15630,0
20250401,183300,466782760,15630,15630,15630,15630,0
20250401,183200,466782760,15630,15630,15630,15630,0
20250401,183100,466782760,15630,15630,15630,15630,0
20250401,183000,466782760,15630,15630,15630,15630,0
20250401,182900,466782760,15630,15630,15630,15630,0
20250401,182800,466782760,15630,15630,15630,15630,1183
20250401,182700,466782760,15630,15630,15630,15630,0
20250401,182600,466782760,15630,15630,15630,15630,0
20250401,182500,466782760,15630,15630,15630,15630,0
20250401,182400,466782760,15630,15630,15630,15630,0
20250401,182300,466782760,15630,15630,15630,15630,0
20250401,182200,466782760,15630,15630,15630,15630,0
20250401,182100,466782760,15630,15630,15630,15630,0
20250401,182000,466782760,15630,15630,15630,15630,0
20250401,181900,466782760,15630,15630,15630,15630,0
20250401,181800,466782760,15630,15630,15630,15630,0
20250401,181700,466782760,15630,15630,15630,15630,0
20250401,181600,466782760,15630,15630,15630,15630,0
20250401,181500,466782760,15630,15630,15630,15630,0
20250401,181400,466782760,15630,15630,15630,15630,0
20250401,181300,466782760,15630,15630,15630,15630,0
20250401,181200,466782760,15630,15630,15630,15630,0
20250401,181100,466782760,15630,15630,15630,15630,0
20250401,181000,466782760,15630,15630,15630,15630,0
20250401,180900,466782760,15630,15630,15630,15630,0
20250401,180800,466782760,15630,15630,15630,15630,0
20250401,180700,466782760,15630,15630,15630,15630,0
20250401,180600,466782760,15630,15630,15630,15630,0
20250401,180500,466782760,15630,15630,15630,15630,0
20250401,180400,466782760,15630,15630,15630,15630,0
20250401,180300,466782760,15630,15630,15630,15630,0
20250401,180200,466782760,15630,15630,15630,15630,0
20250401,180100,466782760,15630,15630,15630,15630,0
20250401,180000,466782760,15630,15630,15630,15630,0
20250401,175900,466782760,15630,15630,15630,15630,0
20250401,175800,466782760,15630,15630,15630,15630,1183
20250401,175700,466782760,15630,15630,15630,15630,0
20250401,175600,466782760,15630,15630,15630,15630,0
20250401,175500,466782760,15630,15630,15630,15630,0
20250401,175400,466782760,15630,15630,15630,15630,0
20250401,175300,466782760,15630,15630,15630,15630,0
20250401,175200,466782760,15630,15630,15630,15630,0
20250401,175100,466782760,15630,15630,15630,15630,0
20250401,175000,466782760,15630,15630,15630,15630,0
20250401,174900,466782760,15630,15630,15630,15630,0
20250401,174800,466782760,15630,15630,15630,15630,0
20250401,174700,466782760,15630,15630,15630,15630,0
20250401,174600,466782760,15630,15630,15630,15630,0
20250401,174500,466782760,15630,15630,15630,15630,0
20250401,174400,466782760,15630,15630,15630,15630,0
20250401,174300,466782760,15630,15630,15630,15630,0
20250401,174200,466782760,15630,15630,15630,15630,0
20250401,174100,466782760,15630,15630,15630,15630,0
20250401,174000,466782760,15630,15630,15630,15630,0
20250401,173900,466782760,15630,15630,15630,15630,0
20250401,173800,466782760,15630,15630,15630,15630,0
20250401,173700,466782760,15630,15630,15630,15630,0
20250401,173600,466782760,15630,15630,15630,15630,0
20250401,173500,466782760,15630,15630,15630,15630,0
20250401,173400,466782760,15630,15630,15630,15630,0
20250401,173300,466782760,15630,15630,15630,15630,0
20250401,173200,466782760,15630,15630,15630,15630,0
20250401,173100,466782760,15630,15630,15630,15630,0
20250401,173000,466782760,15630,15630,15630,15630,0
20250401,172900,466782760,15630,15630,15630,15630,0
20250401,172800,466782760,15630,15630,15630,15630,1183
20250401,172700,466782760,15630,15630,15630,15630,0
20250401,172600,466782760,15630,15630,15630,15630,0
20250401,172500,466782760,15630,15630,15630,15630,0
20250401,172400,466782760,15630,15630,15630,15630,0
20250401,172300,466782760,15630,15630,15630,15630,0
20250401,172200,466782760,15630,15630,15630,15630,0
20250401,172100,466782760,15630,15630,15630,15630,0
20250401,172000,466782760,15630,15630,15630,15630,0
20250401,171900,466782760,15630,15630,15630,15630,0
20250401,171800,466782760,15630,15630,15630,15630,0
20250401,171700,466782760,15630,15630,15630,15630,0
20250401,171600,466782760,15630,15630,15630,15630,0
20250401,171500,466782760,15630,15630,15630,15630,0
20250401,171400,466782760,15630,15630,15630,15630,0
20250401,171300,466782760,15630,15630,15630,15630,0
20250401,171200,466782760,15630,15630,15630,15630,0
20250401,171100,466782760,15630,15630,15630,15630,0
20250401,171000,466782760,15630,15630,15630,15630,0
20250401,170900,466782760,15630,15630,15630,15630,0
20250401,170800,466782760,15630,15630,15630,15630,0
20250401,170700,466782760,15630,15630,15630,15630,0
20250401,170600,466782760,15630,15630,15630,15630,0
20250401,170500,466782760,15630,15630,15630,15630,0
20250401,170400,466782760,15630,15630,15630,15630,0
20250401,170300,466782760,15630,15630,15630,15630,0
20250401,170200,466782760,15630,15630,15630,15630,0
20250401,170100,466782760,15630,15630,15630,15630,0
20250401,170000,466782760,15630,15630,15630,15630,0
20250401,165900,466782760,15630,15630,15630,15630,0
20250401,165800,466782760,15630,15630,15630,15630,1183
20250401,165700,466782760,15630,15630,15630,15630,0
20250401,165600,466782760,15630,15630,15630,15630,0
20250401,165500,466782760,15630,15630,15630,15630,0
20250401,165400,466782760,15630,15630,15630,15630,0
20250401,165300,466782760,15630,15630,15630,15630,0
20250401,165200,466782760,15630,15630,15630,15630,0
20250401,165100,466782760,15630,15630,15630,15630,0
20250401,165000,466782760,15630,15630,15630,15630,0
20250401,164900,466782760,15630,15630,15630,15630,0
20250401,164800,466782760,15630,15630,15630,15630,0
20250401,164700,466782760,15630,15630,15630,15630,0
20250401,164600,466782760,15630,15630,15630,15630,0
20250401,164500,466782760,15630,15630,15630,15630,0
20250401,164400,466782760,15630,15630,15630,15630,0
20250401,164300,466782760,15630,15630,15630,15630,0
20250401,164200,466782760,15630,15630,15630,15630,0
20250401,164100,466782760,15630,15630,15630,15630,0
20250401,164000,466782760,15630,15630,15630,15630,0
20250401,163900,466782760,15630,15630,15630,15630,0
20250401,163800,466782760,15630,15630,15630,15630,0
20250401,163700,466782760,15630,15630,15630,15630,0
20250401,163600,466782760,15630,15630,15630,15630,0
20250401,163500,466782760,15630,15630,15630,15630,0
20250401,163400,466782760,15630,15630,15630,15630,0
20250401,163300,466782760,15630,15630,15630,15630,0
20250401,163200,466782760,15630,15630,15630,15630,0
20250401,163100,466782760,15630,15630,15630,15630,0
20250401,163000,466782760,15630,15630,15630,15630,0
20250401,162900,466782760,15630,15630,15630,15630,0
20250401,162800,466782760,15630,15630,15630,15630,1183
20250401,162700,466782760,15630,15630,15630,15630,0
20250401,162600,466782760,15630,15630,15630,15630,0
20250401,162500,466782760,15630,15630,15630,15630,0
20250401,162400,466782760,15630,15630,15630,15630,0
20250401,162300,466782760,15630,15630,15630,15630,0
20250401,162200,466782760,15630,15630,15630,15630,0
20250401,162100,466782760,15630,15630,15630,15630,0
20250401,162000,466782760,15630,15630,15630,15630,0
20250401,161900,466782760,15630,15630,15630,15630,0
20250401,161800,466782760,15630,15630,15630,15630,0
20250401,161700,466782760,15630,15630,15630,15630,0
20250401,161600,466782760,15630,15630,15630,15630,0
20250401,161500,466782760,15630,15630,15630,15630,0
20250401,161400,466782760,15630,15630,15630,15630,0
20250401,161300,466782760,15630,15630,15630,15630,0
20250401,161200,466782760,15630,15630,15630,15630,0
20250401,161100,466782760,15630,15630,15630,15630,0
20250401,161000,466782760,15630,15630,15630,15630,0
20250401,160900,466782760,15630,15630,15630,15630,0
20250401,160800,466782760,15630,15630,15630,15630,0
20250401,160700,466782760,15630,15630,15630,15630,0
20250401,160600,466782760,15630,15630,15630,15630,0
20250401,160500,466782760,15630,15630,15630,15630,0
20250401,160400,466782760,15630,15630,15630,15630,0
20250401,160300,466782760,15630,15630,15630,15630,0
20250401,160200,466782760,15630,15630,15630,15630,0
20250401,160100,466782760,15630,15630,15630,15630,0
20250401,160000,466782760,15630,15630,15630,15630,0
20250401,155900,466782760,15630,15630,15630,15630,0
20250401,155800,466782760,15630,15630,15630,15630,1183
20250401,155700,466782760,15630,15630,15630,15630,0
20250401,155600,466782760,15630,15630,15630,15630,0
20250401,155500,466782760,15630,15630,15630,15630,0
20250401,155400,466782760,15630,15630,15630,15630,0
20250401,155300,466782760,15630,15630,15630,15630,0
20250401,155200,466782760,15630,15630,15630,15630,0
