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

665
078140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,1710095600,13500,13500,13500,13500,2483
20250401,200200,1710095600,13500,13500,13500,13500,0
20250401,200100,1710095600,13500,13500,13500,13500,0
20250401,200000,1710095600,13500,13500,13500,13500,0
20250401,195900,1710095600,13500,13500,13500,13500,0
20250401,195800,1710095600,13500,13500,13500,13500,0
20250401,195700,1710095600,13500,13500,13500,13500,0
20250401,195600,1710095600,13500,13500,13500,13500,0
20250401,195500,1710095600,13500,13500,13500,13500,0
20250401,195400,1710095600,13500,13500,13500,13500,0
20250401,195300,1710095600,13500,13500,13500,13500,0
20250401,195200,1710095600,13500,13500,13500,13500,0
20250401,195100,1710095600,13500,13500,13500,13500,0
20250401,195000,1710095600,13500,13500,13500,13500,0
20250401,194900,1710095600,13500,13500,13500,13500,0
20250401,194800,1710095600,13500,13500,13500,13500,0
20250401,194700,1710095600,13500,13500,13500,13500,0
20250401,194600,1710095600,13500,13500,13500,13500,0
20250401,194500,1710095600,13500,13500,13500,13500,0
20250401,194400,1710095600,13500,13500,13500,13500,0
20250401,194300,1710095600,13500,13500,13500,13500,0
20250401,194200,1710095600,13500,13500,13500,13500,0
20250401,194100,1710095600,13500,13500,13500,13500,0
20250401,194000,1710095600,13500,13500,13500,13500,0
20250401,193900,1710095600,13500,13500,13500,13500,0
20250401,193800,1710095600,13500,13500,13500,13500,0
20250401,193700,1710095600,13500,13500,13500,13500,0
20250401,193600,1710095600,13500,13500,13500,13500,0
20250401,193500,1710095600,13500,13500,13500,13500,0
20250401,193400,1710095600,13500,13500,13500,13500,0
20250401,193300,1710095600,13500,13500,13500,13500,2483
20250401,193200,1710095600,13500,13500,13500,13500,0
20250401,193100,1710095600,13500,13500,13500,13500,0
20250401,193000,1710095600,13500,13500,13500,13500,0
20250401,192900,1710095600,13500,13500,13500,13500,0
20250401,192800,1710095600,13500,13500,13500,13500,0
20250401,192700,1710095600,13500,13500,13500,13500,0
20250401,192600,1710095600,13500,13500,13500,13500,0
20250401,192500,1710095600,13500,13500,13500,13500,0
20250401,192400,1710095600,13500,13500,13500,13500,0
20250401,192300,1710095600,13500,13500,13500,13500,0
20250401,192200,1710095600,13500,13500,13500,13500,0
20250401,192100,1710095600,13500,13500,13500,13500,0
20250401,192000,1710095600,13500,13500,13500,13500,0
20250401,191900,1710095600,13500,13500,13500,13500,0
20250401,191800,1710095600,13500,13500,13500,13500,0
20250401,191700,1710095600,13500,13500,13500,13500,0
20250401,191600,1710095600,13500,13500,13500,13500,0
20250401,191500,1710095600,13500,13500,13500,13500,0
20250401,191400,1710095600,13500,13500,13500,13500,0
20250401,191300,1710095600,13500,13500,13500,13500,0
20250401,191200,1710095600,13500,13500,13500,13500,0
20250401,191100,1710095600,13500,13500,13500,13500,0
20250401,191000,1710095600,13500,13500,13500,13500,0
20250401,190900,1710095600,13500,13500,13500,13500,0
20250401,190800,1710095600,13500,13500,13500,13500,0
20250401,190700,1710095600,13500,13500,13500,13500,0
20250401,190600,1710095600,13500,13500,13500,13500,0
20250401,190500,1710095600,13500,13500,13500,13500,0
20250401,190400,1710095600,13500,13500,13500,13500,0
20250401,190300,1710095600,13500,13500,13500,13500,2483
20250401,190200,1710095600,13500,13500,13500,13500,0
20250401,190100,1710095600,13500,13500,13500,13500,0
20250401,190000,1710095600,13500,13500,13500,13500,0
20250401,185900,1710095600,13500,13500,13500,13500,0
