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

662
071280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,491244040,15620,15620,15620,15620,154
20250401,195900,491244040,15620,15620,15620,15620,0
20250401,195800,491244040,15620,15620,15620,15620,0
20250401,195700,491244040,15620,15620,15620,15620,0
20250401,195600,491244040,15620,15620,15620,15620,0
20250401,195500,491244040,15620,15620,15620,15620,0
20250401,195400,491244040,15620,15620,15620,15620,0
20250401,195300,491244040,15620,15620,15620,15620,0
20250401,195200,491244040,15620,15620,15620,15620,0
20250401,195100,491244040,15620,15620,15620,15620,0
20250401,195000,491244040,15620,15620,15620,15620,0
20250401,194900,491244040,15620,15620,15620,15620,0
20250401,194800,491244040,15620,15620,15620,15620,0
20250401,194700,491244040,15620,15620,15620,15620,0
20250401,194600,491244040,15620,15620,15620,15620,0
20250401,194500,491244040,15620,15620,15620,15620,0
20250401,194400,491244040,15620,15620,15620,15620,0
20250401,194300,491244040,15620,15620,15620,15620,0
20250401,194200,491244040,15620,15620,15620,15620,0
20250401,194100,491244040,15620,15620,15620,15620,0
20250401,194000,491244040,15620,15620,15620,15620,0
20250401,193900,491244040,15620,15620,15620,15620,0
20250401,193800,491244040,15620,15620,15620,15620,0
20250401,193700,491244040,15620,15620,15620,15620,0
20250401,193600,491244040,15620,15620,15620,15620,0
20250401,193500,491244040,15620,15620,15620,15620,0
20250401,193400,491244040,15620,15620,15620,15620,0
20250401,193300,491244040,15620,15620,15620,15620,0
20250401,193200,491244040,15620,15620,15620,15620,0
20250401,193100,491244040,15620,15620,15620,15620,0
20250401,193000,491244040,15620,15620,15620,15620,154
20250401,192900,491244040,15620,15620,15620,15620,0
20250401,192800,491244040,15620,15620,15620,15620,0
20250401,192700,491244040,15620,15620,15620,15620,0
20250401,192600,491244040,15620,15620,15620,15620,0
20250401,192500,491244040,15620,15620,15620,15620,0
20250401,192400,491244040,15620,15620,15620,15620,0
20250401,192300,491244040,15620,15620,15620,15620,0
20250401,192200,491244040,15620,15620,15620,15620,0
20250401,192100,491244040,15620,15620,15620,15620,0
20250401,192000,491244040,15620,15620,15620,15620,0
20250401,191900,491244040,15620,15620,15620,15620,0
20250401,191800,491244040,15620,15620,15620,15620,0
20250401,191700,491244040,15620,15620,15620,15620,0
20250401,191600,491244040,15620,15620,15620,15620,0
20250401,191500,491244040,15620,15620,15620,15620,0
20250401,191400,491244040,15620,15620,15620,15620,0
20250401,191300,491244040,15620,15620,15620,15620,0
20250401,191200,491244040,15620,15620,15620,15620,0
20250401,191100,491244040,15620,15620,15620,15620,0
20250401,191000,491244040,15620,15620,15620,15620,0
20250401,190900,491244040,15620,15620,15620,15620,0
20250401,190800,491244040,15620,15620,15620,15620,0
20250401,190700,491244040,15620,15620,15620,15620,0
20250401,190600,491244040,15620,15620,15620,15620,0
20250401,190500,491244040,15620,15620,15620,15620,0
20250401,190400,491244040,15620,15620,15620,15620,0
20250401,190300,491244040,15620,15620,15620,15620,0
20250401,190200,491244040,15620,15620,15620,15620,0
20250401,190100,491244040,15620,15620,15620,15620,0
20250401,190000,491244040,15620,15620,15620,15620,154
20250401,185900,491244040,15620,15620,15620,15620,0
20250401,185800,491244040,15620,15620,15620,15620,0
20250401,185700,491244040,15620,15620,15620,15620,0
20250401,185600,491244040,15620,15620,15620,15620,0
20250401,185500,491244040,15620,15620,15620,15620,0
20250401,185400,491244040,15620,15620,15620,15620,0
20250401,185300,491244040,15620,15620,15620,15620,0
20250401,185200,491244040,15620,15620,15620,15620,0
20250401,185100,491244040,15620,15620,15620,15620,0
20250401,185000,491244040,15620,15620,15620,15620,0
20250401,184900,491244040,15620,15620,15620,15620,0
20250401,184800,491244040,15620,15620,15620,15620,0
20250401,184700,491244040,15620,15620,15620,15620,0
20250401,184600,491244040,15620,15620,15620,15620,0
20250401,184500,491244040,15620,15620,15620,15620,0
20250401,184400,491244040,15620,15620,15620,15620,0
20250401,184300,491244040,15620,15620,15620,15620,0
20250401,184200,491244040,15620,15620,15620,15620,0
20250401,184100,491244040,15620,15620,15620,15620,0
20250401,184000,491244040,15620,15620,15620,15620,0
20250401,183900,491244040,15620,15620,15620,15620,0
20250401,183800,491244040,15620,15620,15620,15620,0
20250401,183700,491244040,15620,15620,15620,15620,0
20250401,183600,491244040,15620,15620,15620,15620,0
20250401,183500,491244040,15620,15620,15620,15620,0
20250401,183400,491244040,15620,15620,15620,15620,0
20250401,183300,491244040,15620,15620,15620,15620,0
20250401,183200,491244040,15620,15620,15620,15620,0
20250401,183100,491244040,15620,15620,15620,15620,0
20250401,183000,491244040,15620,15620,15620,15620,154
20250401,182900,491244040,15620,15620,15620,15620,0
20250401,182800,491244040,15620,15620,15620,15620,0
20250401,182700,491244040,15620,15620,15620,15620,0
20250401,182600,491244040,15620,15620,15620,15620,0
20250401,182500,491244040,15620,15620,15620,15620,0
20250401,182400,491244040,15620,15620,15620,15620,0
20250401,182300,491244040,15620,15620,15620,15620,0
20250401,182200,491244040,15620,15620,15620,15620,0
20250401,182100,491244040,15620,15620,15620,15620,0
20250401,182000,491244040,15620,15620,15620,15620,0
20250401,181900,491244040,15620,15620,15620,15620,0
20250401,181800,491244040,15620,15620,15620,15620,0
20250401,181700,491244040,15620,15620,15620,15620,0
20250401,181600,491244040,15620,15620,15620,15620,0
20250401,181500,491244040,15620,15620,15620,15620,0
20250401,181400,491244040,15620,15620,15620,15620,0
20250401,181300,491244040,15620,15620,15620,15620,0
20250401,181200,491244040,15620,15620,15620,15620,0
20250401,181100,491244040,15620,15620,15620,15620,0
20250401,181000,491244040,15620,15620,15620,15620,0
20250401,180900,491244040,15620,15620,15620,15620,0
20250401,180800,491244040,15620,15620,15620,15620,0
20250401,180700,491244040,15620,15620,15620,15620,0
20250401,180600,491244040,15620,15620,15620,15620,0
20250401,180500,491244040,15620,15620,15620,15620,0
20250401,180400,491244040,15620,15620,15620,15620,0
20250401,180300,491244040,15620,15620,15620,15620,0
20250401,180200,491244040,15620,15620,15620,15620,0
20250401,180100,491244040,15620,15620,15620,15620,0
20250401,180000,491244040,15620,15620,15620,15620,154
20250401,175900,491244040,15620,15620,15620,15620,0
20250401,175800,491244040,15620,15620,15620,15620,0
20250401,175700,491244040,15620,15620,15620,15620,0
20250401,175600,491244040,15620,15620,15620,15620,0
20250401,175500,491244040,15620,15620,15620,15620,0
20250401,175400,491244040,15620,15620,15620,15620,0
20250401,175300,491244040,15620,15620,15620,15620,0
20250401,175200,491244040,15620,15620,15620,15620,0
20250401,175100,491244040,15620,15620,15620,15620,0
20250401,175000,491244040,15620,15620,15620,15620,0
20250401,174900,491244040,15620,15620,15620,15620,0
20250401,174800,491244040,15620,15620,15620,15620,0
20250401,174700,491244040,15620,15620,15620,15620,0
20250401,174600,491244040,15620,15620,15620,15620,0
20250401,174500,491244040,15620,15620,15620,15620,0
20250401,174400,491244040,15620,15620,15620,15620,0
20250401,174300,491244040,15620,15620,15620,15620,0
20250401,174200,491244040,15620,15620,15620,15620,0
20250401,174100,491244040,15620,15620,15620,15620,0
20250401,174000,491244040,15620,15620,15620,15620,0
20250401,173900,491244040,15620,15620,15620,15620,0
20250401,173800,491244040,15620,15620,15620,15620,0
20250401,173700,491244040,15620,15620,15620,15620,0
20250401,173600,491244040,15620,15620,15620,15620,0
20250401,173500,491244040,15620,15620,15620,15620,0
20250401,173400,491244040,15620,15620,15620,15620,0
20250401,173300,491244040,15620,15620,15620,15620,0
20250401,173200,491244040,15620,15620,15620,15620,0
20250401,173100,491244040,15620,15620,15620,15620,0
20250401,173000,491244040,15620,15620,15620,15620,154
20250401,172900,491244040,15620,15620,15620,15620,0
20250401,172800,491244040,15620,15620,15620,15620,0
20250401,172700,491244040,15620,15620,15620,15620,0
20250401,172600,491244040,15620,15620,15620,15620,0
20250401,172500,491244040,15620,15620,15620,15620,0
20250401,172400,491244040,15620,15620,15620,15620,0
20250401,172300,491244040,15620,15620,15620,15620,0
20250401,172200,491244040,15620,15620,15620,15620,0
20250401,172100,491244040,15620,15620,15620,15620,0
20250401,172000,491244040,15620,15620,15620,15620,0
20250401,171900,491244040,15620,15620,15620,15620,0
20250401,171800,491244040,15620,15620,15620,15620,0
20250401,171700,491244040,15620,15620,15620,15620,0
20250401,171600,491244040,15620,15620,15620,15620,0
20250401,171500,491244040,15620,15620,15620,15620,0
20250401,171400,491244040,15620,15620,15620,15620,0
20250401,171300,491244040,15620,15620,15620,15620,0
20250401,171200,491244040,15620,15620,15620,15620,0
20250401,171100,491244040,15620,15620,15620,15620,0
20250401,171000,491244040,15620,15620,15620,15620,0