20250401,155100,466782760,15630,15630,15630,15630,0
20250401,155000,466782760,15630,15630,15630,15630,0
20250401,154900,466782760,15630,15630,15630,15630,0
20250401,154800,466782760,15630,15630,15630,15630,0
20250401,154700,466782760,15630,15630,15630,15630,0
20250401,154600,466782760,15630,15630,15630,15630,0
20250401,154500,466782760,15630,15630,15630,15630,0
20250401,154400,466782760,15630,15630,15630,15630,0
20250401,154300,466782760,15630,15630,15630,15630,0
20250401,154200,466782760,15630,15630,15630,15630,0
20250401,154100,466782760,15630,15630,15630,15630,0
20250401,154000,466782760,15630,15630,15630,15630,0
20250401,153900,466782760,15630,15630,15630,15630,0
20250401,153800,466782760,15630,15630,15630,15630,0
20250401,153700,466782760,15630,15630,15630,15630,0
20250401,153600,466782760,15630,15630,15630,15630,0
20250401,153500,466782760,15630,15630,15630,15630,0
20250401,153400,466782760,15630,15630,15630,15630,0
20250401,153300,466782760,15630,15630,15630,15630,0
20250401,153200,466782760,15630,15630,15630,15630,0
20250401,153100,466782760,15630,15630,15630,15630,0
20250401,153000,466782760,15630,15630,15630,15630,1183
20250401,152900,448292470,15630,15630,15630,15630,0
20250401,152800,448292470,15630,15630,15630,15630,0
20250401,152700,448292470,15630,15630,15630,15630,0
20250401,152600,448292470,15630,15630,15630,15630,0
20250401,152500,448292470,15630,15630,15630,15630,0
20250401,152400,448292470,15630,15630,15630,15630,0
20250401,152300,448292470,15630,15630,15630,15630,0
20250401,152200,448292470,15630,15630,15630,15630,0
20250401,152100,448292470,15630,15630,15630,15630,0
20250401,152000,448292470,15630,15630,15630,15630,0
20250401,151900,448292470,15630,15610,15630,15600,520
20250401,151800,440169480,15610,15610,15610,15600,216
20250401,151700,436798060,15610,15600,15610,15600,78
20250401,151600,435580520,15610,15610,15610,15600,103
20250401,151500,433972710,15610,15600,15610,15600,53
20250401,151400,433145420,15610,15610,15610,15610,2
20250401,151300,433114200,15600,15610,15610,15600,179
20250401,151200,430321130,15610,15610,15610,15610,3
20250401,151100,430274300,15600,15610,15610,15600,58
20250401,151000,429368960,15610,15600,15610,15600,5
20250401,150900,429290940,15600,15610,15610,15600,88
20250401,150800,427917440,15600,15610,15610,15600,7
20250401,150700,427808220,15600,15600,15600,15600,2
20250401,150600,427777020,15600,15610,15610,15600,59
20250401,150500,426856070,15610,15610,15610,15600,105
20250401,150400,425217060,15610,15600,15610,15600,3
20250401,150300,425170250,15600,15600,15600,15600,84
20250401,150200,423859850,15610,15600,15610,15600,3
20250401,150100,423813040,15610,15600,15610,15600,8
20250401,150000,423688210,15610,15610,15610,15600,17
20250401,145900,423422890,15600,15600,15610,15600,436
20250401,145800,416620930,15610,15600,15610,15600,60
20250401,145700,415684490,15610,15600,15610,15600,233
20250401,145600,412047660,15600,15600,15600,15600,4
20250401,145500,411985260,15600,15600,15600,15600,5
20250401,145400,411907260,15600,15600,15600,15600,29
20250401,145300,411454860,15600,15610,15610,15600,37
20250401,145200,410877330,15600,15600,15600,15600,32
20250401,145100,410378130,15610,15600,15610,15600,6
20250401,145000,410284520,15600,15610,15610,15600,3
20250401,144900,410237710,15600,15600,15610,15600,52
20250401,144800,409426290,15600,15600,15600,15600,4
20250401,144700,409363890,15610,15600,15610,15600,3
20250401,144600,409317080,15600,15610,15610,15600,37
20250401,144500,408739830,15600,15600,15600,15600,3
20250401,144400,408693030,15600,15600,15600,15600,31
20250401,144300,408209430,15600,15600,15600,15600,307
20250401,144200,403420230,15610,15600,15610,15600,6
20250401,144100,403326600,15600,15610,15620,15600,343
20250401,144000,397973960,15600,15600,15600,15600,2
20250401,143900,397942760,15600,15600,15600,15600,5
20250401,143800,397864760,15600,15600,15600,15600,26
20250401,143700,397459160,15610,15610,15610,15610,2
20250401,143600,397427940,15610,15610,15610,15600,42
20250401,143500,396772360,15620,15610,15620,15610,98
20250401,143400,395242210,15600,15600,15600,15600,4
20250401,143300,395179810,15610,15610,15610,15600,35
20250401,143200,394633780,15610,15610,15610,15610,0
20250401,143100,394633780,15610,15600,15610,15600,47
20250401,143000,393900150,15610,15620,15620,15610,4
20250401,142900,393837690,15610,15610,15610,15600,134
20250401,142800,391745980,15610,15600,15610,15600,38
20250401,142700,391153080,15600,15610,15610,15600,24
20250401,142600,390778640,15610,15600,15610,15600,13
20250401,142500,390575740,15610,15610,15610,15610,30
20250401,142400,390107440,15620,15610,15620,15610,14
20250401,142300,389888800,15620,15610,15620,15610,136
20250401,142200,387765830,15610,15620,15620,15600,856
20250401,142100,374400920,15620,15620,15620,15620,4
20250401,142000,374338440,15630,15620,15630,15620,42
20250401,141900,373682280,15620,15620,15620,15620,6
20250401,141800,373588560,15620,15620,15620,15620,0
20250401,141700,373588560,15620,15620,15630,15620,29
20250401,141600,373135570,15620,15620,15630,15620,140
20250401,141500,370947400,15630,15630,15630,15630,32
20250401,141400,370447240,15620,15620,15620,15620,32
20250401,141300,369947400,15620,15620,15620,15620,1
20250401,141200,369931780,15620,15620,15620,15620,27
20250401,141100,369510040,15630,15620,15630,15620,9
20250401,141000,369369390,15620,15620,15620,15620,1
20250401,140900,369353770,15620,15620,15620,15620,31
20250401,140800,368869550,15620,15620,15620,15620,0
20250401,140700,368869550,15620,15620,15620,15620,2
20250401,140600,368838310,15620,15620,15630,15620,194
20250401,140500,365806500,15620,15620,15620,15620,0
20250401,140400,365806500,15620,15620,15620,15620,31
20250401,140300,365322280,15620,15620,15620,15620,1
20250401,140200,365306660,15620,15620,15620,15620,2
20250401,140100,365275420,15620,15620,15620,15620,30
20250401,140000,364806820,15620,15620,15630,15620,4
20250401,135900,364744330,15620,15620,15620,15620,3
20250401,135800,364697470,15620,15620,15620,15620,29
20250401,135700,364244490,15620,15620,15620,15620,2
20250401,135600,364213250,15630,15630,15630,15620,36
20250401,135500,363650820,15620,15630,15630,15620,3
20250401,135400,363603950,15630,15630,15630,15630,153
20250401,135300,361212560,15630,15640,15640,15630,73
20250401,135200,360071250,15640,15640,15640,15640,283
20250401,135100,355645130,15640,15640,15640,15640,10
20250401,135000,355488730,15640,15640,15640,15630,131
20250401,134900,353440240,15630,15630,15630,15630,0
20250401,134800,353440240,15630,15630,15630,15630,29
20250401,134700,352986970,15630,15630,15630,15630,1
20250401,134600,352971340,15630,15630,15630,15630,0
20250401,134500,352971340,15630,15630,15630,15630,26
20250401,134400,352564960,15630,15630,15630,15630,0
20250401,134300,352564960,15630,15640,15640,15630,20
20250401,134200,352252210,15640,15640,15640,15640,28
20250401,134100,351814290,15640,15640,15640,15640,25
20250401,134000,351423290,15640,15640,15640,15640,4
20250401,133900,351360730,15640,15640,15640,15640,0
20250401,133800,351360730,15640,15640,15640,15640,20
20250401,133700,351047930,15640,15640,15640,15640,23
20250401,133600,350688210,15640,15640,15640,15640,8
20250401,133500,350563090,15640,15640,15640,15640,4
20250401,133400,350500530,15650,15650,15650,15650,14
20250401,133300,350281430,15650,15640,15650,15640,1021
20250401,133200,334308410,15630,15630,15630,15630,77
20250401,133100,333104900,15630,15630,15630,15630,0
20250401,133000,333104900,15630,15630,15630,15630,1
20250401,132900,333089270,15630,15630,15630,15630,27
20250401,132800,332667260,15640,15640,15640,15640,4
20250401,132700,332604700,15630,15630,15630,15630,41
20250401,132600,331963870,15640,15640,15640,15640,4
20250401,132500,331901310,15640,15650,15650,15640,523
20250401,132400,323718800,15640,15645,15645,15640,26
20250401,132300,323312135,15650,15650,15650,15650,1
20250401,132200,323296485,15650,15650,15650,15650,2
20250401,132100,323265185,15640,15640,15640,15640,28
20250401,132000,322827265,15650,15650,15650,15650,57
20250401,131900,321935215,15640,15640,15640,15640,27
20250401,131800,321512935,15640,15640,15640,15640,0
20250401,131700,321512935,15640,15640,15640,15640,1
20250401,131600,321497295,15640,15650,15650,15640,29
20250401,131500,321043710,15645,15645,15645,15645,0
20250401,131400,321043710,15645,15645,15645,15645,2
20250401,131300,321012420,15640,15640,15640,15640,27
20250401,131200,320590140,15650,15650,15650,15650,52
20250401,131100,319776340,15640,15640,15640,15640,29
20250401,131000,319322780,15650,15650,15650,15650,3