20250401,185800,1710095600,13500,13500,13500,13500,0
20250401,185700,1710095600,13500,13500,13500,13500,0
20250401,185600,1710095600,13500,13500,13500,13500,0
20250401,185500,1710095600,13500,13500,13500,13500,0
20250401,185400,1710095600,13500,13500,13500,13500,0
20250401,185300,1710095600,13500,13500,13500,13500,0
20250401,185200,1710095600,13500,13500,13500,13500,0
20250401,185100,1710095600,13500,13500,13500,13500,0
20250401,185000,1710095600,13500,13500,13500,13500,0
20250401,184900,1710095600,13500,13500,13500,13500,0
20250401,184800,1710095600,13500,13500,13500,13500,0
20250401,184700,1710095600,13500,13500,13500,13500,0
20250401,184600,1710095600,13500,13500,13500,13500,0
20250401,184500,1710095600,13500,13500,13500,13500,0
20250401,184400,1710095600,13500,13500,13500,13500,0
20250401,184300,1710095600,13500,13500,13500,13500,0
20250401,184200,1710095600,13500,13500,13500,13500,0
20250401,184100,1710095600,13500,13500,13500,13500,0
20250401,184000,1710095600,13500,13500,13500,13500,0
20250401,183900,1710095600,13500,13500,13500,13500,0
20250401,183800,1710095600,13500,13500,13500,13500,0
20250401,183700,1710095600,13500,13500,13500,13500,0
20250401,183600,1710095600,13500,13500,13500,13500,0
20250401,183500,1710095600,13500,13500,13500,13500,0
20250401,183400,1710095600,13500,13500,13500,13500,0
20250401,183300,1710095600,13500,13500,13500,13500,2483
20250401,183200,1710095600,13500,13500,13500,13500,0
20250401,183100,1710095600,13500,13500,13500,13500,0
20250401,183000,1710095600,13500,13500,13500,13500,0
20250401,182900,1710095600,13500,13500,13500,13500,0
20250401,182800,1710095600,13500,13500,13500,13500,0
20250401,182700,1710095600,13500,13500,13500,13500,0
20250401,182600,1710095600,13500,13500,13500,13500,0
20250401,182500,1710095600,13500,13500,13500,13500,0
20250401,182400,1710095600,13500,13500,13500,13500,0
20250401,182300,1710095600,13500,13500,13500,13500,0
20250401,182200,1710095600,13500,13500,13500,13500,0
20250401,182100,1710095600,13500,13500,13500,13500,0
20250401,182000,1710095600,13500,13500,13500,13500,0
20250401,181900,1710095600,13500,13500,13500,13500,0
20250401,181800,1710095600,13500,13500,13500,13500,0
20250401,181700,1710095600,13500,13500,13500,13500,0
20250401,181600,1710095600,13500,13500,13500,13500,0
20250401,181500,1710095600,13500,13500,13500,13500,0
20250401,181400,1710095600,13500,13500,13500,13500,0
20250401,181300,1710095600,13500,13500,13500,13500,0
20250401,181200,1710095600,13500,13500,13500,13500,0
20250401,181100,1710095600,13500,13500,13500,13500,0
20250401,181000,1710095600,13500,13500,13500,13500,0
20250401,180900,1710095600,13500,13500,13500,13500,0
20250401,180800,1710095600,13500,13500,13500,13500,0
20250401,180700,1710095600,13500,13500,13500,13500,0
20250401,180600,1710095600,13500,13500,13500,13500,0
20250401,180500,1710095600,13500,13500,13500,13500,0
20250401,180400,1710095600,13500,13500,13500,13500,0
20250401,180300,1710095600,13500,13500,13500,13500,2483
20250401,180200,1710095600,13500,13500,13500,13500,0
20250401,180100,1710095600,13500,13500,13500,13500,0
20250401,180000,1710095600,13500,13500,13500,13500,0
20250401,175900,1710095600,13500,13500,13500,13500,0
20250401,175800,1710095600,13500,13500,13500,13500,0
20250401,175700,1710095600,13500,13500,13500,13500,0
20250401,175600,1710095600,13500,13500,13500,13500,0
20250401,175500,1710095600,13500,13500,13500,13500,0
20250401,175400,1710095600,13500,13500,13500,13500,0
20250401,175300,1710095600,13500,13500,13500,13500,0
20250401,175200,1710095600,13500,13500,13500,13500,0