20250401,170900,491244040,15620,15620,15620,15620,0
20250401,170800,491244040,15620,15620,15620,15620,0
20250401,170700,491244040,15620,15620,15620,15620,0
20250401,170600,491244040,15620,15620,15620,15620,0
20250401,170500,491244040,15620,15620,15620,15620,0
20250401,170400,491244040,15620,15620,15620,15620,0
20250401,170300,491244040,15620,15620,15620,15620,0
20250401,170200,491244040,15620,15620,15620,15620,0
20250401,170100,491244040,15620,15620,15620,15620,0
20250401,170000,491244040,15620,15620,15620,15620,154
20250401,165900,491244040,15620,15620,15620,15620,0
20250401,165800,491244040,15620,15620,15620,15620,0
20250401,165700,491244040,15620,15620,15620,15620,0
20250401,165600,491244040,15620,15620,15620,15620,0
20250401,165500,491244040,15620,15620,15620,15620,0
20250401,165400,491244040,15620,15620,15620,15620,0
20250401,165300,491244040,15620,15620,15620,15620,0
20250401,165200,491244040,15620,15620,15620,15620,0
20250401,165100,491244040,15620,15620,15620,15620,0
20250401,165000,491244040,15620,15620,15620,15620,0
20250401,164900,491244040,15620,15620,15620,15620,0
20250401,164800,491244040,15620,15620,15620,15620,0
20250401,164700,491244040,15620,15620,15620,15620,0
20250401,164600,491244040,15620,15620,15620,15620,0
20250401,164500,491244040,15620,15620,15620,15620,0
20250401,164400,491244040,15620,15620,15620,15620,0
20250401,164300,491244040,15620,15620,15620,15620,0
20250401,164200,491244040,15620,15620,15620,15620,0
20250401,164100,491244040,15620,15620,15620,15620,0
20250401,164000,491244040,15620,15620,15620,15620,0
20250401,163900,491244040,15620,15620,15620,15620,0
20250401,163800,491244040,15620,15620,15620,15620,0
20250401,163700,491244040,15620,15620,15620,15620,0
20250401,163600,491244040,15620,15620,15620,15620,0
20250401,163500,491244040,15620,15620,15620,15620,0
20250401,163400,491244040,15620,15620,15620,15620,0
20250401,163300,491244040,15620,15620,15620,15620,0
20250401,163200,491244040,15620,15620,15620,15620,0
20250401,163100,491244040,15620,15620,15620,15620,0
20250401,163000,491244040,15620,15620,15620,15620,154
20250401,162900,491244040,15620,15620,15620,15620,0
20250401,162800,491244040,15620,15620,15620,15620,0
20250401,162700,491244040,15620,15620,15620,15620,0
20250401,162600,491244040,15620,15620,15620,15620,0
20250401,162500,491244040,15620,15620,15620,15620,0
20250401,162400,491244040,15620,15620,15620,15620,0
20250401,162300,491244040,15620,15620,15620,15620,0
20250401,162200,491244040,15620,15620,15620,15620,0
20250401,162100,491244040,15620,15620,15620,15620,0
20250401,162000,491244040,15620,15620,15620,15620,0
20250401,161900,491244040,15620,15620,15620,15620,0
20250401,161800,491244040,15620,15620,15620,15620,0
20250401,161700,491244040,15620,15620,15620,15620,0
20250401,161600,491244040,15620,15620,15620,15620,0
20250401,161500,491244040,15620,15620,15620,15620,0
20250401,161400,491244040,15620,15620,15620,15620,0
20250401,161300,491244040,15620,15620,15620,15620,0
20250401,161200,491244040,15620,15620,15620,15620,0
20250401,161100,491244040,15620,15620,15620,15620,0
20250401,161000,491244040,15620,15620,15620,15620,0
20250401,160900,491244040,15620,15620,15620,15620,0
20250401,160800,491244040,15620,15620,15620,15620,0
20250401,160700,491244040,15620,15620,15620,15620,0
20250401,160600,491244040,15620,15620,15620,15620,0
20250401,160500,491244040,15620,15620,15620,15620,0
20250401,160400,491244040,15620,15620,15620,15620,0
20250401,160300,491244040,15620,15620,15620,15620,0
20250401,160200,491244040,15620,15620,15620,15620,0
20250401,160100,491244040,15620,15620,15620,15620,0
20250401,160000,491244040,15620,15620,15620,15620,154
20250401,155900,491244040,15620,15620,15620,15620,0
20250401,155800,491244040,15620,15620,15620,15620,0
20250401,155700,491244040,15620,15620,15620,15620,0
20250401,155600,491244040,15620,15620,15620,15620,0
20250401,155500,491244040,15620,15620,15620,15620,0
20250401,155400,491244040,15620,15620,15620,15620,0
20250401,155300,491244040,15620,15620,15620,15620,0
20250401,155200,491244040,15620,15620,15620,15620,0
20250401,155100,491244040,15620,15620,15620,15620,0
20250401,155000,491244040,15620,15620,15620,15620,0
20250401,154900,491244040,15620,15620,15620,15620,0
20250401,154800,491244040,15620,15620,15620,15620,0
20250401,154700,491244040,15620,15620,15620,15620,0
20250401,154600,491244040,15620,15620,15620,15620,0
20250401,154500,491244040,15620,15620,15620,15620,0
20250401,154400,491244040,15620,15620,15620,15620,0
20250401,154300,491244040,15620,15620,15620,15620,0
20250401,154200,491244040,15620,15620,15620,15620,0
20250401,154100,491244040,15620,15620,15620,15620,0
20250401,154000,491244040,15620,15620,15620,15620,0
20250401,153900,491244040,15620,15620,15620,15620,0
20250401,153800,491244040,15620,15620,15620,15620,0
20250401,153700,491244040,15620,15620,15620,15620,0
20250401,153600,491244040,15620,15620,15620,15620,0
20250401,153500,491244040,15620,15620,15620,15620,0
20250401,153400,491244040,15620,15620,15620,15620,0
20250401,153300,491244040,15620,15620,15620,15620,0
20250401,153200,491244040,15620,15620,15620,15620,0
20250401,153100,491244040,15620,15620,15620,15620,0
20250401,153000,491244040,15620,15620,15620,15620,308
20250401,152900,488838560,15750,15750,15750,15750,0
20250401,152800,488838560,15750,15750,15750,15750,0
20250401,152700,488838560,15750,15750,15750,15750,0
20250401,152600,488838560,15750,15750,15750,15750,0
20250401,152500,488838560,15750,15750,15750,15750,0
20250401,152400,488838560,15750,15750,15750,15750,0
20250401,152300,488838560,15750,15750,15750,15750,0
20250401,152200,488838560,15750,15750,15750,15750,0
20250401,152100,488838560,15750,15750,15750,15750,0
20250401,152000,488838560,15750,15750,15750,15750,0
20250401,151900,488838560,15750,15690,15760,15690,1207
20250401,151800,469869100,15690,15620,15690,15620,979
20250401,151700,454538880,15620,15590,15620,15590,917
20250401,151600,440234510,15560,15550,15560,15550,500
20250401,151500,432456720,15550,15500,15550,15500,990
20250401,151400,417099950,15510,15510,15510,15510,2315
20250401,151300,381194300,15510,15460,15510,15460,520
20250401,151200,373150810,15460,15460,15460,15450,38
20250401,151100,372563690,15450,15450,15450,15450,93
20250401,151000,371126840,15450,15450,15450,15450,0
20250401,150900,371126840,15450,15450,15450,15450,1
20250401,150800,371111390,15440,15440,15440,15440,63
20250401,150700,370138670,15440,15440,15440,15440,0
20250401,150600,370138670,15440,15440,15440,15440,129
20250401,150500,368146910,15440,15440,15440,15440,0
20250401,150400,368146910,15440,15440,15440,15440,0
20250401,150300,368146910,15440,15440,15440,15440,0
20250401,150200,368146910,15440,15440,15440,15440,0
20250401,150100,368146910,15440,15450,15450,15430,555
20250401,150000,359579570,15520,15520,15520,15520,12
20250401,145900,359393330,15550,15550,15550,15550,0
20250401,145800,359393330,15550,15560,15560,15550,2
20250401,145700,359362220,15560,15560,15560,15560,2
20250401,145600,359331100,15560,15550,15560,15550,283
20250401,145500,354928360,15520,15520,15520,15520,12
20250401,145400,354742120,15520,15520,15580,15520,154
20250401,145300,352351780,15520,15520,15520,15520,0
20250401,145200,352351780,15520,15410,15520,15410,638
20250401,145100,342474470,15410,15410,15410,15410,0
20250401,145000,342474470,15410,15410,15410,15410,7
20250401,144900,342366600,15410,15410,15410,15410,0
20250401,144800,342366600,15410,15410,15410,15410,0
20250401,144700,342366600,15410,15410,15410,15400,148
20250401,144600,340087130,15500,15500,15500,15500,0
20250401,144500,340087130,15500,15500,15500,15500,0
20250401,144400,340087130,15500,15500,15500,15500,0
20250401,144300,340087130,15500,15500,15500,15500,0
20250401,144200,340087130,15500,15500,15500,15500,0
20250401,144100,340087130,15500,15500,15500,15500,0
20250401,144000,340087130,15500,15500,15500,15500,0
20250401,143900,340087130,15500,15500,15500,15500,0
20250401,143800,340087130,15500,15500,15500,15500,1
20250401,143700,340071630,15450,15450,15450,15450,0
20250401,143600,340071630,15450,15440,15450,15440,169
20250401,143500,337462250,15440,15440,15440,15440,1
20250401,143400,337446810,15440,15440,15440,15440,0
20250401,143300,337446810,15440,15440,15440,15440,76
20250401,143200,336273370,15440,15420,15440,15420,21
20250401,143100,335949190,15390,15390,15390,15390,0
20250401,143000,335949190,15390,15390,15390,15390,8
20250401,142900,335826070,15390,15390,15390,15390,12
20250401,142800,335641390,15390,15390,15390,15390,53
20250401,142700,334825720,15390,15390,15390,15390,11
20250401,142600,334656430,15390,15410,15410,15370,453
20250401,142500,327684930,15450,15450,15450,15450,0
20250401,142400,327684930,15450,15440,15450,15440,171
20250401,142300,325042990,15450,15450,15450,15450,0
20250401,142200,325042990,15450,15450,15450,15450,0
20250401,142100,325042990,15450,15450,15450,15450,0
20250401,142000,325042990,15450,15450,15450,15450,0
20250401,141900,325042990,15450,15450,15450,15450,0
20250401,141800,325042990,15450,15450,15450,15450,0
20250401,141700,325042990,15450,15450,15450,15450,0