20250401,130900,319275830,15640,15640,15640,15640,0
20250401,130800,319275830,15640,15640,15640,15640,57
20250401,130700,318384350,15650,15650,15650,15650,0
20250401,130600,318384350,15650,15650,15650,15650,0
20250401,130500,318384350,15650,15660,15660,15650,64
20250401,130400,317382740,15655,15655,15655,15655,0
20250401,130300,317382740,15655,15650,15655,15650,30
20250401,130200,316913215,15650,15650,15650,15650,0
20250401,130100,316913215,15650,15650,15650,15650,2
20250401,130000,316881915,15650,15660,15660,15650,100
20250401,125900,315316475,15655,15660,15660,15655,38
20250401,125800,314721580,15660,15660,15660,15650,4
20250401,125700,314658950,15660,15660,15660,15650,48
20250401,125600,313907530,15660,15660,15660,15660,1
20250401,125500,313891870,15650,15650,15650,15650,29
20250401,125400,313438020,15660,15660,15660,15660,40
20250401,125300,312811620,15660,15650,15660,15650,2
20250401,125200,312780310,15660,15650,15660,15650,42
20250401,125100,312122870,15660,15660,15660,15660,5
20250401,125000,312044570,15660,15660,15660,15660,12
20250401,124900,311856650,15650,15650,15650,15650,29
20250401,124800,311402800,15650,15660,15660,15650,4
20250401,124700,311340170,15660,15660,15660,15650,88
20250401,124600,309962340,15660,15660,15660,15660,0
20250401,124500,309962340,15660,15650,15660,15650,3
20250401,124400,309915380,15650,15650,15650,15650,29
20250401,124300,309461530,15660,15660,15660,15660,8
20250401,124200,309336250,15650,15650,15650,15650,1
20250401,124100,309320600,15650,15650,15650,15650,26
20250401,124000,308913700,15660,15660,15660,15660,7
20250401,123900,308804080,15650,15660,15660,15650,201
20250401,123800,305658350,15660,15660,15660,15660,2
20250401,123700,305627030,15660,15660,15660,15660,4
20250401,123600,305564390,15650,15650,15650,15650,26
20250401,123500,305157490,15660,15660,15660,15660,34
20250401,123400,304625050,15660,15660,15660,15660,21
20250401,123300,304296190,15660,15660,15660,15650,61
20250401,123200,303341210,15660,15660,15660,15660,5
20250401,123100,303262910,15660,15660,15660,15650,91
20250401,123000,301838120,15660,15660,15660,15660,4
20250401,122900,301775480,15660,15650,15660,15650,49
20250401,122800,301008150,15650,15650,15650,15650,27
20250401,122700,300585600,15660,15660,15660,15660,0
20250401,122600,300585600,15660,15660,15660,15660,2
20250401,122500,300554280,15650,15660,15660,15650,131
20250401,122400,298503100,15660,15660,15660,15660,1
20250401,122300,298487440,15660,15650,15660,15650,29
20250401,122200,298033580,15660,15660,15660,15660,1
20250401,122100,298017920,15660,15660,15660,15660,39
20250401,122000,297407180,15660,15660,15660,15650,34
20250401,121900,296875000,15660,15660,15660,15660,0
20250401,121800,296875000,15660,15650,15660,15650,34
20250401,121700,296342860,15660,15660,15660,15660,0
20250401,121600,296342860,15660,15660,15660,15660,4
20250401,121500,296280220,15650,15650,15650,15650,25
20250401,121400,295888970,15660,15660,15660,15660,36
20250401,121300,295325210,15660,15660,15660,15650,72
20250401,121200,294197990,15650,15650,15660,15650,376
20250401,121100,288312870,15650,15650,15650,15650,1
20250401,121000,288297220,15640,15640,15640,15640,27
20250401,120900,287874940,15650,15650,15650,15650,0
20250401,120800,287874940,15650,15650,15650,15650,1
20250401,120700,287859290,15640,15650,15650,15640,41
20250401,120600,287217920,15650,15650,15650,15650,2
20250401,120500,287186620,15650,15650,15650,15650,0
20250401,120400,287186620,15650,15650,15650,15640,39
20250401,120300,286576540,15650,15650,15650,15650,34
20250401,120200,286044440,15650,15640,15650,15640,29
20250401,120100,285590870,15650,15650,15650,15650,7
20250401,120000,285481320,15640,15640,15640,15640,0
20250401,115900,285481320,15640,15640,15650,15640,75
20250401,115800,284307930,15650,15650,15650,15650,69
20250401,115700,283228080,15650,15650,15650,15650,27
20250401,115600,282805530,15650,15650,15660,15650,97
20250401,115500,281287460,15650,15650,15660,15650,57
20250401,115400,280395080,15650,15660,15660,15650,58
20250401,115300,279487340,15670,15650,15670,15650,116
20250401,115200,277670550,15650,15650,15660,15650,31
20250401,115100,277185390,15650,15650,15660,15650,69
20250401,115000,276105380,15650,15650,15655,15650,30
20250401,114900,275635865,15650,15650,15650,15650,24
20250401,114800,275260265,15650,15650,15670,15650,60
20250401,114700,274321125,15650,15640,15660,15640,429
20250401,114600,267607375,15640,15640,15640,15640,36
20250401,114500,267044335,15650,15650,15650,15650,3
20250401,114400,266997385,15650,15650,15650,15650,3
20250401,114300,266950435,15640,15640,15640,15640,27
20250401,114200,266528155,15650,15650,15720,15640,455
20250401,114100,259393785,15640,15640,15640,15640,0
20250401,114000,259393785,15640,15650,15650,15640,30
20250401,113900,258924575,15640,15640,15640,15640,0
20250401,113800,258924575,15640,15640,15640,15640,32
20250401,113700,258424095,15640,15640,15640,15640,1
20250401,113600,258408455,15640,15640,15640,15640,22
20250401,113500,258064375,15640,15640,15640,15630,49
20250401,113400,257298295,15640,15640,15640,15640,0
20250401,113300,257298295,15640,15640,15640,15640,20
20250401,113200,256985495,15640,15640,15640,15630,82
20250401,113100,255703315,15640,15640,15640,15640,28
20250401,113000,255265395,15650,15640,15650,15640,30
20250401,112900,254796185,15650,15650,15650,15650,2
20250401,112800,254764885,15650,15650,15650,15650,10
20250401,112700,254608385,15650,15640,15650,15640,30
20250401,112600,254139175,15640,15640,15640,15640,0
20250401,112500,254139175,15640,15640,15640,15640,4
20250401,112400,254076615,15630,15630,15630,15630,30
20250401,112300,253607715,15630,15630,15630,15630,0
20250401,112200,253607715,15630,15620,15630,15620,122
20250401,112100,251701105,15620,15630,15630,15620,74
20250401,112000,250544625,15640,15640,15640,15640,1
20250401,111900,250528985,15630,15630,15630,15630,29
20250401,111800,250075715,15630,15630,15630,15630,0
20250401,111700,250075715,15630,15630,15630,15630,0
20250401,111600,250075715,15630,15640,15640,15630,27
20250401,111500,249653695,15640,15630,15640,15630,219
20250401,111400,246230715,15630,15630,15630,15630,28
20250401,111300,245793075,15640,15650,15650,15630,103
20250401,111200,244182775,15640,15640,15640,15640,27
20250401,111100,243760495,15630,15640,15640,15630,44
20250401,111000,243072605,15640,15640,15640,15640,33
20250401,110900,242556485,15640,15640,15640,15630,119
20250401,110800,240695395,15630,15640,15640,15630,28
20250401,110700,240257745,15640,15640,15640,15640,10
20250401,110600,240101345,15640,15640,15640,15630,29
20250401,110500,239648055,15640,15640,15640,15640,1
20250401,110400,239632415,15640,15640,15640,15640,1
20250401,110300,239616775,15630,15630,15630,15620,74
20250401,110200,238460445,15630,15630,15630,15620,261
20250401,110100,234382615,15640,15640,15640,15640,1
20250401,110000,234366975,15650,15650,15650,15650,1
20250401,105900,234351325,15650,15650,15650,15650,1
20250401,105800,234335675,15640,15640,15640,15640,41
20250401,105700,233694435,15650,15650,15650,15650,0
20250401,105600,233694435,15650,15650,15650,15650,1
20250401,105500,233678785,15650,15650,15660,15650,55
20250401,105400,232818025,15650,15650,15650,15650,1
20250401,105300,232802375,15640,15620,15650,15620,387
20250401,105200,226753745,15630,15620,15630,15620,210
20250401,105100,223472935,15620,15620,15620,15620,0
20250401,105000,223472935,15620,15640,15640,15620,128
20250401,104900,221472755,15640,15640,15640,15640,1
20250401,104800,221457115,15640,15630,15640,15630,123
20250401,104700,219534485,15620,15620,15620,15620,129
20250401,104600,217519505,15620,15620,15630,15580,2097
20250401,104500,184814035,15620,15590,15630,15590,826
20250401,104400,171924265,15600,15600,15600,15600,1
20250401,104300,171908665,15600,15600,15600,15600,4
20250401,104200,171846265,15590,15590,15590,15590,28
20250401,104100,171409745,15600,15600,15600,15600,1
20250401,104000,171394145,15590,15590,15590,15590,0
20250401,103900,171394145,15590,15590,15590,15590,27
20250401,103800,170973215,15600,15600,15600,15600,0
20250401,103700,170973215,15600,15590,15600,15590,30
20250401,103600,170505505,15600,15600,15600,15600,11
20250401,103500,170333905,15600,15600,15600,15600,2
20250401,103400,170302705,15600,15600,15600,15590,29
20250401,103300,169850565,15600,15600,15600,15600,39
20250401,103200,169242165,15600,15600,15600,15600,1
20250401,103100,169226565,15600,15590,15600,15590,31
20250401,103000,168743255,15600,15600,15600,15600,0