20250401,175100,1710095600,13500,13500,13500,13500,0
20250401,175000,1710095600,13500,13500,13500,13500,0
20250401,174900,1710095600,13500,13500,13500,13500,0
20250401,174800,1710095600,13500,13500,13500,13500,0
20250401,174700,1710095600,13500,13500,13500,13500,0
20250401,174600,1710095600,13500,13500,13500,13500,0
20250401,174500,1710095600,13500,13500,13500,13500,0
20250401,174400,1710095600,13500,13500,13500,13500,0
20250401,174300,1710095600,13500,13500,13500,13500,0
20250401,174200,1710095600,13500,13500,13500,13500,0
20250401,174100,1710095600,13500,13500,13500,13500,0
20250401,174000,1710095600,13500,13500,13500,13500,0
20250401,173900,1710095600,13500,13500,13500,13500,0
20250401,173800,1710095600,13500,13500,13500,13500,0
20250401,173700,1710095600,13500,13500,13500,13500,0
20250401,173600,1710095600,13500,13500,13500,13500,0
20250401,173500,1710095600,13500,13500,13500,13500,0
20250401,173400,1710095600,13500,13500,13500,13500,0
20250401,173300,1710095600,13500,13500,13500,13500,2483
20250401,173200,1710095600,13500,13500,13500,13500,0
20250401,173100,1710095600,13500,13500,13500,13500,0
20250401,173000,1710095600,13500,13500,13500,13500,0
20250401,172900,1710095600,13500,13500,13500,13500,0
20250401,172800,1710095600,13500,13500,13500,13500,0
20250401,172700,1710095600,13500,13500,13500,13500,0
20250401,172600,1710095600,13500,13500,13500,13500,0
20250401,172500,1710095600,13500,13500,13500,13500,0
20250401,172400,1710095600,13500,13500,13500,13500,0
20250401,172300,1710095600,13500,13500,13500,13500,0
20250401,172200,1710095600,13500,13500,13500,13500,0
20250401,172100,1710095600,13500,13500,13500,13500,0
20250401,172000,1710095600,13500,13500,13500,13500,0
20250401,171900,1710095600,13500,13500,13500,13500,0
20250401,171800,1710095600,13500,13500,13500,13500,0
20250401,171700,1710095600,13500,13500,13500,13500,0
20250401,171600,1710095600,13500,13500,13500,13500,0
20250401,171500,1710095600,13500,13500,13500,13500,0
20250401,171400,1710095600,13500,13500,13500,13500,0
20250401,171300,1710095600,13500,13500,13500,13500,0
20250401,171200,1710095600,13500,13500,13500,13500,0
20250401,171100,1710095600,13500,13500,13500,13500,0
20250401,171000,1710095600,13500,13500,13500,13500,0
20250401,170900,1710095600,13500,13500,13500,13500,0
20250401,170800,1710095600,13500,13500,13500,13500,0
20250401,170700,1710095600,13500,13500,13500,13500,0
20250401,170600,1710095600,13500,13500,13500,13500,0
20250401,170500,1710095600,13500,13500,13500,13500,0
20250401,170400,1710095600,13500,13500,13500,13500,0
20250401,170300,1710095600,13500,13500,13500,13500,2483
20250401,170200,1710095600,13500,13500,13500,13500,0
20250401,170100,1710095600,13500,13500,13500,13500,0
20250401,170000,1710095600,13500,13500,13500,13500,0
20250401,165900,1710095600,13500,13500,13500,13500,0
20250401,165800,1710095600,13500,13500,13500,13500,0
20250401,165700,1710095600,13500,13500,13500,13500,0
20250401,165600,1710095600,13500,13500,13500,13500,0
20250401,165500,1710095600,13500,13500,13500,13500,0
20250401,165400,1710095600,13500,13500,13500,13500,0
20250401,165300,1710095600,13500,13500,13500,13500,0
20250401,165200,1710095600,13500,13500,13500,13500,0
20250401,165100,1710095600,13500,13500,13500,13500,0
20250401,165000,1710095600,13500,13500,13500,13500,0
20250401,164900,1710095600,13500,13500,13500,13500,0
20250401,164800,1710095600,13500,13500,13500,13500,0
20250401,164700,1710095600,13500,13500,13500,13500,0
20250401,164600,1710095600,13500,13500,13500,13500,0
20250401,164500,1710095600,13500,13500,13500,13500,0
20250401,164400,1710095600,13500,13500,13500,13500,0