20250401,141600,325042990,15450,15450,15450,15450,0
20250401,141500,325042990,15450,15410,15450,15390,463
20250401,141400,317911600,15520,15520,15520,15520,0
20250401,141300,317911600,15520,15520,15520,15520,0
20250401,141200,317911600,15520,15520,15520,15520,1
20250401,141100,317896080,15520,15520,15520,15520,0
20250401,141000,317896080,15520,15520,15520,15520,0
20250401,140900,317896080,15520,15520,15520,15520,0
20250401,140800,317896080,15520,15520,15520,15520,0
20250401,140700,317896080,15520,15520,15520,15520,1
20250401,140600,317880560,15410,15470,15540,15410,1508
20250401,140500,294518270,15380,15380,15380,15380,0
20250401,140400,294518270,15380,15370,15380,15370,305
20250401,140300,289828710,15360,15360,15360,15360,0
20250401,140200,289828710,15360,15360,15360,15360,0
20250401,140100,289828710,15360,15360,15360,15360,0
20250401,140000,289828710,15360,15360,15360,15360,0
20250401,135900,289828710,15360,15360,15360,15360,0
20250401,135800,289828710,15360,15360,15360,15360,1
20250401,135700,289813350,15380,15380,15380,15380,2
20250401,135600,289782590,15380,15380,15380,15380,300
20250401,135500,285168590,15380,15380,15380,15380,0
20250401,135400,285168590,15380,15380,15380,15380,0
20250401,135300,285168590,15380,15380,15380,15380,0
20250401,135200,285168590,15380,15360,15380,15360,586
20250401,135100,276165470,15360,15310,15360,15310,501
20250401,135000,268470310,15310,15310,15310,15310,0
20250401,134900,268470310,15310,15300,15310,15300,141
20250401,134800,266311630,15350,15350,15350,15350,0
20250401,134700,266311630,15350,15350,15350,15350,0
20250401,134600,266311630,15350,15350,15350,15350,10
20250401,134500,266158130,15350,15350,15350,15350,10
20250401,134400,266004630,15350,15350,15350,15350,0
20250401,134300,266004630,15350,15350,15350,15350,0
20250401,134200,266004630,15350,15350,15350,15350,0
20250401,134100,266004630,15350,15330,15350,15330,500
20250401,134000,258330890,15320,15320,15320,15320,0
20250401,133900,258330890,15320,15320,15320,15320,95
20250401,133800,256875490,15340,15340,15340,15340,0
20250401,133700,256875490,15340,15340,15340,15340,0
20250401,133600,256875490,15340,15340,15340,15340,0
20250401,133500,256875490,15340,15340,15340,15340,0
20250401,133400,256875490,15340,15340,15340,15340,1
20250401,133300,256860150,15330,15330,15330,15330,203
20250401,133200,253748160,15350,15350,15350,15350,0
20250401,133100,253748160,15350,15350,15350,15350,0
20250401,133000,253748160,15350,15350,15350,15350,0
20250401,132900,253748160,15350,15350,15350,15350,0
20250401,132800,253748160,15350,15350,15350,15350,0
20250401,132700,253748160,15350,15350,15350,15350,0
20250401,132600,253748160,15350,15350,15350,15350,0
20250401,132500,253748160,15350,15330,15350,15330,18
20250401,132400,253472050,15320,15320,15320,15320,0
20250401,132300,253472050,15320,15320,15320,15320,23
20250401,132200,253119690,15320,15320,15320,15320,0
20250401,132100,253119690,15320,15320,15320,15320,0
20250401,132000,253119690,15320,15320,15320,15320,0
20250401,131900,253119690,15320,15320,15320,15320,2
20250401,131800,253089050,15300,15300,15300,15300,60
20250401,131700,252171050,15310,15310,15310,15310,0
20250401,131600,252171050,15310,15310,15310,15310,25
20250401,131500,251788300,15300,15300,15300,15300,322
20250401,131400,246861700,15290,15290,15290,15290,0
20250401,131300,246861700,15290,15290,15290,15290,0
20250401,131200,246861700,15290,15290,15290,15290,0
20250401,131100,246861700,15290,15290,15290,15290,0
20250401,131000,246861700,15290,15290,15290,15290,0
20250401,130900,246861700,15290,15290,15290,15290,0
20250401,130800,246861700,15290,15300,15300,15290,70
20250401,130700,245791000,15300,15300,15300,15300,0
20250401,130600,245791000,15300,15300,15300,15300,2
20250401,130500,245760400,15300,15300,15300,15300,107
20250401,130400,244123300,15300,15320,15320,15300,516
20250401,130300,236224260,15330,15330,15330,15330,20
20250401,130200,235917660,15320,15320,15320,15320,70
20250401,130100,234845260,15350,15350,15350,15350,0
20250401,130000,234845260,15350,15350,15350,15350,0
20250401,125900,234845260,15350,15350,15350,15350,0
20250401,125800,234845260,15350,15350,15350,15350,0
20250401,125700,234845260,15350,15350,15350,15350,13
20250401,125600,234645710,15350,15350,15350,15350,0
20250401,125500,234645710,15350,15350,15350,15350,0
20250401,125400,234645710,15350,15330,15350,15330,32
20250401,125300,234154930,15320,15310,15320,15310,231
20250401,125200,230616210,15310,15330,15330,15310,246
20250401,125100,226847810,15340,15340,15340,15340,0
20250401,125000,226847810,15340,15340,15340,15340,308
20250401,124900,222123090,15350,15350,15350,15350,0
20250401,124800,222123090,15350,15350,15350,15350,0
20250401,124700,222123090,15350,15350,15350,15350,0
20250401,124600,222123090,15350,15350,15350,15350,0
20250401,124500,222123090,15350,15350,15350,15350,90
20250401,124400,220741590,15350,15350,15350,15350,0
20250401,124300,220741590,15350,15350,15350,15350,0
20250401,124200,220741590,15350,15350,15350,15350,0
20250401,124100,220741590,15350,15350,15350,15350,0
20250401,124000,220741590,15350,15350,15350,15350,0
20250401,123900,220741590,15350,15350,15350,15350,0
20250401,123800,220741590,15350,15350,15350,15350,0
20250401,123700,220741590,15350,15350,15350,15350,0
20250401,123600,220741590,15350,15350,15350,15350,0
20250401,123500,220741590,15350,15350,15350,15350,0
20250401,123400,220741590,15350,15350,15350,15350,0
20250401,123300,220741590,15350,15350,15350,15350,0
20250401,123200,220741590,15350,15350,15350,15350,0
20250401,123100,220741590,15350,15350,15350,15350,85
20250401,123000,219436840,15360,15360,15360,15360,12
20250401,122900,219252520,15360,15360,15360,15360,13
20250401,122800,219052840,15360,15360,15360,15360,1
20250401,122700,219037480,15350,15350,15350,15350,0
20250401,122600,219037480,15350,15350,15350,15350,0
20250401,122500,219037480,15350,15350,15350,15350,0
20250401,122400,219037480,15350,15350,15350,15350,32
20250401,122300,218546280,15360,15360,15360,15360,0
20250401,122200,218546280,15360,15360,15360,15360,0
20250401,122100,218546280,15360,15360,15360,15360,0
20250401,122000,218546280,15360,15360,15360,15360,0
20250401,121900,218546280,15360,15360,15360,15360,10
20250401,121800,218392680,15350,15350,15350,15350,0
20250401,121700,218392680,15350,15390,15390,15350,160
20250401,121600,215936280,15400,15400,15400,15400,0
20250401,121500,215936280,15400,15400,15400,15400,0
20250401,121400,215936280,15400,15400,15400,15400,0
20250401,121300,215936280,15400,15400,15400,15400,0
20250401,121200,215936280,15400,15400,15400,15400,0
20250401,121100,215936280,15400,15400,15400,15400,0
20250401,121000,215936280,15400,15400,15400,15400,0
20250401,120900,215936280,15400,15410,15410,15400,63
20250401,120800,214966060,15410,15410,15410,15410,0
20250401,120700,214966060,15410,15410,15410,15410,0
20250401,120600,214966060,15410,15410,15410,15410,0
20250401,120500,214966060,15410,15410,15410,15410,0
20250401,120400,214966060,15410,15410,15410,15410,0
20250401,120300,214966060,15410,15410,15410,15410,0
20250401,120200,214966060,15410,15480,15480,15410,176
20250401,120100,212247180,15410,15410,15410,15410,0
20250401,120000,212247180,15410,15410,15410,15410,10
20250401,115900,212093080,15410,15420,15420,15410,15
20250401,115800,211861920,15430,15440,15480,15430,21
20250401,115700,211537650,15430,15410,15430,15410,47
20250401,115600,210812700,15410,15410,15410,15410,0
20250401,115500,210812700,15410,15410,15410,15410,3
20250401,115400,210766470,15400,15400,15400,15400,3
20250401,115300,210720270,15390,15390,15390,15390,0
20250401,115200,210720270,15390,15390,15390,15390,0
20250401,115100,210720270,15390,15380,15390,15380,38
20250401,115000,210135820,15380,15400,15400,15370,180
20250401,114900,207368280,15480,15480,15480,15480,0
20250401,114800,207368280,15480,15480,15480,15480,0
20250401,114700,207368280,15480,15480,15480,15480,1
20250401,114600,207352800,15470,15470,15470,15470,50
20250401,114500,206579300,15470,15470,15470,15470,0
20250401,114400,206579300,15470,15470,15470,15470,0
20250401,114300,206579300,15470,15470,15470,15470,0
20250401,114200,206579300,15470,15470,15470,15470,0
20250401,114100,206579300,15470,15470,15470,15470,0
20250401,114000,206579300,15470,15470,15470,15470,0
20250401,113900,206579300,15470,15470,15470,15470,0
20250401,113800,206579300,15470,15470,15470,15470,0
20250401,113700,206579300,15470,15470,15470,15470,0
20250401,113600,206579300,15470,15470,15470,15470,0
20250401,113500,206579300,15470,15470,15470,15470,0
20250401,113400,206579300,15470,15470,15470,15470,0
20250401,113300,206579300,15470,15470,15470,15470,0
20250401,113200,206579300,15470,15470,15470,15470,112
20250401,113100,204846660,15500,15500,15500,15500,0
20250401,113000,204846660,15500,15500,15500,15500,0
20250401,112900,204846660,15500,15500,15500,15500,0
20250401,112800,204846660,15500,15500,15500,15500,0
20250401,112700,204846660,15500,15500,15500,15500,0
20250401,112600,204846660,15500,15500,15500,15500,0
20250401,112500,204846660,15500,15500,15500,15500,60
20250401,112400,203916660,15500,15500,15500,15500,101