20250401,102900,168743255,15600,15590,15600,15590,27
20250401,102800,168322315,15600,15600,15600,15600,1
20250401,102700,168306715,15600,15600,15600,15600,1
20250401,102600,168291115,15600,15600,15600,15600,1
20250401,102500,168275515,15600,15600,15600,15600,0
20250401,102400,168275515,15600,15600,15600,15600,17
20250401,102300,168010315,15600,15600,15600,15600,11
20250401,102200,167838715,15610,15600,15610,15600,57
20250401,102100,166949505,15600,15600,15600,15600,3
20250401,102000,166902705,15600,15600,15600,15600,93
20250401,101900,165451905,15600,15600,15600,15600,0
20250401,101800,165451905,15600,15590,15600,15590,56
20250401,101700,164578565,15600,15600,15600,15600,4
20250401,101600,164516165,15600,15600,15600,15600,100
20250401,101500,162956165,15600,15600,15600,15590,36
20250401,101400,162394865,15590,15590,15590,15590,0
20250401,101300,162394865,15590,15590,15590,15590,25
20250401,101200,162005115,15600,15590,15600,15590,194
20250401,101100,158980415,15570,15570,15570,15570,37
20250401,101000,158404325,15550,15550,15560,15550,201
20250401,100900,155278765,15550,15550,15550,15550,181
20250401,100800,152464215,15550,15550,15550,15550,1
20250401,100700,152448665,15540,15550,15550,15540,37
20250401,100600,151873575,15550,15550,15550,15550,0
20250401,100500,151873575,15550,15560,15560,15540,309
20250401,100400,147067155,15570,15570,15570,15570,42
20250401,100300,146413215,15570,15570,15570,15570,466
20250401,100200,139157595,15560,15570,15570,15560,60
20250401,100100,138223985,15570,15570,15570,15570,3
20250401,100000,138177275,15560,15560,15560,15560,46
20250401,095900,137461515,15560,15570,15580,15560,665
20250401,095800,127104275,15570,15570,15570,15570,1
20250401,095700,127088705,15560,15560,15560,15560,27
20250401,095600,126668585,15570,15570,15570,15570,0
20250401,095500,126668585,15570,15570,15570,15570,6
20250401,095400,126575165,15570,15570,15570,15560,149
20250401,095300,124255515,15570,15570,15570,15570,11
20250401,095200,124084245,15570,15570,15570,15570,130
20250401,095100,122060145,15560,15580,15580,15560,281
20250401,095000,117684645,15590,15600,15600,15580,93
20250401,094900,116235545,15590,15590,15590,15590,29
20250401,094800,115783435,15600,15590,15600,15590,192
20250401,094700,112789805,15600,15600,15600,15600,2
20250401,094600,112758605,15600,15610,15610,15600,20
20250401,094500,112446575,15590,15590,15590,15590,0
20250401,094400,112446575,15590,15610,15610,15590,370
20250401,094300,106674325,15620,15620,15620,15620,10
20250401,094200,106518125,15620,15620,15620,15620,0
20250401,094100,106518125,15620,15620,15620,15610,95
20250401,094000,105035135,15620,15620,15620,15610,236
20250401,093900,101350915,15610,15640,15640,15610,65
20250401,093800,100335205,15640,15650,15650,15640,178
20250401,093700,97551265,15650,15650,15650,15650,129
20250401,093600,95532415,15650,15650,15650,15650,5
20250401,093500,95454165,15650,15650,15650,15650,3
20250401,093400,95407215,15630,15630,15630,15630,2
20250401,093300,95375955,15630,15620,15630,15620,32
20250401,093200,94876015,15620,15640,15640,15620,533
20250401,093100,86550375,15630,15650,15650,15630,37
20250401,093000,85972015,15640,15690,15690,15630,961
20250401,092900,70925435,15690,15690,15690,15690,1
20250401,092800,70909745,15680,15680,15680,15680,218
20250401,092700,67491505,15690,15700,15700,15690,193
20250401,092600,64463285,15700,15700,15700,15700,5
20250401,092500,64384785,15700,15700,15700,15700,39
20250401,092400,63772485,15705,15710,15710,15705,2
20250401,092300,63741070,15710,15710,15710,15710,0
20250401,092200,63741070,15710,15710,15710,15710,1
20250401,092100,63725360,15690,15710,15710,15690,57
20250401,092000,62831010,15690,15700,15700,15690,162
20250401,091900,60287620,15700,15700,15700,15700,3
20250401,091800,60240520,15690,15690,15690,15690,0
20250401,091700,60240520,15690,15700,15710,15690,26
20250401,091600,59832210,15700,15710,15710,15700,43
20250401,091500,59157100,15700,15690,15700,15690,167
20250401,091400,56535350,15720,15680,15720,15680,61
20250401,091300,55578150,15670,15670,15670,15660,150
20250401,091200,53227880,15670,15650,15670,15650,102
20250401,091100,51630630,15650,15660,15660,15650,5
20250401,091000,51552370,15660,15660,15660,15660,2
20250401,090900,51521050,15670,15660,15670,15650,273
20250401,090800,47247110,15660,15660,15660,15660,1
20250401,090700,47231450,15650,15640,15660,15640,13
20250401,090600,47028100,15640,15640,15640,15630,49
20250401,090500,46262080,15620,15620,15620,15620,141
20250401,090400,44059660,15620,15650,15650,15610,1081
20250401,090300,27174080,15650,15660,15660,15620,221
20250401,090200,23719280,15660,15650,15660,15600,904
20250401,090100,9575190,15660,15700,15700,15660,325
20250401,090000,4475280,15730,15700,15730,15700,285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 466782760 15630 15630 15630 15630 1183
3 20250401 195700 466782760 15630 15630 15630 15630 0
4 20250401 195600 466782760 15630 15630 15630 15630 0
5 20250401 195500 466782760 15630 15630 15630 15630 0
6 20250401 195400 466782760 15630 15630 15630 15630 0
7 20250401 195300 466782760 15630 15630 15630 15630 0
8 20250401 195200 466782760 15630 15630 15630 15630 0
9 20250401 195100 466782760 15630 15630 15630 15630 0
10 20250401 195000 466782760 15630 15630 15630 15630 0
11 20250401 194900 466782760 15630 15630 15630 15630 0
12 20250401 194800 466782760 15630 15630 15630 15630 0
13 20250401 194700 466782760 15630 15630 15630 15630 0
14 20250401 194600 466782760 15630 15630 15630 15630 0
15 20250401 194500 466782760 15630 15630 15630 15630 0
16 20250401 194400 466782760 15630 15630 15630 15630 0
17 20250401 194300 466782760 15630 15630 15630 15630 0
18 20250401 194200 466782760 15630 15630 15630 15630 0
19 20250401 194100 466782760 15630 15630 15630 15630 0
20 20250401 194000 466782760 15630 15630 15630 15630 0
21 20250401 193900 466782760 15630 15630 15630 15630 0
22 20250401 193800 466782760 15630 15630 15630 15630 0
23 20250401 193700 466782760 15630 15630 15630 15630 0
24 20250401 193600 466782760 15630 15630 15630 15630 0
25 20250401 193500 466782760 15630 15630 15630 15630 0
26 20250401 193400 466782760 15630 15630 15630 15630 0
27 20250401 193300 466782760 15630 15630 15630 15630 0
28 20250401 193200 466782760 15630 15630 15630 15630 0
29 20250401 193100 466782760 15630 15630 15630 15630 0
30 20250401 193000 466782760 15630 15630 15630 15630 0
31 20250401 192900 466782760 15630 15630 15630 15630 0
32 20250401 192800 466782760 15630 15630 15630 15630 1183
33 20250401 192700 466782760 15630 15630 15630 15630 0
34 20250401 192600 466782760 15630 15630 15630 15630 0
35 20250401 192500 466782760 15630 15630 15630 15630 0
36 20250401 192400 466782760 15630 15630 15630 15630 0
37 20250401 192300 466782760 15630 15630 15630 15630 0
38 20250401 192200 466782760 15630 15630 15630 15630 0
39 20250401 192100 466782760 15630 15630 15630 15630 0
40 20250401 192000 466782760 15630 15630 15630 15630 0
41 20250401 191900 466782760 15630 15630 15630 15630 0
42 20250401 191800 466782760 15630 15630 15630 15630 0
43 20250401 191700 466782760 15630 15630 15630 15630 0
44 20250401 191600 466782760 15630 15630 15630 15630 0
45 20250401 191500 466782760 15630 15630 15630 15630 0
46 20250401 191400 466782760 15630 15630 15630 15630 0
47 20250401 191300 466782760 15630 15630 15630 15630 0
48 20250401 191200 466782760 15630 15630 15630 15630 0
49 20250401 191100 466782760 15630 15630 15630 15630 0
50 20250401 191000 466782760 15630 15630 15630 15630 0
51 20250401 190900 466782760 15630 15630 15630 15630 0
52 20250401 190800 466782760 15630 15630 15630 15630 0
53 20250401 190700 466782760 15630 15630 15630 15630 0
54 20250401 190600 466782760 15630 15630 15630 15630 0
55 20250401 190500 466782760 15630 15630 15630 15630 0
56 20250401 190400 466782760 15630 15630 15630 15630 0
57 20250401 190300 466782760 15630 15630 15630 15630 0
58 20250401 190200 466782760 15630 15630 15630 15630 0
59 20250401 190100 466782760 15630 15630 15630 15630 0
60 20250401 190000 466782760 15630 15630 15630 15630 0
61 20250401 185900 466782760 15630 15630 15630 15630 0
62 20250401 185800 466782760 15630 15630 15630 15630 1183
63 20250401 185700 466782760 15630 15630 15630 15630 0
64 20250401 185600 466782760 15630 15630 15630 15630 0
65 20250401 185500 466782760 15630 15630 15630 15630 0
66 20250401 185400 466782760 15630 15630 15630 15630 0
67 20250401 185300 466782760 15630 15630 15630 15630 0
68 20250401 185200 466782760 15630 15630 15630 15630 0
69 20250401 185100 466782760 15630 15630 15630 15630 0