20250401,164300,1710095600,13500,13500,13500,13500,0
20250401,164200,1710095600,13500,13500,13500,13500,0
20250401,164100,1710095600,13500,13500,13500,13500,0
20250401,164000,1710095600,13500,13500,13500,13500,0
20250401,163900,1710095600,13500,13500,13500,13500,0
20250401,163800,1710095600,13500,13500,13500,13500,0
20250401,163700,1710095600,13500,13500,13500,13500,0
20250401,163600,1710095600,13500,13500,13500,13500,0
20250401,163500,1710095600,13500,13500,13500,13500,0
20250401,163400,1710095600,13500,13500,13500,13500,0
20250401,163300,1710095600,13500,13500,13500,13500,2483
20250401,163200,1710095600,13500,13500,13500,13500,0
20250401,163100,1710095600,13500,13500,13500,13500,0
20250401,163000,1710095600,13500,13500,13500,13500,0
20250401,162900,1710095600,13500,13500,13500,13500,0
20250401,162800,1710095600,13500,13500,13500,13500,0
20250401,162700,1710095600,13500,13500,13500,13500,0
20250401,162600,1710095600,13500,13500,13500,13500,0
20250401,162500,1710095600,13500,13500,13500,13500,0
20250401,162400,1710095600,13500,13500,13500,13500,0
20250401,162300,1710095600,13500,13500,13500,13500,0
20250401,162200,1710095600,13500,13500,13500,13500,0
20250401,162100,1710095600,13500,13500,13500,13500,0
20250401,162000,1710095600,13500,13500,13500,13500,0
20250401,161900,1710095600,13500,13500,13500,13500,0
20250401,161800,1710095600,13500,13500,13500,13500,0
20250401,161700,1710095600,13500,13500,13500,13500,0
20250401,161600,1710095600,13500,13500,13500,13500,0
20250401,161500,1710095600,13500,13500,13500,13500,0
20250401,161400,1710095600,13500,13500,13500,13500,0
20250401,161300,1710095600,13500,13500,13500,13500,0
20250401,161200,1710095600,13500,13500,13500,13500,0
20250401,161100,1710095600,13500,13500,13500,13500,0
20250401,161000,1710095600,13500,13500,13500,13500,0
20250401,160900,1710095600,13500,13500,13500,13500,0
20250401,160800,1710095600,13500,13500,13500,13500,0
20250401,160700,1710095600,13500,13500,13500,13500,0
20250401,160600,1710095600,13500,13500,13500,13500,0
20250401,160500,1710095600,13500,13500,13500,13500,0
20250401,160400,1710095600,13500,13500,13500,13500,0
20250401,160300,1710095600,13500,13500,13500,13500,2483
20250401,160200,1710095600,13500,13500,13500,13500,0
20250401,160100,1710095600,13500,13500,13500,13500,0
20250401,160000,1710095600,13500,13500,13500,13500,0
20250401,155900,1710095600,13500,13500,13500,13500,0
20250401,155800,1710095600,13500,13500,13500,13500,0
20250401,155700,1710095600,13500,13500,13500,13500,0
20250401,155600,1710095600,13500,13500,13500,13500,0
20250401,155500,1710095600,13500,13500,13500,13500,0
20250401,155400,1710095600,13500,13500,13500,13500,0
20250401,155300,1710095600,13500,13500,13500,13500,0
20250401,155200,1710095600,13500,13500,13500,13500,0
20250401,155100,1710095600,13500,13500,13500,13500,0
20250401,155000,1710095600,13500,13500,13500,13500,0
20250401,154900,1710095600,13500,13500,13500,13500,0
20250401,154800,1710095600,13500,13500,13500,13500,0
20250401,154700,1710095600,13500,13500,13500,13500,0
20250401,154600,1710095600,13500,13500,13500,13500,0
20250401,154500,1710095600,13500,13500,13500,13500,0
20250401,154400,1710095600,13500,13500,13500,13500,0
20250401,154300,1710095600,13500,13500,13500,13500,0
20250401,154200,1710095600,13500,13500,13500,13500,0
20250401,154100,1710095600,13500,13500,13500,13500,0
20250401,154000,1710095600,13500,13500,13500,13500,0
20250401,153900,1710095600,13500,13500,13500,13500,0
20250401,153800,1710095600,13500,13500,13500,13500,0
20250401,153700,1710095600,13500,13500,13500,13500,0