20250401,112300,202351160,15500,15500,15500,15500,7
20250401,112200,202242660,15490,15460,15490,15460,480
20250401,112100,194811490,15470,15470,15470,15470,16
20250401,112000,194563970,15460,15430,15460,15390,174
20250401,111900,191883610,15470,15440,15470,15430,40
20250401,111800,191266190,15470,15470,15470,15470,0
20250401,111700,191266190,15470,15470,15470,15470,0
20250401,111600,191266190,15470,15470,15470,15470,0
20250401,111500,191266190,15470,15470,15470,15470,0
20250401,111400,191266190,15470,15470,15470,15470,1
20250401,111300,191250720,15460,15440,15460,15440,96
20250401,111200,189767440,15430,15430,15430,15430,0
20250401,111100,189767440,15430,15430,15430,15430,0
20250401,111000,189767440,15430,15430,15430,15430,0
20250401,110900,189767440,15430,15430,15430,15430,99
20250401,110800,188239870,15430,15430,15430,15430,0
20250401,110700,188239870,15430,15430,15430,15430,0
20250401,110600,188239870,15430,15430,15430,15430,58
20250401,110500,187344930,15430,15430,15430,15430,0
20250401,110400,187344930,15430,15430,15430,15430,0
20250401,110300,187344930,15430,15430,15430,15430,0
20250401,110200,187344930,15430,15430,15430,15430,0
20250401,110100,187344930,15430,15430,15430,15430,0
20250401,110000,187344930,15430,15430,15430,15430,1
20250401,105900,187329500,15440,15440,15440,15440,100
20250401,105800,185785500,15440,15440,15440,15440,103
20250401,105700,184195180,15440,15440,15440,15440,0
20250401,105600,184195180,15440,15430,15440,15430,500
20250401,105500,176475810,15440,15440,15440,15440,0
20250401,105400,176475810,15440,15390,15440,15390,204
20250401,105300,173334890,15390,15380,15390,15380,40
20250401,105200,172719490,15390,15390,15390,15390,0
20250401,105100,172719490,15390,15350,15390,15350,310
20250401,105000,167955970,15380,15340,15380,15340,100
20250401,104900,166418620,15340,15340,15340,15340,33
20250401,104800,165912400,15310,15310,15310,15310,50
20250401,104700,165146900,15300,15300,15300,15300,0
20250401,104600,165146900,15300,15280,15300,15280,926
20250401,104500,150997380,15270,15270,15270,15270,0
20250401,104400,150997380,15270,15270,15270,15270,0
20250401,104300,150997380,15270,15270,15270,15270,1
20250401,104200,150982110,15280,15280,15280,15280,3
20250401,104100,150936270,15270,15270,15270,15270,2
20250401,104000,150905730,15280,15280,15280,15280,4
20250401,103900,150844610,15280,15280,15280,15280,2
20250401,103800,150814050,15280,15280,15280,15280,0
20250401,103700,150814050,15280,15280,15280,15280,0
20250401,103600,150814050,15280,15280,15280,15280,8
20250401,103500,150691810,15280,15280,15280,15280,0
20250401,103400,150691810,15280,15280,15280,15280,0
20250401,103300,150691810,15280,15280,15280,15280,0
20250401,103200,150691810,15280,15280,15280,15280,0
20250401,103100,150691810,15280,15280,15280,15280,0
20250401,103000,150691810,15280,15280,15280,15280,0
20250401,102900,150691810,15280,15280,15280,15280,0
20250401,102800,150691810,15280,15280,15280,15280,0
20250401,102700,150691810,15280,15280,15280,15280,1
20250401,102600,150676530,15240,15310,15310,15230,161
20250401,102500,148224350,15350,15350,15350,15350,0
20250401,102400,148224350,15350,15350,15350,15350,10
20250401,102300,148070850,15350,15350,15350,15350,0
20250401,102200,148070850,15350,15350,15360,15350,23
20250401,102100,147717770,15350,15330,15350,15330,19
20250401,102000,147426160,15350,15350,15350,15350,0
20250401,101900,147426160,15350,15290,15350,15290,663
20250401,101800,137264040,15280,15260,15280,15260,211
20250401,101700,134041870,15270,15270,15270,15270,0
20250401,101600,134041870,15270,15270,15270,15270,100
20250401,101500,132514870,15280,15280,15280,15280,1
20250401,101400,132499590,15180,15210,15210,15180,200
20250401,101300,129460580,15240,15240,15240,15240,0
20250401,101200,129460580,15240,15240,15240,15240,0
20250401,101100,129460580,15240,15240,15240,15240,153
20250401,101000,127128860,15210,15200,15210,15200,104
20250401,100900,125547050,15190,15180,15190,15180,133
20250401,100800,123526920,15180,15180,15180,15180,0
20250401,100700,123526920,15180,15180,15180,15180,0
20250401,100600,123526920,15180,15180,15180,15180,245
20250401,100500,119807820,15170,15170,15170,15170,0
20250401,100400,119807820,15170,15170,15170,15170,0
20250401,100300,119807820,15170,15170,15170,15170,200
20250401,100200,116773820,15200,15200,15200,15200,71
20250401,100100,115694620,15200,15200,15200,15200,0
20250401,100000,115694620,15200,15200,15200,15200,1
20250401,095900,115679420,15170,15170,15170,15170,0
20250401,095800,115679420,15170,15170,15170,15170,15
20250401,095700,115451870,15190,15180,15190,15180,81
20250401,095600,114222240,15170,15190,15190,15170,510
20250401,095500,106480960,15200,15200,15200,15200,1
20250401,095400,106465760,15190,15190,15190,15190,65
20250401,095300,105478410,15190,15200,15200,15190,49
20250401,095200,104733620,15190,15200,15200,15190,134
20250401,095100,102696830,15230,15230,15230,15230,0
20250401,095000,102696830,15230,15230,15230,15230,11
20250401,094900,102529300,15220,15220,15220,15220,5
20250401,094800,102453200,15210,15190,15210,15190,112
20250401,094700,100749880,15190,15190,15190,15190,37
20250401,094600,100187850,15180,15180,15180,15180,0
20250401,094500,100187850,15180,15180,15180,15180,0
20250401,094400,100187850,15180,15180,15180,15180,0
20250401,094300,100187850,15180,15180,15180,15180,0
20250401,094200,100187850,15180,15180,15180,15180,0
20250401,094100,100187850,15180,15190,15190,15180,155
20250401,094000,97834700,15190,15150,15190,15150,145
20250401,093900,95633630,15150,15150,15150,15150,160
20250401,093800,93209630,15150,15160,15160,15150,52
20250401,093700,92421720,15150,15180,15180,15150,107
20250401,093600,90800270,15190,15180,15190,15180,56
20250401,093500,89949790,15180,15230,15230,15180,610
20250401,093400,80672410,15230,15230,15230,15230,0
20250401,093300,80672410,15230,15240,15240,15230,221
20250401,093200,77305370,15240,15270,15270,15240,664
20250401,093100,67175350,15270,15270,15270,15270,98
20250401,093000,65678890,15270,15270,15270,15270,0
20250401,092900,65678890,15270,15270,15270,15270,206
20250401,092800,62533270,15270,15270,15270,15270,100
20250401,092700,61006270,15260,15280,15280,15260,355
20250401,092600,55586370,15310,15320,15320,15310,321
20250401,092500,50670760,15380,15380,15380,15380,0
20250401,092400,50670760,15380,15380,15380,15380,0
20250401,092300,50670760,15380,15380,15380,15380,0
20250401,092200,50670760,15380,15380,15380,15380,300
20250401,092100,46056760,15380,15390,15390,15380,51
20250401,092000,45272370,15310,15370,15370,15310,696
20250401,091900,34606220,15380,15380,15380,15380,2
20250401,091800,34575460,15380,15390,15390,15380,93
20250401,091700,33144390,15390,15390,15390,15390,8
20250401,091600,33021270,15390,15390,15390,15390,0
20250401,091500,33021270,15390,15400,15400,15390,20
20250401,091400,32713460,15480,15480,15480,15480,400
20250401,091300,26521460,15480,15480,15480,15480,0
20250401,091200,26521460,15480,15480,15480,15480,0
20250401,091100,26521460,15480,15480,15480,15480,5
20250401,091000,26444060,15490,15490,15490,15490,195
20250401,090900,23423510,15490,15480,15490,15480,138
20250401,090800,21287250,15480,15480,15480,15480,3
20250401,090700,21240810,15480,15480,15480,15480,0
20250401,090600,21240810,15480,15480,15480,15480,3
20250401,090500,21194370,15480,15460,15480,15460,100
20250401,090400,19647210,15480,15480,15480,15480,2
20250401,090300,19616250,15430,15480,15480,15430,2
20250401,090200,19585340,15480,15470,15480,15470,2
20250401,090100,19554390,15480,15420,15480,15420,10
20250401,090000,19400010,15420,15360,15420,15360,1263
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 491244040 15620 15620 15620 15620 154
3 20250401 195900 491244040 15620 15620 15620 15620 0
4 20250401 195800 491244040 15620 15620 15620 15620 0
5 20250401 195700 491244040 15620 15620 15620 15620 0
6 20250401 195600 491244040 15620 15620 15620 15620 0
7 20250401 195500 491244040 15620 15620 15620 15620 0
8 20250401 195400 491244040 15620 15620 15620 15620 0
9 20250401 195300 491244040 15620 15620 15620 15620 0
10 20250401 195200 491244040 15620 15620 15620 15620 0
11 20250401 195100 491244040 15620 15620 15620 15620 0
12 20250401 195000 491244040 15620 15620 15620 15620 0
13 20250401 194900 491244040 15620 15620 15620 15620 0
14 20250401 194800 491244040 15620 15620 15620 15620 0
15 20250401 194700 491244040 15620 15620 15620 15620 0
16 20250401 194600 491244040 15620 15620 15620 15620 0
17 20250401 194500 491244040 15620 15620 15620 15620 0
18 20250401 194400 491244040 15620 15620 15620 15620 0
19 20250401 194300 491244040 15620 15620 15620 15620 0
20 20250401 194200 491244040 15620 15620 15620 15620 0
21 20250401 194100 491244040 15620 15620 15620 15620 0
22 20250401 194000 491244040 15620 15620 15620 15620 0
23 20250401 193900 491244040 15620 15620 15620 15620 0
24 20250401 193800 491244040 15620 15620 15620 15620 0
25 20250401 193700 491244040 15620 15620 15620 15620 0
26 20250401 193600 491244040 15620 15620 15620 15620 0
27 20250401 193500 491244040 15620 15620 15620 15620 0