70 20250401 185000 466782760 15630 15630 15630 15630 0
71 20250401 184900 466782760 15630 15630 15630 15630 0
72 20250401 184800 466782760 15630 15630 15630 15630 0
73 20250401 184700 466782760 15630 15630 15630 15630 0
74 20250401 184600 466782760 15630 15630 15630 15630 0
75 20250401 184500 466782760 15630 15630 15630 15630 0
76 20250401 184400 466782760 15630 15630 15630 15630 0
77 20250401 184300 466782760 15630 15630 15630 15630 0
78 20250401 184200 466782760 15630 15630 15630 15630 0
79 20250401 184100 466782760 15630 15630 15630 15630 0
80 20250401 184000 466782760 15630 15630 15630 15630 0
81 20250401 183900 466782760 15630 15630 15630 15630 0
82 20250401 183800 466782760 15630 15630 15630 15630 0
83 20250401 183700 466782760 15630 15630 15630 15630 0
84 20250401 183600 466782760 15630 15630 15630 15630 0
85 20250401 183500 466782760 15630 15630 15630 15630 0
86 20250401 183400 466782760 15630 15630 15630 15630 0
87 20250401 183300 466782760 15630 15630 15630 15630 0
88 20250401 183200 466782760 15630 15630 15630 15630 0
89 20250401 183100 466782760 15630 15630 15630 15630 0
90 20250401 183000 466782760 15630 15630 15630 15630 0
91 20250401 182900 466782760 15630 15630 15630 15630 0
92 20250401 182800 466782760 15630 15630 15630 15630 1183
93 20250401 182700 466782760 15630 15630 15630 15630 0
94 20250401 182600 466782760 15630 15630 15630 15630 0
95 20250401 182500 466782760 15630 15630 15630 15630 0
96 20250401 182400 466782760 15630 15630 15630 15630 0
97 20250401 182300 466782760 15630 15630 15630 15630 0
98 20250401 182200 466782760 15630 15630 15630 15630 0
99 20250401 182100 466782760 15630 15630 15630 15630 0
100 20250401 182000 466782760 15630 15630 15630 15630 0
101 20250401 181900 466782760 15630 15630 15630 15630 0
102 20250401 181800 466782760 15630 15630 15630 15630 0
103 20250401 181700 466782760 15630 15630 15630 15630 0
104 20250401 181600 466782760 15630 15630 15630 15630 0
105 20250401 181500 466782760 15630 15630 15630 15630 0
106 20250401 181400 466782760 15630 15630 15630 15630 0
107 20250401 181300 466782760 15630 15630 15630 15630 0
108 20250401 181200 466782760 15630 15630 15630 15630 0
109 20250401 181100 466782760 15630 15630 15630 15630 0
110 20250401 181000 466782760 15630 15630 15630 15630 0
111 20250401 180900 466782760 15630 15630 15630 15630 0
112 20250401 180800 466782760 15630 15630 15630 15630 0
113 20250401 180700 466782760 15630 15630 15630 15630 0
114 20250401 180600 466782760 15630 15630 15630 15630 0
115 20250401 180500 466782760 15630 15630 15630 15630 0
116 20250401 180400 466782760 15630 15630 15630 15630 0
117 20250401 180300 466782760 15630 15630 15630 15630 0
118 20250401 180200 466782760 15630 15630 15630 15630 0
119 20250401 180100 466782760 15630 15630 15630 15630 0
120 20250401 180000 466782760 15630 15630 15630 15630 0
121 20250401 175900 466782760 15630 15630 15630 15630 0
122 20250401 175800 466782760 15630 15630 15630 15630 1183
123 20250401 175700 466782760 15630 15630 15630 15630 0
124 20250401 175600 466782760 15630 15630 15630 15630 0
125 20250401 175500 466782760 15630 15630 15630 15630 0
126 20250401 175400 466782760 15630 15630 15630 15630 0
127 20250401 175300 466782760 15630 15630 15630 15630 0
128 20250401 175200 466782760 15630 15630 15630 15630 0
129 20250401 175100 466782760 15630 15630 15630 15630 0
130 20250401 175000 466782760 15630 15630 15630 15630 0
131 20250401 174900 466782760 15630 15630 15630 15630 0
132 20250401 174800 466782760 15630 15630 15630 15630 0
133 20250401 174700 466782760 15630 15630 15630 15630 0
134 20250401 174600 466782760 15630 15630 15630 15630 0
135 20250401 174500 466782760 15630 15630 15630 15630 0
136 20250401 174400 466782760 15630 15630 15630 15630 0
137 20250401 174300 466782760 15630 15630 15630 15630 0
138 20250401 174200 466782760 15630 15630 15630 15630 0
139 20250401 174100 466782760 15630 15630 15630 15630 0
140 20250401 174000 466782760 15630 15630 15630 15630 0
141 20250401 173900 466782760 15630 15630 15630 15630 0
142 20250401 173800 466782760 15630 15630 15630 15630 0
143 20250401 173700 466782760 15630 15630 15630 15630 0
144 20250401 173600 466782760 15630 15630 15630 15630 0
145 20250401 173500 466782760 15630 15630 15630 15630 0
146 20250401 173400 466782760 15630 15630 15630 15630 0
147 20250401 173300 466782760 15630 15630 15630 15630 0
148 20250401 173200 466782760 15630 15630 15630 15630 0
149 20250401 173100 466782760 15630 15630 15630 15630 0
150 20250401 173000 466782760 15630 15630 15630 15630 0
151 20250401 172900 466782760 15630 15630 15630 15630 0
152 20250401 172800 466782760 15630 15630 15630 15630 1183
153 20250401 172700 466782760 15630 15630 15630 15630 0
154 20250401 172600 466782760 15630 15630 15630 15630 0
155 20250401 172500 466782760 15630 15630 15630 15630 0
156 20250401 172400 466782760 15630 15630 15630 15630 0
157 20250401 172300 466782760 15630 15630 15630 15630 0
158 20250401 172200 466782760 15630 15630 15630 15630 0
159 20250401 172100 466782760 15630 15630 15630 15630 0
160 20250401 172000 466782760 15630 15630 15630 15630 0
161 20250401 171900 466782760 15630 15630 15630 15630 0
162 20250401 171800 466782760 15630 15630 15630 15630 0
163 20250401 171700 466782760 15630 15630 15630 15630 0
164 20250401 171600 466782760 15630 15630 15630 15630 0
165 20250401 171500 466782760 15630 15630 15630 15630 0
166 20250401 171400 466782760 15630 15630 15630 15630 0
167 20250401 171300 466782760 15630 15630 15630 15630 0
168 20250401 171200 466782760 15630 15630 15630 15630 0
169 20250401 171100 466782760 15630 15630 15630 15630 0
170 20250401 171000 466782760 15630 15630 15630 15630 0
171 20250401 170900 466782760 15630 15630 15630 15630 0
172 20250401 170800 466782760 15630 15630 15630 15630 0
173 20250401 170700 466782760 15630 15630 15630 15630 0
174 20250401 170600 466782760 15630 15630 15630 15630 0
175 20250401 170500 466782760 15630 15630 15630 15630 0
176 20250401 170400 466782760 15630 15630 15630 15630 0
177 20250401 170300 466782760 15630 15630 15630 15630 0
178 20250401 170200 466782760 15630 15630 15630 15630 0
179 20250401 170100 466782760 15630 15630 15630 15630 0
180 20250401 170000 466782760 15630 15630 15630 15630 0
181 20250401 165900 466782760 15630 15630 15630 15630 0
182 20250401 165800 466782760 15630 15630 15630 15630 1183
183 20250401 165700 466782760 15630 15630 15630 15630 0
184 20250401 165600 466782760 15630 15630 15630 15630 0
185 20250401 165500 466782760 15630 15630 15630 15630 0
186 20250401 165400 466782760 15630 15630 15630 15630 0
187 20250401 165300 466782760 15630 15630 15630 15630 0
188 20250401 165200 466782760 15630 15630 15630 15630 0
189 20250401 165100 466782760 15630 15630 15630 15630 0
190 20250401 165000 466782760 15630 15630 15630 15630 0
191 20250401 164900 466782760 15630 15630 15630 15630 0
192 20250401 164800 466782760 15630 15630 15630 15630 0
193 20250401 164700 466782760 15630 15630 15630 15630 0
194 20250401 164600 466782760 15630 15630 15630 15630 0
195 20250401 164500 466782760 15630 15630 15630 15630 0
196 20250401 164400 466782760 15630 15630 15630 15630 0
197 20250401 164300 466782760 15630 15630 15630 15630 0
198 20250401 164200 466782760 15630 15630 15630 15630 0
199 20250401 164100 466782760 15630 15630 15630 15630 0
200 20250401 164000 466782760 15630 15630 15630 15630 0
201 20250401 163900 466782760 15630 15630 15630 15630 0
202 20250401 163800 466782760 15630 15630 15630 15630 0
203 20250401 163700 466782760 15630 15630 15630 15630 0
204 20250401 163600 466782760 15630 15630 15630 15630 0
205 20250401 163500 466782760 15630 15630 15630 15630 0
206 20250401 163400 466782760 15630 15630 15630 15630 0
207 20250401 163300 466782760 15630 15630 15630 15630 0
208 20250401 163200 466782760 15630 15630 15630 15630 0
209 20250401 163100 466782760 15630 15630 15630 15630 0
210 20250401 163000 466782760 15630 15630 15630 15630 0
211 20250401 162900 466782760 15630 15630 15630 15630 0
212 20250401 162800 466782760 15630 15630 15630 15630 1183
213 20250401 162700 466782760 15630 15630 15630 15630 0
214 20250401 162600 466782760 15630 15630 15630 15630 0
215 20250401 162500 466782760 15630 15630 15630 15630 0
216 20250401 162400 466782760 15630 15630 15630 15630 0
217 20250401 162300 466782760 15630 15630 15630 15630 0
218 20250401 162200 466782760 15630 15630 15630 15630 0
219 20250401 162100 466782760 15630 15630 15630 15630 0
220 20250401 162000 466782760 15630 15630 15630 15630 0