20250401,153600,1710095600,13500,13500,13500,13500,0
20250401,153500,1710095600,13500,13500,13500,13500,0
20250401,153400,1710095600,13500,13500,13500,13500,0
20250401,153300,1710095600,13500,13500,13500,13500,2483
20250401,153200,1710095600,13500,13500,13500,13500,0
20250401,153100,1710095600,13500,13500,13500,13500,0
20250401,153000,1710095600,13500,13500,13500,13500,2483
20250401,152900,1676575100,13530,13530,13530,13530,0
20250401,152800,1676575100,13530,13530,13530,13530,0
20250401,152700,1676575100,13530,13530,13530,13530,0
20250401,152600,1676575100,13530,13530,13530,13530,0
20250401,152500,1676575100,13530,13530,13530,13530,0
20250401,152400,1676575100,13530,13530,13530,13530,0
20250401,152300,1676575100,13530,13530,13530,13530,0
20250401,152200,1676575100,13530,13530,13530,13530,0
20250401,152100,1676575100,13530,13530,13530,13530,0
20250401,152000,1676575100,13530,13530,13530,13530,0
20250401,151900,1676575100,13530,13470,13530,13420,2703
20250401,151800,1640202120,13470,13470,13470,13420,441
20250401,151700,1634267710,13480,13490,13490,13410,1161
20250401,151600,1618679150,13410,13450,13500,13410,563
20250401,151500,1611104220,13510,13480,13510,13450,1227
20250401,151400,1594535310,13510,13530,13530,13490,351
20250401,151300,1589797380,13530,13500,13530,13440,987
20250401,151200,1576491200,13490,13490,13540,13440,1304
20250401,151100,1558906750,13490,13430,13490,13430,574
20250401,151000,1551175480,13480,13430,13480,13430,350
20250401,150900,1546472330,13480,13470,13480,13470,312
20250401,150800,1542269210,13460,13460,13470,13460,266
20250401,150700,1538688470,13470,13410,13470,13410,1445
20250401,150600,1519287240,13450,13420,13450,13410,539
20250401,150500,1512054200,13420,13410,13420,13410,740
20250401,150400,1502129200,13400,13430,13430,13400,700
20250401,150300,1492740130,13450,13480,13480,13450,125
20250401,150200,1491058490,13470,13460,13470,13460,355
20250401,150100,1486279640,13480,13420,13480,13420,516
20250401,150000,1479353960,13430,13460,13470,13420,1858
20250401,145900,1454356910,13470,13460,13470,13400,1003
20250401,145800,1440904680,13410,13450,13460,13410,436
20250401,145700,1435052470,13410,13410,13410,13410,415
20250401,145600,1429487320,13440,13430,13440,13420,383
20250401,145500,1424343620,13420,13430,13430,13420,200
20250401,145400,1421658260,13470,13420,13470,13410,201
20250401,145300,1418961390,13430,13430,13430,13420,243
20250401,145200,1415698300,13430,13450,13450,13430,71
20250401,145100,1414744600,13460,13470,13470,13460,203
20250401,145000,1412010390,13460,13460,13460,13450,118
20250401,144900,1410422130,13460,13440,13460,13440,670
20250401,144800,1401414840,13450,13450,13450,13450,143
20250401,144700,1399491490,13450,13450,13450,13440,507
20250401,144600,1392676560,13460,13450,13460,13450,173
20250401,144500,1390349110,13460,13500,13500,13450,525
20250401,144400,1383282610,13520,13520,13520,13520,0
20250401,144300,1383282610,13520,13490,13520,13490,9
20250401,144200,1383161170,13480,13470,13480,13470,2
20250401,144100,1383134220,13520,13520,13520,13520,0
20250401,144000,1383134220,13520,13470,13520,13470,13
20250401,143900,1382958760,13520,13470,13520,13440,334
20250401,143800,1378451700,13430,13480,13480,13410,827
20250401,143700,1367332800,13500,13500,13500,13500,1
20250401,143600,1367319300,13480,13480,13480,13480,1000
20250401,143500,1353839300,13500,13490,13500,13490,237
20250401,143400,1350641720,13500,13500,13500,13490,325
20250401,143300,1346256540,13520,13520,13520,13520,1
20250401,143200,1346243020,13520,13520,13520,13520,0