28 20250401 193400 491244040 15620 15620 15620 15620 0
29 20250401 193300 491244040 15620 15620 15620 15620 0
30 20250401 193200 491244040 15620 15620 15620 15620 0
31 20250401 193100 491244040 15620 15620 15620 15620 0
32 20250401 193000 491244040 15620 15620 15620 15620 154
33 20250401 192900 491244040 15620 15620 15620 15620 0
34 20250401 192800 491244040 15620 15620 15620 15620 0
35 20250401 192700 491244040 15620 15620 15620 15620 0
36 20250401 192600 491244040 15620 15620 15620 15620 0
37 20250401 192500 491244040 15620 15620 15620 15620 0
38 20250401 192400 491244040 15620 15620 15620 15620 0
39 20250401 192300 491244040 15620 15620 15620 15620 0
40 20250401 192200 491244040 15620 15620 15620 15620 0
41 20250401 192100 491244040 15620 15620 15620 15620 0
42 20250401 192000 491244040 15620 15620 15620 15620 0
43 20250401 191900 491244040 15620 15620 15620 15620 0
44 20250401 191800 491244040 15620 15620 15620 15620 0
45 20250401 191700 491244040 15620 15620 15620 15620 0
46 20250401 191600 491244040 15620 15620 15620 15620 0
47 20250401 191500 491244040 15620 15620 15620 15620 0
48 20250401 191400 491244040 15620 15620 15620 15620 0
49 20250401 191300 491244040 15620 15620 15620 15620 0
50 20250401 191200 491244040 15620 15620 15620 15620 0
51 20250401 191100 491244040 15620 15620 15620 15620 0
52 20250401 191000 491244040 15620 15620 15620 15620 0
53 20250401 190900 491244040 15620 15620 15620 15620 0
54 20250401 190800 491244040 15620 15620 15620 15620 0
55 20250401 190700 491244040 15620 15620 15620 15620 0
56 20250401 190600 491244040 15620 15620 15620 15620 0
57 20250401 190500 491244040 15620 15620 15620 15620 0
58 20250401 190400 491244040 15620 15620 15620 15620 0
59 20250401 190300 491244040 15620 15620 15620 15620 0
60 20250401 190200 491244040 15620 15620 15620 15620 0
61 20250401 190100 491244040 15620 15620 15620 15620 0
62 20250401 190000 491244040 15620 15620 15620 15620 154
63 20250401 185900 491244040 15620 15620 15620 15620 0
64 20250401 185800 491244040 15620 15620 15620 15620 0
65 20250401 185700 491244040 15620 15620 15620 15620 0
66 20250401 185600 491244040 15620 15620 15620 15620 0
67 20250401 185500 491244040 15620 15620 15620 15620 0
68 20250401 185400 491244040 15620 15620 15620 15620 0
69 20250401 185300 491244040 15620 15620 15620 15620 0
70 20250401 185200 491244040 15620 15620 15620 15620 0
71 20250401 185100 491244040 15620 15620 15620 15620 0
72 20250401 185000 491244040 15620 15620 15620 15620 0
73 20250401 184900 491244040 15620 15620 15620 15620 0
74 20250401 184800 491244040 15620 15620 15620 15620 0
75 20250401 184700 491244040 15620 15620 15620 15620 0
76 20250401 184600 491244040 15620 15620 15620 15620 0
77 20250401 184500 491244040 15620 15620 15620 15620 0
78 20250401 184400 491244040 15620 15620 15620 15620 0
79 20250401 184300 491244040 15620 15620 15620 15620 0
80 20250401 184200 491244040 15620 15620 15620 15620 0
81 20250401 184100 491244040 15620 15620 15620 15620 0
82 20250401 184000 491244040 15620 15620 15620 15620 0
83 20250401 183900 491244040 15620 15620 15620 15620 0
84 20250401 183800 491244040 15620 15620 15620 15620 0
85 20250401 183700 491244040 15620 15620 15620 15620 0
86 20250401 183600 491244040 15620 15620 15620 15620 0
87 20250401 183500 491244040 15620 15620 15620 15620 0
88 20250401 183400 491244040 15620 15620 15620 15620 0
89 20250401 183300 491244040 15620 15620 15620 15620 0
90 20250401 183200 491244040 15620 15620 15620 15620 0
91 20250401 183100 491244040 15620 15620 15620 15620 0
92 20250401 183000 491244040 15620 15620 15620 15620 154
93 20250401 182900 491244040 15620 15620 15620 15620 0
94 20250401 182800 491244040 15620 15620 15620 15620 0
95 20250401 182700 491244040 15620 15620 15620 15620 0
96 20250401 182600 491244040 15620 15620 15620 15620 0
97 20250401 182500 491244040 15620 15620 15620 15620 0
98 20250401 182400 491244040 15620 15620 15620 15620 0
99 20250401 182300 491244040 15620 15620 15620 15620 0
100 20250401 182200 491244040 15620 15620 15620 15620 0
101 20250401 182100 491244040 15620 15620 15620 15620 0
102 20250401 182000 491244040 15620 15620 15620 15620 0
103 20250401 181900 491244040 15620 15620 15620 15620 0
104 20250401 181800 491244040 15620 15620 15620 15620 0
105 20250401 181700 491244040 15620 15620 15620 15620 0
106 20250401 181600 491244040 15620 15620 15620 15620 0
107 20250401 181500 491244040 15620 15620 15620 15620 0
108 20250401 181400 491244040 15620 15620 15620 15620 0
109 20250401 181300 491244040 15620 15620 15620 15620 0
110 20250401 181200 491244040 15620 15620 15620 15620 0
111 20250401 181100 491244040 15620 15620 15620 15620 0
112 20250401 181000 491244040 15620 15620 15620 15620 0
113 20250401 180900 491244040 15620 15620 15620 15620 0
114 20250401 180800 491244040 15620 15620 15620 15620 0
115 20250401 180700 491244040 15620 15620 15620 15620 0
116 20250401 180600 491244040 15620 15620 15620 15620 0
117 20250401 180500 491244040 15620 15620 15620 15620 0
118 20250401 180400 491244040 15620 15620 15620 15620 0
119 20250401 180300 491244040 15620 15620 15620 15620 0
120 20250401 180200 491244040 15620 15620 15620 15620 0
121 20250401 180100 491244040 15620 15620 15620 15620 0
122 20250401 180000 491244040 15620 15620 15620 15620 154
123 20250401 175900 491244040 15620 15620 15620 15620 0
124 20250401 175800 491244040 15620 15620 15620 15620 0
125 20250401 175700 491244040 15620 15620 15620 15620 0
126 20250401 175600 491244040 15620 15620 15620 15620 0
127 20250401 175500 491244040 15620 15620 15620 15620 0
128 20250401 175400 491244040 15620 15620 15620 15620 0
129 20250401 175300 491244040 15620 15620 15620 15620 0
130 20250401 175200 491244040 15620 15620 15620 15620 0
131 20250401 175100 491244040 15620 15620 15620 15620 0
132 20250401 175000 491244040 15620 15620 15620 15620 0
133 20250401 174900 491244040 15620 15620 15620 15620 0
134 20250401 174800 491244040 15620 15620 15620 15620 0
135 20250401 174700 491244040 15620 15620 15620 15620 0
136 20250401 174600 491244040 15620 15620 15620 15620 0
137 20250401 174500 491244040 15620 15620 15620 15620 0
138 20250401 174400 491244040 15620 15620 15620 15620 0
139 20250401 174300 491244040 15620 15620 15620 15620 0
140 20250401 174200 491244040 15620 15620 15620 15620 0
141 20250401 174100 491244040 15620 15620 15620 15620 0
142 20250401 174000 491244040 15620 15620 15620 15620 0
143 20250401 173900 491244040 15620 15620 15620 15620 0
144 20250401 173800 491244040 15620 15620 15620 15620 0
145 20250401 173700 491244040 15620 15620 15620 15620 0
146 20250401 173600 491244040 15620 15620 15620 15620 0
147 20250401 173500 491244040 15620 15620 15620 15620 0
148 20250401 173400 491244040 15620 15620 15620 15620 0
149 20250401 173300 491244040 15620 15620 15620 15620 0
150 20250401 173200 491244040 15620 15620 15620 15620 0
151 20250401 173100 491244040 15620 15620 15620 15620 0
152 20250401 173000 491244040 15620 15620 15620 15620 154
153 20250401 172900 491244040 15620 15620 15620 15620 0
154 20250401 172800 491244040 15620 15620 15620 15620 0
155 20250401 172700 491244040 15620 15620 15620 15620 0
156 20250401 172600 491244040 15620 15620 15620 15620 0
157 20250401 172500 491244040 15620 15620 15620 15620 0
158 20250401 172400 491244040 15620 15620 15620 15620 0
159 20250401 172300 491244040 15620 15620 15620 15620 0
160 20250401 172200 491244040 15620 15620 15620 15620 0
161 20250401 172100 491244040 15620 15620 15620 15620 0
162 20250401 172000 491244040 15620 15620 15620 15620 0
163 20250401 171900 491244040 15620 15620 15620 15620 0
164 20250401 171800 491244040 15620 15620 15620 15620 0
165 20250401 171700 491244040 15620 15620 15620 15620 0
166 20250401 171600 491244040 15620 15620 15620 15620 0
167 20250401 171500 491244040 15620 15620 15620 15620 0
168 20250401 171400 491244040 15620 15620 15620 15620 0
169 20250401 171300 491244040 15620 15620 15620 15620 0
170 20250401 171200 491244040 15620 15620 15620 15620 0
171 20250401 171100 491244040 15620 15620 15620 15620 0
172 20250401 171000 491244040 15620 15620 15620 15620 0
173 20250401 170900 491244040 15620 15620 15620 15620 0
174 20250401 170800 491244040 15620 15620 15620 15620 0
175 20250401 170700 491244040 15620 15620 15620 15620 0
176 20250401 170600 491244040 15620 15620 15620 15620 0
177 20250401 170500 491244040 15620 15620 15620 15620 0
178 20250401 170400 491244040 15620 15620 15620 15620 0
179 20250401 170300 491244040 15620 15620 15620 15620 0
180 20250401 170200 491244040 15620 15620 15620 15620 0
181 20250401 170100 491244040 15620 15620 15620 15620 0
182 20250401 170000 491244040 15620 15620 15620 15620 154
183 20250401 165900 491244040 15620 15620 15620 15620 0
184 20250401 165800 491244040 15620 15620 15620 15620 0
185 20250401 165700 491244040 15620 15620 15620 15620 0
186 20250401 165600 491244040 15620 15620 15620 15620 0
187 20250401 165500 491244040 15620 15620 15620 15620 0
188 20250401 165400 491244040 15620 15620 15620 15620 0
189 20250401 165300 491244040 15620 15620 15620 15620 0