221 20250401 161900 466782760 15630 15630 15630 15630 0
222 20250401 161800 466782760 15630 15630 15630 15630 0
223 20250401 161700 466782760 15630 15630 15630 15630 0
224 20250401 161600 466782760 15630 15630 15630 15630 0
225 20250401 161500 466782760 15630 15630 15630 15630 0
226 20250401 161400 466782760 15630 15630 15630 15630 0
227 20250401 161300 466782760 15630 15630 15630 15630 0
228 20250401 161200 466782760 15630 15630 15630 15630 0
229 20250401 161100 466782760 15630 15630 15630 15630 0
230 20250401 161000 466782760 15630 15630 15630 15630 0
231 20250401 160900 466782760 15630 15630 15630 15630 0
232 20250401 160800 466782760 15630 15630 15630 15630 0
233 20250401 160700 466782760 15630 15630 15630 15630 0
234 20250401 160600 466782760 15630 15630 15630 15630 0
235 20250401 160500 466782760 15630 15630 15630 15630 0
236 20250401 160400 466782760 15630 15630 15630 15630 0
237 20250401 160300 466782760 15630 15630 15630 15630 0
238 20250401 160200 466782760 15630 15630 15630 15630 0
239 20250401 160100 466782760 15630 15630 15630 15630 0
240 20250401 160000 466782760 15630 15630 15630 15630 0
241 20250401 155900 466782760 15630 15630 15630 15630 0
242 20250401 155800 466782760 15630 15630 15630 15630 1183
243 20250401 155700 466782760 15630 15630 15630 15630 0
244 20250401 155600 466782760 15630 15630 15630 15630 0
245 20250401 155500 466782760 15630 15630 15630 15630 0
246 20250401 155400 466782760 15630 15630 15630 15630 0
247 20250401 155300 466782760 15630 15630 15630 15630 0
248 20250401 155200 466782760 15630 15630 15630 15630 0
249 20250401 155100 466782760 15630 15630 15630 15630 0
250 20250401 155000 466782760 15630 15630 15630 15630 0
251 20250401 154900 466782760 15630 15630 15630 15630 0
252 20250401 154800 466782760 15630 15630 15630 15630 0
253 20250401 154700 466782760 15630 15630 15630 15630 0
254 20250401 154600 466782760 15630 15630 15630 15630 0
255 20250401 154500 466782760 15630 15630 15630 15630 0
256 20250401 154400 466782760 15630 15630 15630 15630 0
257 20250401 154300 466782760 15630 15630 15630 15630 0
258 20250401 154200 466782760 15630 15630 15630 15630 0
259 20250401 154100 466782760 15630 15630 15630 15630 0
260 20250401 154000 466782760 15630 15630 15630 15630 0
261 20250401 153900 466782760 15630 15630 15630 15630 0
262 20250401 153800 466782760 15630 15630 15630 15630 0
263 20250401 153700 466782760 15630 15630 15630 15630 0
264 20250401 153600 466782760 15630 15630 15630 15630 0
265 20250401 153500 466782760 15630 15630 15630 15630 0
266 20250401 153400 466782760 15630 15630 15630 15630 0
267 20250401 153300 466782760 15630 15630 15630 15630 0
268 20250401 153200 466782760 15630 15630 15630 15630 0
269 20250401 153100 466782760 15630 15630 15630 15630 0
270 20250401 153000 466782760 15630 15630 15630 15630 1183
271 20250401 152900 448292470 15630 15630 15630 15630 0
272 20250401 152800 448292470 15630 15630 15630 15630 0
273 20250401 152700 448292470 15630 15630 15630 15630 0
274 20250401 152600 448292470 15630 15630 15630 15630 0
275 20250401 152500 448292470 15630 15630 15630 15630 0
276 20250401 152400 448292470 15630 15630 15630 15630 0
277 20250401 152300 448292470 15630 15630 15630 15630 0
278 20250401 152200 448292470 15630 15630 15630 15630 0
279 20250401 152100 448292470 15630 15630 15630 15630 0
280 20250401 152000 448292470 15630 15630 15630 15630 0
281 20250401 151900 448292470 15630 15610 15630 15600 520
282 20250401 151800 440169480 15610 15610 15610 15600 216
283 20250401 151700 436798060 15610 15600 15610 15600 78
284 20250401 151600 435580520 15610 15610 15610 15600 103
285 20250401 151500 433972710 15610 15600 15610 15600 53
286 20250401 151400 433145420 15610 15610 15610 15610 2
287 20250401 151300 433114200 15600 15610 15610 15600 179
288 20250401 151200 430321130 15610 15610 15610 15610 3
289 20250401 151100 430274300 15600 15610 15610 15600 58
290 20250401 151000 429368960 15610 15600 15610 15600 5
291 20250401 150900 429290940 15600 15610 15610 15600 88
292 20250401 150800 427917440 15600 15610 15610 15600 7
293 20250401 150700 427808220 15600 15600 15600 15600 2
294 20250401 150600 427777020 15600 15610 15610 15600 59
295 20250401 150500 426856070 15610 15610 15610 15600 105
296 20250401 150400 425217060 15610 15600 15610 15600 3
297 20250401 150300 425170250 15600 15600 15600 15600 84
298 20250401 150200 423859850 15610 15600 15610 15600 3
299 20250401 150100 423813040 15610 15600 15610 15600 8
300 20250401 150000 423688210 15610 15610 15610 15600 17
301 20250401 145900 423422890 15600 15600 15610 15600 436
302 20250401 145800 416620930 15610 15600 15610 15600 60
303 20250401 145700 415684490 15610 15600 15610 15600 233
304 20250401 145600 412047660 15600 15600 15600 15600 4
305 20250401 145500 411985260 15600 15600 15600 15600 5
306 20250401 145400 411907260 15600 15600 15600 15600 29
307 20250401 145300 411454860 15600 15610 15610 15600 37
308 20250401 145200 410877330 15600 15600 15600 15600 32
309 20250401 145100 410378130 15610 15600 15610 15600 6
310 20250401 145000 410284520 15600 15610 15610 15600 3
311 20250401 144900 410237710 15600 15600 15610 15600 52
312 20250401 144800 409426290 15600 15600 15600 15600 4
313 20250401 144700 409363890 15610 15600 15610 15600 3
314 20250401 144600 409317080 15600 15610 15610 15600 37
315 20250401 144500 408739830 15600 15600 15600 15600 3
316 20250401 144400 408693030 15600 15600 15600 15600 31
317 20250401 144300 408209430 15600 15600 15600 15600 307
318 20250401 144200 403420230 15610 15600 15610 15600 6
319 20250401 144100 403326600 15600 15610 15620 15600 343
320 20250401 144000 397973960 15600 15600 15600 15600 2
321 20250401 143900 397942760 15600 15600 15600 15600 5
322 20250401 143800 397864760 15600 15600 15600 15600 26
323 20250401 143700 397459160 15610 15610 15610 15610 2
324 20250401 143600 397427940 15610 15610 15610 15600 42
325 20250401 143500 396772360 15620 15610 15620 15610 98
326 20250401 143400 395242210 15600 15600 15600 15600 4
327 20250401 143300 395179810 15610 15610 15610 15600 35
328 20250401 143200 394633780 15610 15610 15610 15610 0
329 20250401 143100 394633780 15610 15600 15610 15600 47
330 20250401 143000 393900150 15610 15620 15620 15610 4
331 20250401 142900 393837690 15610 15610 15610 15600 134
332 20250401 142800 391745980 15610 15600 15610 15600 38
333 20250401 142700 391153080 15600 15610 15610 15600 24
334 20250401 142600 390778640 15610 15600 15610 15600 13
335 20250401 142500 390575740 15610 15610 15610 15610 30
336 20250401 142400 390107440 15620 15610 15620 15610 14
337 20250401 142300 389888800 15620 15610 15620 15610 136
338 20250401 142200 387765830 15610 15620 15620 15600 856
339 20250401 142100 374400920 15620 15620 15620 15620 4
340 20250401 142000 374338440 15630 15620 15630 15620 42
341 20250401 141900 373682280 15620 15620 15620 15620 6
342 20250401 141800 373588560 15620 15620 15620 15620 0
343 20250401 141700 373588560 15620 15620 15630 15620 29
344 20250401 141600 373135570 15620 15620 15630 15620 140
345 20250401 141500 370947400 15630 15630 15630 15630 32
346 20250401 141400 370447240 15620 15620 15620 15620 32
347 20250401 141300 369947400 15620 15620 15620 15620 1
348 20250401 141200 369931780 15620 15620 15620 15620 27
349 20250401 141100 369510040 15630 15620 15630 15620 9
350 20250401 141000 369369390 15620 15620 15620 15620 1
351 20250401 140900 369353770 15620 15620 15620 15620 31
352 20250401 140800 368869550 15620 15620 15620 15620 0
353 20250401 140700 368869550 15620 15620 15620 15620 2
354 20250401 140600 368838310 15620 15620 15630 15620 194
355 20250401 140500 365806500 15620 15620 15620 15620 0
356 20250401 140400 365806500 15620 15620 15620 15620 31
357 20250401 140300 365322280 15620 15620 15620 15620 1
358 20250401 140200 365306660 15620 15620 15620 15620 2
359 20250401 140100 365275420 15620 15620 15620 15620 30
360 20250401 140000 364806820 15620 15620 15630 15620 4
361 20250401 135900 364744330 15620 15620 15620 15620 3
362 20250401 135800 364697470 15620 15620 15620 15620 29
363 20250401 135700 364244490 15620 15620 15620 15620 2
364 20250401 135600 364213250 15630 15630 15630 15620 36
365 20250401 135500 363650820 15620 15630 15630 15620 3
366 20250401 135400 363603950 15630 15630 15630 15630 153
367 20250401 135300 361212560 15630 15640 15640 15630 73
368 20250401 135200 360071250 15640 15640 15640 15640 283
369 20250401 135100 355645130 15640 15640 15640 15640 10
370 20250401 135000 355488730 15640 15640 15640 15630 131