20250401,143100,1346243020,13520,13520,13520,13520,574
20250401,143000,1338482540,13530,13530,13530,13530,7
20250401,142900,1338387830,13540,13530,13540,13530,4
20250401,142800,1338333680,13540,13540,13540,13540,244
20250401,142700,1335029920,13540,13540,13540,13540,135
20250401,142600,1333202020,13560,13560,13560,13560,0
20250401,142500,1333202020,13560,13560,13560,13560,0
20250401,142400,1333202020,13560,13530,13560,13520,276
20250401,142300,1329466390,13520,13530,13530,13520,4
20250401,142200,1329412290,13510,13520,13520,13510,70
20250401,142100,1328466580,13520,13510,13520,13510,4
20250401,142000,1328412520,13530,13530,13530,13530,4
20250401,141900,1328358400,13510,13520,13520,13510,503
20250401,141800,1321562840,13510,13530,13560,13510,298
20250401,141700,1317524820,13530,13530,13540,13530,194
20250401,141600,1314899980,13530,13570,13570,13530,71
20250401,141500,1313938400,13550,13540,13560,13540,243
20250401,141400,1310644620,13540,13540,13540,13540,0
20250401,141300,1310644620,13540,13540,13540,13540,82
20250401,141200,1309534340,13540,13540,13540,13540,0
20250401,141100,1309534340,13540,13540,13540,13530,306
20250401,141000,1305391120,13540,13540,13540,13540,0
20250401,140900,1305391120,13540,13540,13540,13540,5
20250401,140800,1305323420,13570,13560,13570,13560,724
20250401,140700,1295505460,13500,13550,13550,13450,2948
20250401,140600,1255788820,13560,13550,13560,13550,62
20250401,140500,1254948360,13560,13560,13560,13560,71
20250401,140400,1253985600,13560,13560,13560,13560,1
20250401,140300,1253972040,13540,13580,13580,13530,324
20250401,140200,1249581930,13560,13560,13560,13560,155
20250401,140100,1247480130,13560,13560,13560,13560,80
20250401,140000,1246395330,13560,13560,13560,13550,291
20250401,135900,1242449390,13560,13560,13560,13560,207
20250401,135800,1239642470,13570,13570,13570,13570,0
20250401,135700,1239642470,13570,13560,13570,13560,179
20250401,135600,1237215080,13560,13570,13570,13560,61
20250401,135500,1236387400,13590,13590,13590,13590,0
20250401,135400,1236387400,13590,13590,13590,13590,66
20250401,135300,1235490460,13520,13540,13540,13520,160
20250401,135200,1233326540,13580,13570,13580,13540,455
20250401,135100,1227152050,13560,13540,13560,13520,210
20250401,135000,1224310400,13570,13570,13570,13570,10
20250401,134900,1224174700,13570,13540,13570,13540,8
20250401,134800,1224066350,13540,13550,13550,13540,13
20250401,134700,1223890320,13560,13560,13560,13560,10
20250401,134600,1223754720,13560,13560,13560,13560,0
20250401,134500,1223754720,13560,13570,13570,13560,38
20250401,134400,1223239430,13560,13560,13560,13560,164
20250401,134300,1221015590,13600,13560,13600,13530,159
20250401,134200,1218857710,13570,13600,13600,13570,13
20250401,134100,1218681000,13590,13590,13590,13590,31
20250401,134000,1218259710,13590,13550,13590,13530,23
20250401,133900,1217948020,13600,13590,13600,13590,252
20250401,133800,1214521210,13550,13550,13550,13550,1
20250401,133700,1214507660,13580,13580,13580,13580,8
20250401,133600,1214399020,13580,13560,13580,13560,550
20250401,133500,1206940020,13580,13580,13580,13580,51
20250401,133400,1206247440,13580,13540,13580,13540,128
20250401,133300,1204513200,13570,13550,13570,13550,261
20250401,133200,1200976430,13570,13570,13570,13570,71
20250401,133100,1200012960,13570,13570,13570,13570,0
20250401,133000,1200012960,13570,13580,13600,13570,80
20250401,132900,1198925310,13610,13610,13610,13610,0
20250401,132800,1198925310,13610,13610,13610,13610,0
20250401,132700,1198925310,13610,13600,13610,13600,302
20250401,132600,1194816510,13590,13590,13590,13590,17