190 20250401 165200 491244040 15620 15620 15620 15620 0
191 20250401 165100 491244040 15620 15620 15620 15620 0
192 20250401 165000 491244040 15620 15620 15620 15620 0
193 20250401 164900 491244040 15620 15620 15620 15620 0
194 20250401 164800 491244040 15620 15620 15620 15620 0
195 20250401 164700 491244040 15620 15620 15620 15620 0
196 20250401 164600 491244040 15620 15620 15620 15620 0
197 20250401 164500 491244040 15620 15620 15620 15620 0
198 20250401 164400 491244040 15620 15620 15620 15620 0
199 20250401 164300 491244040 15620 15620 15620 15620 0
200 20250401 164200 491244040 15620 15620 15620 15620 0
201 20250401 164100 491244040 15620 15620 15620 15620 0
202 20250401 164000 491244040 15620 15620 15620 15620 0
203 20250401 163900 491244040 15620 15620 15620 15620 0
204 20250401 163800 491244040 15620 15620 15620 15620 0
205 20250401 163700 491244040 15620 15620 15620 15620 0
206 20250401 163600 491244040 15620 15620 15620 15620 0
207 20250401 163500 491244040 15620 15620 15620 15620 0
208 20250401 163400 491244040 15620 15620 15620 15620 0
209 20250401 163300 491244040 15620 15620 15620 15620 0
210 20250401 163200 491244040 15620 15620 15620 15620 0
211 20250401 163100 491244040 15620 15620 15620 15620 0
212 20250401 163000 491244040 15620 15620 15620 15620 154
213 20250401 162900 491244040 15620 15620 15620 15620 0
214 20250401 162800 491244040 15620 15620 15620 15620 0
215 20250401 162700 491244040 15620 15620 15620 15620 0
216 20250401 162600 491244040 15620 15620 15620 15620 0
217 20250401 162500 491244040 15620 15620 15620 15620 0
218 20250401 162400 491244040 15620 15620 15620 15620 0
219 20250401 162300 491244040 15620 15620 15620 15620 0
220 20250401 162200 491244040 15620 15620 15620 15620 0
221 20250401 162100 491244040 15620 15620 15620 15620 0
222 20250401 162000 491244040 15620 15620 15620 15620 0
223 20250401 161900 491244040 15620 15620 15620 15620 0
224 20250401 161800 491244040 15620 15620 15620 15620 0
225 20250401 161700 491244040 15620 15620 15620 15620 0
226 20250401 161600 491244040 15620 15620 15620 15620 0
227 20250401 161500 491244040 15620 15620 15620 15620 0
228 20250401 161400 491244040 15620 15620 15620 15620 0
229 20250401 161300 491244040 15620 15620 15620 15620 0
230 20250401 161200 491244040 15620 15620 15620 15620 0
231 20250401 161100 491244040 15620 15620 15620 15620 0
232 20250401 161000 491244040 15620 15620 15620 15620 0
233 20250401 160900 491244040 15620 15620 15620 15620 0
234 20250401 160800 491244040 15620 15620 15620 15620 0
235 20250401 160700 491244040 15620 15620 15620 15620 0
236 20250401 160600 491244040 15620 15620 15620 15620 0
237 20250401 160500 491244040 15620 15620 15620 15620 0
238 20250401 160400 491244040 15620 15620 15620 15620 0
239 20250401 160300 491244040 15620 15620 15620 15620 0
240 20250401 160200 491244040 15620 15620 15620 15620 0
241 20250401 160100 491244040 15620 15620 15620 15620 0
242 20250401 160000 491244040 15620 15620 15620 15620 154
243 20250401 155900 491244040 15620 15620 15620 15620 0
244 20250401 155800 491244040 15620 15620 15620 15620 0
245 20250401 155700 491244040 15620 15620 15620 15620 0
246 20250401 155600 491244040 15620 15620 15620 15620 0
247 20250401 155500 491244040 15620 15620 15620 15620 0
248 20250401 155400 491244040 15620 15620 15620 15620 0
249 20250401 155300 491244040 15620 15620 15620 15620 0
250 20250401 155200 491244040 15620 15620 15620 15620 0
251 20250401 155100 491244040 15620 15620 15620 15620 0
252 20250401 155000 491244040 15620 15620 15620 15620 0
253 20250401 154900 491244040 15620 15620 15620 15620 0
254 20250401 154800 491244040 15620 15620 15620 15620 0
255 20250401 154700 491244040 15620 15620 15620 15620 0
256 20250401 154600 491244040 15620 15620 15620 15620 0
257 20250401 154500 491244040 15620 15620 15620 15620 0
258 20250401 154400 491244040 15620 15620 15620 15620 0
259 20250401 154300 491244040 15620 15620 15620 15620 0
260 20250401 154200 491244040 15620 15620 15620 15620 0
261 20250401 154100 491244040 15620 15620 15620 15620 0
262 20250401 154000 491244040 15620 15620 15620 15620 0
263 20250401 153900 491244040 15620 15620 15620 15620 0
264 20250401 153800 491244040 15620 15620 15620 15620 0
265 20250401 153700 491244040 15620 15620 15620 15620 0
266 20250401 153600 491244040 15620 15620 15620 15620 0
267 20250401 153500 491244040 15620 15620 15620 15620 0
268 20250401 153400 491244040 15620 15620 15620 15620 0
269 20250401 153300 491244040 15620 15620 15620 15620 0
270 20250401 153200 491244040 15620 15620 15620 15620 0
271 20250401 153100 491244040 15620 15620 15620 15620 0
272 20250401 153000 491244040 15620 15620 15620 15620 308
273 20250401 152900 488838560 15750 15750 15750 15750 0
274 20250401 152800 488838560 15750 15750 15750 15750 0
275 20250401 152700 488838560 15750 15750 15750 15750 0
276 20250401 152600 488838560 15750 15750 15750 15750 0
277 20250401 152500 488838560 15750 15750 15750 15750 0
278 20250401 152400 488838560 15750 15750 15750 15750 0
279 20250401 152300 488838560 15750 15750 15750 15750 0
280 20250401 152200 488838560 15750 15750 15750 15750 0
281 20250401 152100 488838560 15750 15750 15750 15750 0
282 20250401 152000 488838560 15750 15750 15750 15750 0
283 20250401 151900 488838560 15750 15690 15760 15690 1207
284 20250401 151800 469869100 15690 15620 15690 15620 979
285 20250401 151700 454538880 15620 15590 15620 15590 917
286 20250401 151600 440234510 15560 15550 15560 15550 500
287 20250401 151500 432456720 15550 15500 15550 15500 990
288 20250401 151400 417099950 15510 15510 15510 15510 2315
289 20250401 151300 381194300 15510 15460 15510 15460 520
290 20250401 151200 373150810 15460 15460 15460 15450 38
291 20250401 151100 372563690 15450 15450 15450 15450 93
292 20250401 151000 371126840 15450 15450 15450 15450 0
293 20250401 150900 371126840 15450 15450 15450 15450 1
294 20250401 150800 371111390 15440 15440 15440 15440 63
295 20250401 150700 370138670 15440 15440 15440 15440 0
296 20250401 150600 370138670 15440 15440 15440 15440 129
297 20250401 150500 368146910 15440 15440 15440 15440 0
298 20250401 150400 368146910 15440 15440 15440 15440 0
299 20250401 150300 368146910 15440 15440 15440 15440 0
300 20250401 150200 368146910 15440 15440 15440 15440 0
301 20250401 150100 368146910 15440 15450 15450 15430 555
302 20250401 150000 359579570 15520 15520 15520 15520 12
303 20250401 145900 359393330 15550 15550 15550 15550 0
304 20250401 145800 359393330 15550 15560 15560 15550 2
305 20250401 145700 359362220 15560 15560 15560 15560 2
306 20250401 145600 359331100 15560 15550 15560 15550 283
307 20250401 145500 354928360 15520 15520 15520 15520 12
308 20250401 145400 354742120 15520 15520 15580 15520 154
309 20250401 145300 352351780 15520 15520 15520 15520 0
310 20250401 145200 352351780 15520 15410 15520 15410 638
311 20250401 145100 342474470 15410 15410 15410 15410 0
312 20250401 145000 342474470 15410 15410 15410 15410 7
313 20250401 144900 342366600 15410 15410 15410 15410 0
314 20250401 144800 342366600 15410 15410 15410 15410 0
315 20250401 144700 342366600 15410 15410 15410 15400 148
316 20250401 144600 340087130 15500 15500 15500 15500 0
317 20250401 144500 340087130 15500 15500 15500 15500 0
318 20250401 144400 340087130 15500 15500 15500 15500 0
319 20250401 144300 340087130 15500 15500 15500 15500 0
320 20250401 144200 340087130 15500 15500 15500 15500 0
321 20250401 144100 340087130 15500 15500 15500 15500 0
322 20250401 144000 340087130 15500 15500 15500 15500 0
323 20250401 143900 340087130 15500 15500 15500 15500 0
324 20250401 143800 340087130 15500 15500 15500 15500 1
325 20250401 143700 340071630 15450 15450 15450 15450 0
326 20250401 143600 340071630 15450 15440 15450 15440 169
327 20250401 143500 337462250 15440 15440 15440 15440 1
328 20250401 143400 337446810 15440 15440 15440 15440 0
329 20250401 143300 337446810 15440 15440 15440 15440 76
330 20250401 143200 336273370 15440 15420 15440 15420 21
331 20250401 143100 335949190 15390 15390 15390 15390 0
332 20250401 143000 335949190 15390 15390 15390 15390 8
333 20250401 142900 335826070 15390 15390 15390 15390 12
334 20250401 142800 335641390 15390 15390 15390 15390 53
335 20250401 142700 334825720 15390 15390 15390 15390 11
336 20250401 142600 334656430 15390 15410 15410 15370 453
337 20250401 142500 327684930 15450 15450 15450 15450 0
338 20250401 142400 327684930 15450 15440 15450 15440 171
339 20250401 142300 325042990 15450 15450 15450 15450 0
340 20250401 142200 325042990 15450 15450 15450 15450 0
341 20250401 142100 325042990 15450 15450 15450 15450 0
342 20250401 142000 325042990 15450 15450 15450 15450 0
343 20250401 141900 325042990 15450 15450 15450 15450 0
344 20250401 141800 325042990 15450 15450 15450 15450 0
345 20250401 141700 325042990 15450 15450 15450 15450 0
346 20250401 141600 325042990 15450 15450 15450 15450 0
347 20250401 141500 325042990 15450 15410 15450 15390 463
348 20250401 141400 317911600 15520 15520 15520 15520 0
349 20250401 141300 317911600 15520 15520 15520 15520 0
350 20250401 141200 317911600 15520 15520 15520 15520 1