371 20250401 134900 353440240 15630 15630 15630 15630 0
372 20250401 134800 353440240 15630 15630 15630 15630 29
373 20250401 134700 352986970 15630 15630 15630 15630 1
374 20250401 134600 352971340 15630 15630 15630 15630 0
375 20250401 134500 352971340 15630 15630 15630 15630 26
376 20250401 134400 352564960 15630 15630 15630 15630 0
377 20250401 134300 352564960 15630 15640 15640 15630 20
378 20250401 134200 352252210 15640 15640 15640 15640 28
379 20250401 134100 351814290 15640 15640 15640 15640 25
380 20250401 134000 351423290 15640 15640 15640 15640 4
381 20250401 133900 351360730 15640 15640 15640 15640 0
382 20250401 133800 351360730 15640 15640 15640 15640 20
383 20250401 133700 351047930 15640 15640 15640 15640 23
384 20250401 133600 350688210 15640 15640 15640 15640 8
385 20250401 133500 350563090 15640 15640 15640 15640 4
386 20250401 133400 350500530 15650 15650 15650 15650 14
387 20250401 133300 350281430 15650 15640 15650 15640 1021
388 20250401 133200 334308410 15630 15630 15630 15630 77
389 20250401 133100 333104900 15630 15630 15630 15630 0
390 20250401 133000 333104900 15630 15630 15630 15630 1
391 20250401 132900 333089270 15630 15630 15630 15630 27
392 20250401 132800 332667260 15640 15640 15640 15640 4
393 20250401 132700 332604700 15630 15630 15630 15630 41
394 20250401 132600 331963870 15640 15640 15640 15640 4
395 20250401 132500 331901310 15640 15650 15650 15640 523
396 20250401 132400 323718800 15640 15645 15645 15640 26
397 20250401 132300 323312135 15650 15650 15650 15650 1
398 20250401 132200 323296485 15650 15650 15650 15650 2
399 20250401 132100 323265185 15640 15640 15640 15640 28
400 20250401 132000 322827265 15650 15650 15650 15650 57
401 20250401 131900 321935215 15640 15640 15640 15640 27
402 20250401 131800 321512935 15640 15640 15640 15640 0
403 20250401 131700 321512935 15640 15640 15640 15640 1
404 20250401 131600 321497295 15640 15650 15650 15640 29
405 20250401 131500 321043710 15645 15645 15645 15645 0
406 20250401 131400 321043710 15645 15645 15645 15645 2
407 20250401 131300 321012420 15640 15640 15640 15640 27
408 20250401 131200 320590140 15650 15650 15650 15650 52
409 20250401 131100 319776340 15640 15640 15640 15640 29
410 20250401 131000 319322780 15650 15650 15650 15650 3
411 20250401 130900 319275830 15640 15640 15640 15640 0
412 20250401 130800 319275830 15640 15640 15640 15640 57
413 20250401 130700 318384350 15650 15650 15650 15650 0
414 20250401 130600 318384350 15650 15650 15650 15650 0
415 20250401 130500 318384350 15650 15660 15660 15650 64
416 20250401 130400 317382740 15655 15655 15655 15655 0
417 20250401 130300 317382740 15655 15650 15655 15650 30
418 20250401 130200 316913215 15650 15650 15650 15650 0
419 20250401 130100 316913215 15650 15650 15650 15650 2
420 20250401 130000 316881915 15650 15660 15660 15650 100
421 20250401 125900 315316475 15655 15660 15660 15655 38
422 20250401 125800 314721580 15660 15660 15660 15650 4
423 20250401 125700 314658950 15660 15660 15660 15650 48
424 20250401 125600 313907530 15660 15660 15660 15660 1
425 20250401 125500 313891870 15650 15650 15650 15650 29
426 20250401 125400 313438020 15660 15660 15660 15660 40
427 20250401 125300 312811620 15660 15650 15660 15650 2
428 20250401 125200 312780310 15660 15650 15660 15650 42
429 20250401 125100 312122870 15660 15660 15660 15660 5
430 20250401 125000 312044570 15660 15660 15660 15660 12
431 20250401 124900 311856650 15650 15650 15650 15650 29
432 20250401 124800 311402800 15650 15660 15660 15650 4
433 20250401 124700 311340170 15660 15660 15660 15650 88
434 20250401 124600 309962340 15660 15660 15660 15660 0
435 20250401 124500 309962340 15660 15650 15660 15650 3
436 20250401 124400 309915380 15650 15650 15650 15650 29
437 20250401 124300 309461530 15660 15660 15660 15660 8
438 20250401 124200 309336250 15650 15650 15650 15650 1
439 20250401 124100 309320600 15650 15650 15650 15650 26
440 20250401 124000 308913700 15660 15660 15660 15660 7
441 20250401 123900 308804080 15650 15660 15660 15650 201
442 20250401 123800 305658350 15660 15660 15660 15660 2
443 20250401 123700 305627030 15660 15660 15660 15660 4
444 20250401 123600 305564390 15650 15650 15650 15650 26
445 20250401 123500 305157490 15660 15660 15660 15660 34
446 20250401 123400 304625050 15660 15660 15660 15660 21
447 20250401 123300 304296190 15660 15660 15660 15650 61
448 20250401 123200 303341210 15660 15660 15660 15660 5
449 20250401 123100 303262910 15660 15660 15660 15650 91
450 20250401 123000 301838120 15660 15660 15660 15660 4
451 20250401 122900 301775480 15660 15650 15660 15650 49
452 20250401 122800 301008150 15650 15650 15650 15650 27
453 20250401 122700 300585600 15660 15660 15660 15660 0
454 20250401 122600 300585600 15660 15660 15660 15660 2
455 20250401 122500 300554280 15650 15660 15660 15650 131
456 20250401 122400 298503100 15660 15660 15660 15660 1
457 20250401 122300 298487440 15660 15650 15660 15650 29
458 20250401 122200 298033580 15660 15660 15660 15660 1
459 20250401 122100 298017920 15660 15660 15660 15660 39
460 20250401 122000 297407180 15660 15660 15660 15650 34
461 20250401 121900 296875000 15660 15660 15660 15660 0
462 20250401 121800 296875000 15660 15650 15660 15650 34
463 20250401 121700 296342860 15660 15660 15660 15660 0
464 20250401 121600 296342860 15660 15660 15660 15660 4
465 20250401 121500 296280220 15650 15650 15650 15650 25
466 20250401 121400 295888970 15660 15660 15660 15660 36
467 20250401 121300 295325210 15660 15660 15660 15650 72
468 20250401 121200 294197990 15650 15650 15660 15650 376
469 20250401 121100 288312870 15650 15650 15650 15650 1
470 20250401 121000 288297220 15640 15640 15640 15640 27
471 20250401 120900 287874940 15650 15650 15650 15650 0
472 20250401 120800 287874940 15650 15650 15650 15650 1
473 20250401 120700 287859290 15640 15650 15650 15640 41
474 20250401 120600 287217920 15650 15650 15650 15650 2
475 20250401 120500 287186620 15650 15650 15650 15650 0
476 20250401 120400 287186620 15650 15650 15650 15640 39
477 20250401 120300 286576540 15650 15650 15650 15650 34
478 20250401 120200 286044440 15650 15640 15650 15640 29
479 20250401 120100 285590870 15650 15650 15650 15650 7
480 20250401 120000 285481320 15640 15640 15640 15640 0
481 20250401 115900 285481320 15640 15640 15650 15640 75
482 20250401 115800 284307930 15650 15650 15650 15650 69
483 20250401 115700 283228080 15650 15650 15650 15650 27
484 20250401 115600 282805530 15650 15650 15660 15650 97
485 20250401 115500 281287460 15650 15650 15660 15650 57
486 20250401 115400 280395080 15650 15660 15660 15650 58
487 20250401 115300 279487340 15670 15650 15670 15650 116
488 20250401 115200 277670550 15650 15650 15660 15650 31
489 20250401 115100 277185390 15650 15650 15660 15650 69
490 20250401 115000 276105380 15650 15650 15655 15650 30
491 20250401 114900 275635865 15650 15650 15650 15650 24
492 20250401 114800 275260265 15650 15650 15670 15650 60
493 20250401 114700 274321125 15650 15640 15660 15640 429
494 20250401 114600 267607375 15640 15640 15640 15640 36
495 20250401 114500 267044335 15650 15650 15650 15650 3
496 20250401 114400 266997385 15650 15650 15650 15650 3
497 20250401 114300 266950435 15640 15640 15640 15640 27
498 20250401 114200 266528155 15650 15650 15720 15640 455
499 20250401 114100 259393785 15640 15640 15640 15640 0
500 20250401 114000 259393785 15640 15650 15650 15640 30
501 20250401 113900 258924575 15640 15640 15640 15640 0
502 20250401 113800 258924575 15640 15640 15640 15640 32
503 20250401 113700 258424095 15640 15640 15640 15640 1
504 20250401 113600 258408455 15640 15640 15640 15640 22
505 20250401 113500 258064375 15640 15640 15640 15630 49
506 20250401 113400 257298295 15640 15640 15640 15640 0
507 20250401 113300 257298295 15640 15640 15640 15640 20
508 20250401 113200 256985495 15640 15640 15640 15630 82
509 20250401 113100 255703315 15640 15640 15640 15640 28
510 20250401 113000 255265395 15650 15640 15650 15640 30
511 20250401 112900 254796185 15650 15650 15650 15650 2
512 20250401 112800 254764885 15650 15650 15650 15650 10
513 20250401 112700 254608385 15650 15640 15650 15640 30
514 20250401 112600 254139175 15640 15640 15640 15640 0
515 20250401 112500 254139175 15640 15640 15640 15640 4
516 20250401 112400 254076615 15630 15630 15630 15630 30
517 20250401 112300 253607715 15630 15630 15630 15630 0
518 20250401 112200 253607715 15630 15620 15630 15620 122
519 20250401 112100 251701105 15620 15630 15630 15620 74
520 20250401 112000 250544625 15640 15640 15640 15640 1
521 20250401 111900 250528985 15630 15630 15630 15630 29
522 20250401 111800 250075715 15630 15630 15630 15630 0
523 20250401 111700 250075715 15630 15630 15630 15630 0
524 20250401 111600 250075715 15630 15640 15640 15630 27
525 20250401 111500 249653695 15640 15630 15640 15630 219
526 20250401 111400 246230715 15630 15630 15630 15630 28
527 20250401 111300 245793075 15640 15650 15650 15630 103
528 20250401 111200 244182775 15640 15640 15640 15640 27
529 20250401 111100 243760495 15630 15640 15640 15630 44
530 20250401 111000 243072605 15640 15640 15640 15640 33
531 20250401 110900 242556485 15640 15640 15640 15630 119
532 20250401 110800 240695395 15630 15640 15640 15630 28
533 20250401 110700 240257745 15640 15640 15640 15640 10
534 20250401 110600 240101345 15640 15640 15640 15630 29
535 20250401 110500 239648055 15640 15640 15640 15640 1
536 20250401 110400 239632415 15640 15640 15640 15640 1
537 20250401 110300 239616775 15630 15630 15630 15620 74
538 20250401 110200 238460445 15630 15630 15630 15620 261
539 20250401 110100 234382615 15640 15640 15640 15640 1
540 20250401 110000 234366975 15650 15650 15650 15650 1
541 20250401 105900 234351325 15650 15650 15650 15650 1
542 20250401 105800 234335675 15640 15640 15640 15640 41
543 20250401 105700 233694435 15650 15650 15650 15650 0
544 20250401 105600 233694435 15650 15650 15650 15650 1
545 20250401 105500 233678785 15650 15650 15660 15650 55
546 20250401 105400 232818025 15650 15650 15650 15650 1
547 20250401 105300 232802375 15640 15620 15650 15620 387
548 20250401 105200 226753745 15630 15620 15630 15620 210
549 20250401 105100 223472935 15620 15620 15620 15620 0
550 20250401 105000 223472935 15620 15640 15640 15620 128
551 20250401 104900 221472755 15640 15640 15640 15640 1
552 20250401 104800 221457115 15640 15630 15640 15630 123
553 20250401 104700 219534485 15620 15620 15620 15620 129
554 20250401 104600 217519505 15620 15620 15630 15580 2097
555 20250401 104500 184814035 15620 15590 15630 15590 826
556 20250401 104400 171924265 15600 15600 15600 15600 1
557 20250401 104300 171908665 15600 15600 15600 15600 4
558 20250401 104200 171846265 15590 15590 15590 15590 28
559 20250401 104100 171409745 15600 15600 15600 15600 1
560 20250401 104000 171394145 15590 15590 15590 15590 0
561 20250401 103900 171394145 15590 15590 15590 15590 27
562 20250401 103800 170973215 15600 15600 15600 15600 0
563 20250401 103700 170973215 15600 15590 15600 15590 30
564 20250401 103600 170505505 15600 15600 15600 15600 11
565 20250401 103500 170333905 15600 15600 15600 15600 2
566 20250401 103400 170302705 15600 15600 15600 15590 29
567 20250401 103300 169850565 15600 15600 15600 15600 39
568 20250401 103200 169242165 15600 15600 15600 15600 1
569 20250401 103100 169226565 15600 15590 15600 15590 31
570 20250401 103000 168743255 15600 15600 15600 15600 0
571 20250401 102900 168743255 15600 15590 15600 15590 27
572 20250401 102800 168322315 15600 15600 15600 15600 1
573 20250401 102700 168306715 15600 15600 15600 15600 1
574 20250401 102600 168291115 15600 15600 15600 15600 1
575 20250401 102500 168275515 15600 15600 15600 15600 0
576 20250401 102400 168275515 15600 15600 15600 15600 17
577 20250401 102300 168010315 15600 15600 15600 15600 11
578 20250401 102200 167838715 15610 15600 15610 15600 57
579 20250401 102100 166949505 15600 15600 15600 15600 3
580 20250401 102000 166902705 15600 15600 15600 15600 93
581 20250401 101900 165451905 15600 15600 15600 15600 0
582 20250401 101800 165451905 15600 15590 15600 15590 56
583 20250401 101700 164578565 15600 15600 15600 15600 4
584 20250401 101600 164516165 15600 15600 15600 15600 100
585 20250401 101500 162956165 15600 15600 15600 15590 36
586 20250401 101400 162394865 15590 15590 15590 15590 0
587 20250401 101300 162394865 15590 15590 15590 15590 25
588 20250401 101200 162005115 15600 15590 15600 15590 194
589 20250401 101100 158980415 15570 15570 15570 15570 37
590 20250401 101000 158404325 15550 15550 15560 15550 201
591 20250401 100900 155278765 15550 15550 15550 15550 181
592 20250401 100800 152464215 15550 15550 15550 15550 1
593 20250401 100700 152448665 15540 15550 15550 15540 37
594 20250401 100600 151873575 15550 15550 15550 15550 0
595 20250401 100500 151873575 15550 15560 15560 15540 309
596 20250401 100400 147067155 15570 15570 15570 15570 42
597 20250401 100300 146413215 15570 15570 15570 15570 466
598 20250401 100200 139157595 15560 15570 15570 15560 60
599 20250401 100100 138223985 15570 15570 15570 15570 3
600 20250401 100000 138177275 15560 15560 15560 15560 46
601 20250401 095900 137461515 15560 15570 15580 15560 665
602 20250401 095800 127104275 15570 15570 15570 15570 1
603 20250401 095700 127088705 15560 15560 15560 15560 27
604 20250401 095600 126668585 15570 15570 15570 15570 0
605 20250401 095500 126668585 15570 15570 15570 15570 6
606 20250401 095400 126575165 15570 15570 15570 15560 149
607 20250401 095300 124255515 15570 15570 15570 15570 11
608 20250401 095200 124084245 15570 15570 15570 15570 130
609 20250401 095100 122060145 15560 15580 15580 15560 281
610 20250401 095000 117684645 15590 15600 15600 15580 93
611 20250401 094900 116235545 15590 15590 15590 15590 29
612 20250401 094800 115783435 15600 15590 15600 15590 192
613 20250401 094700 112789805 15600 15600 15600 15600 2
614 20250401 094600 112758605 15600 15610 15610 15600 20
615 20250401 094500 112446575 15590 15590 15590 15590 0
616 20250401 094400 112446575 15590 15610 15610 15590 370
617 20250401 094300 106674325 15620 15620 15620 15620 10
618 20250401 094200 106518125 15620 15620 15620 15620 0
619 20250401 094100 106518125 15620 15620 15620 15610 95
620 20250401 094000 105035135 15620 15620 15620 15610 236
621 20250401 093900 101350915 15610 15640 15640 15610 65
622 20250401 093800 100335205 15640 15650 15650 15640 178
623 20250401 093700 97551265 15650 15650 15650 15650 129
624 20250401 093600 95532415 15650 15650 15650 15650 5
625 20250401 093500 95454165 15650 15650 15650 15650 3
626 20250401 093400 95407215 15630 15630 15630 15630 2
627 20250401 093300 95375955 15630 15620 15630 15620 32
628 20250401 093200 94876015 15620 15640 15640 15620 533
629 20250401 093100 86550375 15630 15650 15650 15630 37
630 20250401 093000 85972015 15640 15690 15690 15630 961
631 20250401 092900 70925435 15690 15690 15690 15690 1
632 20250401 092800 70909745 15680 15680 15680 15680 218
633 20250401 092700 67491505 15690 15700 15700 15690 193
634 20250401 092600 64463285 15700 15700 15700 15700 5
635 20250401 092500 64384785 15700 15700 15700 15700 39
636 20250401 092400 63772485 15705 15710 15710 15705 2
637 20250401 092300 63741070 15710 15710 15710 15710 0
638 20250401 092200 63741070 15710 15710 15710 15710 1
639 20250401 092100 63725360 15690 15710 15710 15690 57
640 20250401 092000 62831010 15690 15700 15700 15690 162
641 20250401 091900 60287620 15700 15700 15700 15700 3
642 20250401 091800 60240520 15690 15690 15690 15690 0
643 20250401 091700 60240520 15690 15700 15710 15690 26
644 20250401 091600 59832210 15700 15710 15710 15700 43
645 20250401 091500 59157100 15700 15690 15700 15690 167
646 20250401 091400 56535350 15720 15680 15720 15680 61
647 20250401 091300 55578150 15670 15670 15670 15660 150
648 20250401 091200 53227880 15670 15650 15670 15650 102
649 20250401 091100 51630630 15650 15660 15660 15650 5
650 20250401 091000 51552370 15660 15660 15660 15660 2
651 20250401 090900 51521050 15670 15660 15670 15650 273
652 20250401 090800 47247110 15660 15660 15660 15660 1
653 20250401 090700 47231450 15650 15640 15660 15640 13
654 20250401 090600 47028100 15640 15640 15640 15630 49
655 20250401 090500 46262080 15620 15620 15620 15620 141
656 20250401 090400 44059660 15620 15650 15650 15610 1081
657 20250401 090300 27174080 15650 15660 15660 15620 221
658 20250401 090200 23719280 15660 15650 15660 15600 904
659 20250401 090100 9575190 15660 15700 15700 15660 325
660 20250401 090000 4475280 15730 15700 15730 15700 285

1
069260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,300507,40878588,4793086650,652013478600,0.74
20250327,291569,40878588,4641778480,650787120960,0.71
20250326,291989,40878588,4665984220,653239836240,0.71
20250325,296193,40878588,4747973790,655283765640,0.72
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 300507 40878588 4793086650 652013478600 0.74
3 20250327 291569 40878588 4641778480 650787120960 0.71
4 20250326 291989 40878588 4665984220 653239836240 0.71
5 20250325 296193 40878588 4747973790 655283765640 0.72