351 20250401 141100 317896080 15520 15520 15520 15520 0
352 20250401 141000 317896080 15520 15520 15520 15520 0
353 20250401 140900 317896080 15520 15520 15520 15520 0
354 20250401 140800 317896080 15520 15520 15520 15520 0
355 20250401 140700 317896080 15520 15520 15520 15520 1
356 20250401 140600 317880560 15410 15470 15540 15410 1508
357 20250401 140500 294518270 15380 15380 15380 15380 0
358 20250401 140400 294518270 15380 15370 15380 15370 305
359 20250401 140300 289828710 15360 15360 15360 15360 0
360 20250401 140200 289828710 15360 15360 15360 15360 0
361 20250401 140100 289828710 15360 15360 15360 15360 0
362 20250401 140000 289828710 15360 15360 15360 15360 0
363 20250401 135900 289828710 15360 15360 15360 15360 0
364 20250401 135800 289828710 15360 15360 15360 15360 1
365 20250401 135700 289813350 15380 15380 15380 15380 2
366 20250401 135600 289782590 15380 15380 15380 15380 300
367 20250401 135500 285168590 15380 15380 15380 15380 0
368 20250401 135400 285168590 15380 15380 15380 15380 0
369 20250401 135300 285168590 15380 15380 15380 15380 0
370 20250401 135200 285168590 15380 15360 15380 15360 586
371 20250401 135100 276165470 15360 15310 15360 15310 501
372 20250401 135000 268470310 15310 15310 15310 15310 0
373 20250401 134900 268470310 15310 15300 15310 15300 141
374 20250401 134800 266311630 15350 15350 15350 15350 0
375 20250401 134700 266311630 15350 15350 15350 15350 0
376 20250401 134600 266311630 15350 15350 15350 15350 10
377 20250401 134500 266158130 15350 15350 15350 15350 10
378 20250401 134400 266004630 15350 15350 15350 15350 0
379 20250401 134300 266004630 15350 15350 15350 15350 0
380 20250401 134200 266004630 15350 15350 15350 15350 0
381 20250401 134100 266004630 15350 15330 15350 15330 500
382 20250401 134000 258330890 15320 15320 15320 15320 0
383 20250401 133900 258330890 15320 15320 15320 15320 95
384 20250401 133800 256875490 15340 15340 15340 15340 0
385 20250401 133700 256875490 15340 15340 15340 15340 0
386 20250401 133600 256875490 15340 15340 15340 15340 0
387 20250401 133500 256875490 15340 15340 15340 15340 0
388 20250401 133400 256875490 15340 15340 15340 15340 1
389 20250401 133300 256860150 15330 15330 15330 15330 203
390 20250401 133200 253748160 15350 15350 15350 15350 0
391 20250401 133100 253748160 15350 15350 15350 15350 0
392 20250401 133000 253748160 15350 15350 15350 15350 0
393 20250401 132900 253748160 15350 15350 15350 15350 0
394 20250401 132800 253748160 15350 15350 15350 15350 0
395 20250401 132700 253748160 15350 15350 15350 15350 0
396 20250401 132600 253748160 15350 15350 15350 15350 0
397 20250401 132500 253748160 15350 15330 15350 15330 18
398 20250401 132400 253472050 15320 15320 15320 15320 0
399 20250401 132300 253472050 15320 15320 15320 15320 23
400 20250401 132200 253119690 15320 15320 15320 15320 0
401 20250401 132100 253119690 15320 15320 15320 15320 0
402 20250401 132000 253119690 15320 15320 15320 15320 0
403 20250401 131900 253119690 15320 15320 15320 15320 2
404 20250401 131800 253089050 15300 15300 15300 15300 60
405 20250401 131700 252171050 15310 15310 15310 15310 0
406 20250401 131600 252171050 15310 15310 15310 15310 25
407 20250401 131500 251788300 15300 15300 15300 15300 322
408 20250401 131400 246861700 15290 15290 15290 15290 0
409 20250401 131300 246861700 15290 15290 15290 15290 0
410 20250401 131200 246861700 15290 15290 15290 15290 0
411 20250401 131100 246861700 15290 15290 15290 15290 0
412 20250401 131000 246861700 15290 15290 15290 15290 0
413 20250401 130900 246861700 15290 15290 15290 15290 0
414 20250401 130800 246861700 15290 15300 15300 15290 70
415 20250401 130700 245791000 15300 15300 15300 15300 0
416 20250401 130600 245791000 15300 15300 15300 15300 2
417 20250401 130500 245760400 15300 15300 15300 15300 107
418 20250401 130400 244123300 15300 15320 15320 15300 516
419 20250401 130300 236224260 15330 15330 15330 15330 20
420 20250401 130200 235917660 15320 15320 15320 15320 70
421 20250401 130100 234845260 15350 15350 15350 15350 0
422 20250401 130000 234845260 15350 15350 15350 15350 0
423 20250401 125900 234845260 15350 15350 15350 15350 0
424 20250401 125800 234845260 15350 15350 15350 15350 0
425 20250401 125700 234845260 15350 15350 15350 15350 13
426 20250401 125600 234645710 15350 15350 15350 15350 0
427 20250401 125500 234645710 15350 15350 15350 15350 0
428 20250401 125400 234645710 15350 15330 15350 15330 32
429 20250401 125300 234154930 15320 15310 15320 15310 231
430 20250401 125200 230616210 15310 15330 15330 15310 246
431 20250401 125100 226847810 15340 15340 15340 15340 0
432 20250401 125000 226847810 15340 15340 15340 15340 308
433 20250401 124900 222123090 15350 15350 15350 15350 0
434 20250401 124800 222123090 15350 15350 15350 15350 0
435 20250401 124700 222123090 15350 15350 15350 15350 0
436 20250401 124600 222123090 15350 15350 15350 15350 0
437 20250401 124500 222123090 15350 15350 15350 15350 90
438 20250401 124400 220741590 15350 15350 15350 15350 0
439 20250401 124300 220741590 15350 15350 15350 15350 0
440 20250401 124200 220741590 15350 15350 15350 15350 0
441 20250401 124100 220741590 15350 15350 15350 15350 0
442 20250401 124000 220741590 15350 15350 15350 15350 0
443 20250401 123900 220741590 15350 15350 15350 15350 0
444 20250401 123800 220741590 15350 15350 15350 15350 0
445 20250401 123700 220741590 15350 15350 15350 15350 0
446 20250401 123600 220741590 15350 15350 15350 15350 0
447 20250401 123500 220741590 15350 15350 15350 15350 0
448 20250401 123400 220741590 15350 15350 15350 15350 0
449 20250401 123300 220741590 15350 15350 15350 15350 0
450 20250401 123200 220741590 15350 15350 15350 15350 0
451 20250401 123100 220741590 15350 15350 15350 15350 85
452 20250401 123000 219436840 15360 15360 15360 15360 12
453 20250401 122900 219252520 15360 15360 15360 15360 13
454 20250401 122800 219052840 15360 15360 15360 15360 1
455 20250401 122700 219037480 15350 15350 15350 15350 0
456 20250401 122600 219037480 15350 15350 15350 15350 0
457 20250401 122500 219037480 15350 15350 15350 15350 0
458 20250401 122400 219037480 15350 15350 15350 15350 32
459 20250401 122300 218546280 15360 15360 15360 15360 0
460 20250401 122200 218546280 15360 15360 15360 15360 0
461 20250401 122100 218546280 15360 15360 15360 15360 0
462 20250401 122000 218546280 15360 15360 15360 15360 0
463 20250401 121900 218546280 15360 15360 15360 15360 10
464 20250401 121800 218392680 15350 15350 15350 15350 0
465 20250401 121700 218392680 15350 15390 15390 15350 160
466 20250401 121600 215936280 15400 15400 15400 15400 0
467 20250401 121500 215936280 15400 15400 15400 15400 0
468 20250401 121400 215936280 15400 15400 15400 15400 0
469 20250401 121300 215936280 15400 15400 15400 15400 0
470 20250401 121200 215936280 15400 15400 15400 15400 0
471 20250401 121100 215936280 15400 15400 15400 15400 0
472 20250401 121000 215936280 15400 15400 15400 15400 0
473 20250401 120900 215936280 15400 15410 15410 15400 63
474 20250401 120800 214966060 15410 15410 15410 15410 0
475 20250401 120700 214966060 15410 15410 15410 15410 0
476 20250401 120600 214966060 15410 15410 15410 15410 0
477 20250401 120500 214966060 15410 15410 15410 15410 0
478 20250401 120400 214966060 15410 15410 15410 15410 0
479 20250401 120300 214966060 15410 15410 15410 15410 0
480 20250401 120200 214966060 15410 15480 15480 15410 176
481 20250401 120100 212247180 15410 15410 15410 15410 0
482 20250401 120000 212247180 15410 15410 15410 15410 10
483 20250401 115900 212093080 15410 15420 15420 15410 15
484 20250401 115800 211861920 15430 15440 15480 15430 21
485 20250401 115700 211537650 15430 15410 15430 15410 47
486 20250401 115600 210812700 15410 15410 15410 15410 0
487 20250401 115500 210812700 15410 15410 15410 15410 3
488 20250401 115400 210766470 15400 15400 15400 15400 3
489 20250401 115300 210720270 15390 15390 15390 15390 0
490 20250401 115200 210720270 15390 15390 15390 15390 0
491 20250401 115100 210720270 15390 15380 15390 15380 38
492 20250401 115000 210135820 15380 15400 15400 15370 180
493 20250401 114900 207368280 15480 15480 15480 15480 0
494 20250401 114800 207368280 15480 15480 15480 15480 0
495 20250401 114700 207368280 15480 15480 15480 15480 1
496 20250401 114600 207352800 15470 15470 15470 15470 50
497 20250401 114500 206579300 15470 15470 15470 15470 0
498 20250401 114400 206579300 15470 15470 15470 15470 0
499 20250401 114300 206579300 15470 15470 15470 15470 0
500 20250401 114200 206579300 15470 15470 15470 15470 0
501 20250401 114100 206579300 15470 15470 15470 15470 0
502 20250401 114000 206579300 15470 15470 15470 15470 0
503 20250401 113900 206579300 15470 15470 15470 15470 0
504 20250401 113800 206579300 15470 15470 15470 15470 0
505 20250401 113700 206579300 15470 15470 15470 15470 0
506 20250401 113600 206579300 15470 15470 15470 15470 0
507 20250401 113500 206579300 15470 15470 15470 15470 0
508 20250401 113400 206579300 15470 15470 15470 15470 0
509 20250401 113300 206579300 15470 15470 15470 15470 0
510 20250401 113200 206579300 15470 15470 15470 15470 112
511 20250401 113100 204846660 15500 15500 15500 15500 0
512 20250401 113000 204846660 15500 15500 15500 15500 0
513 20250401 112900 204846660 15500 15500 15500 15500 0
514 20250401 112800 204846660 15500 15500 15500 15500 0
515 20250401 112700 204846660 15500 15500 15500 15500 0
516 20250401 112600 204846660 15500 15500 15500 15500 0
517 20250401 112500 204846660 15500 15500 15500 15500 60
518 20250401 112400 203916660 15500 15500 15500 15500 101
519 20250401 112300 202351160 15500 15500 15500 15500 7
520 20250401 112200 202242660 15490 15460 15490 15460 480
521 20250401 112100 194811490 15470 15470 15470 15470 16
522 20250401 112000 194563970 15460 15430 15460 15390 174
523 20250401 111900 191883610 15470 15440 15470 15430 40
524 20250401 111800 191266190 15470 15470 15470 15470 0
525 20250401 111700 191266190 15470 15470 15470 15470 0
526 20250401 111600 191266190 15470 15470 15470 15470 0
527 20250401 111500 191266190 15470 15470 15470 15470 0
528 20250401 111400 191266190 15470 15470 15470 15470 1
529 20250401 111300 191250720 15460 15440 15460 15440 96
530 20250401 111200 189767440 15430 15430 15430 15430 0
531 20250401 111100 189767440 15430 15430 15430 15430 0
532 20250401 111000 189767440 15430 15430 15430 15430 0
533 20250401 110900 189767440 15430 15430 15430 15430 99
534 20250401 110800 188239870 15430 15430 15430 15430 0
535 20250401 110700 188239870 15430 15430 15430 15430 0
536 20250401 110600 188239870 15430 15430 15430 15430 58
537 20250401 110500 187344930 15430 15430 15430 15430 0
538 20250401 110400 187344930 15430 15430 15430 15430 0
539 20250401 110300 187344930 15430 15430 15430 15430 0
540 20250401 110200 187344930 15430 15430 15430 15430 0
541 20250401 110100 187344930 15430 15430 15430 15430 0
542 20250401 110000 187344930 15430 15430 15430 15430 1
543 20250401 105900 187329500 15440 15440 15440 15440 100
544 20250401 105800 185785500 15440 15440 15440 15440 103
545 20250401 105700 184195180 15440 15440 15440 15440 0
546 20250401 105600 184195180 15440 15430 15440 15430 500
547 20250401 105500 176475810 15440 15440 15440 15440 0
548 20250401 105400 176475810 15440 15390 15440 15390 204
549 20250401 105300 173334890 15390 15380 15390 15380 40
550 20250401 105200 172719490 15390 15390 15390 15390 0
551 20250401 105100 172719490 15390 15350 15390 15350 310
552 20250401 105000 167955970 15380 15340 15380 15340 100
553 20250401 104900 166418620 15340 15340 15340 15340 33
554 20250401 104800 165912400 15310 15310 15310 15310 50
555 20250401 104700 165146900 15300 15300 15300 15300 0
556 20250401 104600 165146900 15300 15280 15300 15280 926
557 20250401 104500 150997380 15270 15270 15270 15270 0
558 20250401 104400 150997380 15270 15270 15270 15270 0
559 20250401 104300 150997380 15270 15270 15270 15270 1
560 20250401 104200 150982110 15280 15280 15280 15280 3
561 20250401 104100 150936270 15270 15270 15270 15270 2
562 20250401 104000 150905730 15280 15280 15280 15280 4
563 20250401 103900 150844610 15280 15280 15280 15280 2
564 20250401 103800 150814050 15280 15280 15280 15280 0
565 20250401 103700 150814050 15280 15280 15280 15280 0
566 20250401 103600 150814050 15280 15280 15280 15280 8
567 20250401 103500 150691810 15280 15280 15280 15280 0
568 20250401 103400 150691810 15280 15280 15280 15280 0
569 20250401 103300 150691810 15280 15280 15280 15280 0
570 20250401 103200 150691810 15280 15280 15280 15280 0
571 20250401 103100 150691810 15280 15280 15280 15280 0
572 20250401 103000 150691810 15280 15280 15280 15280 0
573 20250401 102900 150691810 15280 15280 15280 15280 0
574 20250401 102800 150691810 15280 15280 15280 15280 0
575 20250401 102700 150691810 15280 15280 15280 15280 1
576 20250401 102600 150676530 15240 15310 15310 15230 161
577 20250401 102500 148224350 15350 15350 15350 15350 0
578 20250401 102400 148224350 15350 15350 15350 15350 10
579 20250401 102300 148070850 15350 15350 15350 15350 0
580 20250401 102200 148070850 15350 15350 15360 15350 23
581 20250401 102100 147717770 15350 15330 15350 15330 19
582 20250401 102000 147426160 15350 15350 15350 15350 0
583 20250401 101900 147426160 15350 15290 15350 15290 663
584 20250401 101800 137264040 15280 15260 15280 15260 211
585 20250401 101700 134041870 15270 15270 15270 15270 0
586 20250401 101600 134041870 15270 15270 15270 15270 100
587 20250401 101500 132514870 15280 15280 15280 15280 1
588 20250401 101400 132499590 15180 15210 15210 15180 200
589 20250401 101300 129460580 15240 15240 15240 15240 0
590 20250401 101200 129460580 15240 15240 15240 15240 0
591 20250401 101100 129460580 15240 15240 15240 15240 153
592 20250401 101000 127128860 15210 15200 15210 15200 104
593 20250401 100900 125547050 15190 15180 15190 15180 133
594 20250401 100800 123526920 15180 15180 15180 15180 0
595 20250401 100700 123526920 15180 15180 15180 15180 0
596 20250401 100600 123526920 15180 15180 15180 15180 245
597 20250401 100500 119807820 15170 15170 15170 15170 0
598 20250401 100400 119807820 15170 15170 15170 15170 0
599 20250401 100300 119807820 15170 15170 15170 15170 200
600 20250401 100200 116773820 15200 15200 15200 15200 71
601 20250401 100100 115694620 15200 15200 15200 15200 0
602 20250401 100000 115694620 15200 15200 15200 15200 1
603 20250401 095900 115679420 15170 15170 15170 15170 0
604 20250401 095800 115679420 15170 15170 15170 15170 15
605 20250401 095700 115451870 15190 15180 15190 15180 81
606 20250401 095600 114222240 15170 15190 15190 15170 510
607 20250401 095500 106480960 15200 15200 15200 15200 1
608 20250401 095400 106465760 15190 15190 15190 15190 65
609 20250401 095300 105478410 15190 15200 15200 15190 49
610 20250401 095200 104733620 15190 15200 15200 15190 134
611 20250401 095100 102696830 15230 15230 15230 15230 0
612 20250401 095000 102696830 15230 15230 15230 15230 11
613 20250401 094900 102529300 15220 15220 15220 15220 5
614 20250401 094800 102453200 15210 15190 15210 15190 112
615 20250401 094700 100749880 15190 15190 15190 15190 37
616 20250401 094600 100187850 15180 15180 15180 15180 0
617 20250401 094500 100187850 15180 15180 15180 15180 0
618 20250401 094400 100187850 15180 15180 15180 15180 0
619 20250401 094300 100187850 15180 15180 15180 15180 0
620 20250401 094200 100187850 15180 15180 15180 15180 0
621 20250401 094100 100187850 15180 15190 15190 15180 155
622 20250401 094000 97834700 15190 15150 15190 15150 145
623 20250401 093900 95633630 15150 15150 15150 15150 160
624 20250401 093800 93209630 15150 15160 15160 15150 52
625 20250401 093700 92421720 15150 15180 15180 15150 107
626 20250401 093600 90800270 15190 15180 15190 15180 56
627 20250401 093500 89949790 15180 15230 15230 15180 610
628 20250401 093400 80672410 15230 15230 15230 15230 0
629 20250401 093300 80672410 15230 15240 15240 15230 221
630 20250401 093200 77305370 15240 15270 15270 15240 664
631 20250401 093100 67175350 15270 15270 15270 15270 98
632 20250401 093000 65678890 15270 15270 15270 15270 0
633 20250401 092900 65678890 15270 15270 15270 15270 206
634 20250401 092800 62533270 15270 15270 15270 15270 100
635 20250401 092700 61006270 15260 15280 15280 15260 355
636 20250401 092600 55586370 15310 15320 15320 15310 321
637 20250401 092500 50670760 15380 15380 15380 15380 0
638 20250401 092400 50670760 15380 15380 15380 15380 0
639 20250401 092300 50670760 15380 15380 15380 15380 0
640 20250401 092200 50670760 15380 15380 15380 15380 300
641 20250401 092100 46056760 15380 15390 15390 15380 51
642 20250401 092000 45272370 15310 15370 15370 15310 696
643 20250401 091900 34606220 15380 15380 15380 15380 2
644 20250401 091800 34575460 15380 15390 15390 15380 93
645 20250401 091700 33144390 15390 15390 15390 15390 8
646 20250401 091600 33021270 15390 15390 15390 15390 0
647 20250401 091500 33021270 15390 15400 15400 15390 20
648 20250401 091400 32713460 15480 15480 15480 15480 400
649 20250401 091300 26521460 15480 15480 15480 15480 0
650 20250401 091200 26521460 15480 15480 15480 15480 0
651 20250401 091100 26521460 15480 15480 15480 15480 5
652 20250401 091000 26444060 15490 15490 15490 15490 195
653 20250401 090900 23423510 15490 15480 15490 15480 138
654 20250401 090800 21287250 15480 15480 15480 15480 3
655 20250401 090700 21240810 15480 15480 15480 15480 0
656 20250401 090600 21240810 15480 15480 15480 15480 3
657 20250401 090500 21194370 15480 15460 15480 15460 100
658 20250401 090400 19647210 15480 15480 15480 15480 2
659 20250401 090300 19616250 15430 15480 15480 15430 2
660 20250401 090200 19585340 15480 15470 15480 15470 2
661 20250401 090100 19554390 15480 15420 15480 15420 10
662 20250401 090000 19400010 15420 15360 15420 15360 1263

1
071280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,6741,15296603,107316720,243521919760,0.04
20250327,0,15296603,0,247957934630,0.00
20250326,0,15296603,0,255147338040,0.00
20250325,0,15296603,0,252546915530,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 6741 15296603 107316720 243521919760 0.04
3 20250327 0 15296603 0 247957934630 0.00
4 20250326 0 15296603 0 255147338040 0.00
5 20250325 0 15296603 0 252546915530 0.00