20250401,132500,1194585480,13580,13580,13580,13580,0
20250401,132400,1194585480,13580,13570,13580,13570,18
20250401,132300,1194341060,13570,13550,13570,13550,66
20250401,132200,1193445540,13540,13550,13550,13530,1504
20250401,132100,1173095180,13550,13550,13550,13550,50
20250401,132000,1172417680,13550,13550,13550,13550,50
20250401,131900,1171740180,13580,13560,13580,13550,87
20250401,131800,1170560960,13560,13570,13570,13550,12
20250401,131700,1170398210,13560,13540,13560,13540,272
20250401,131600,1166710050,13510,13540,13540,13510,103
20250401,131500,1165317020,13540,13550,13560,13540,147
20250401,131400,1163324740,13540,13540,13540,13540,61
20250401,131300,1162498800,13550,13550,13550,13550,0
20250401,131200,1162498800,13550,13550,13550,13550,43
20250401,131100,1161916150,13555,13560,13560,13555,23
20250401,131000,1161604275,13580,13580,13580,13580,7
20250401,130900,1161509215,13580,13560,13580,13560,51
20250401,130800,1160817425,13550,13520,13550,13500,765
20250401,130700,1150481805,13530,13550,13560,13530,609
20250401,130600,1142239835,13550,13560,13560,13550,148
20250401,130500,1140233705,13570,13570,13570,13570,1
20250401,130400,1140220135,13560,13560,13560,13560,100
20250401,130300,1138864135,13560,13560,13560,13560,0
20250401,130200,1138864135,13560,13560,13560,13560,15
20250401,130100,1138660735,13560,13560,13560,13560,0
20250401,130000,1138660735,13560,13560,13580,13560,213
20250401,125900,1135770595,13560,13560,13560,13560,167
20250401,125800,1133506075,13570,13570,13570,13570,200
20250401,125700,1130792075,13570,13570,13570,13570,0
20250401,125600,1130792075,13570,13570,13570,13570,873
20250401,125500,1118945465,13590,13570,13590,13560,191
20250401,125400,1116353495,13590,13590,13590,13590,0
20250401,125300,1116353495,13590,13590,13590,13590,25
20250401,125200,1116013745,13600,13600,13600,13600,10
20250401,125100,1115877745,13590,13590,13590,13590,0
20250401,125000,1115877745,13590,13610,13610,13590,6
20250401,124900,1115796145,13610,13610,13610,13610,0
20250401,124800,1115796145,13610,13610,13610,13610,0
20250401,124700,1115796145,13610,13600,13610,13600,3
20250401,124600,1115755325,13590,13580,13590,13580,43
20250401,124500,1115171005,13580,13580,13590,13580,17
20250401,124400,1114940085,13620,13620,13620,13620,0
20250401,124300,1114940085,13620,13600,13620,13600,199
20250401,124200,1112232385,13600,13590,13600,13590,16
20250401,124100,1112014905,13580,13580,13580,13560,32
20250401,124000,1111580385,13570,13570,13570,13560,142
20250401,123900,1109653835,13570,13590,13590,13570,424
20250401,123800,1103898085,13580,13590,13590,13580,3
20250401,123700,1103857335,13600,13600,13600,13600,0
20250401,123600,1103857335,13600,13600,13600,13600,8
20250401,123500,1103748535,13600,13600,13600,13600,220
20250401,123400,1100756535,13600,13620,13620,13600,590
20250401,123300,1092732515,13620,13620,13620,13620,17
20250401,123200,1092500975,13630,13630,13630,13630,260
20250401,123100,1088957175,13620,13610,13620,13610,403
20250401,123000,1083471945,13620,13620,13620,13620,50
20250401,122900,1082790945,13630,13630,13630,13630,108
20250401,122800,1081318905,13630,13630,13630,13630,0
20250401,122700,1081318905,13630,13630,13630,13630,30
20250401,122600,1080910005,13630,13630,13630,13630,64
20250401,122500,1080037685,13620,13630,13640,13620,947
20250401,122400,1067138965,13630,13630,13630,13630,0
20250401,122300,1067138965,13630,13620,13630,13620,49
20250401,122200,1066471195,13620,13620,13620,13620,100
20250401,122100,1065109195,13660,13660,13660,13660,0
20250401,122000,1065109195,13660,13660,13660,13660,0
20250401,121900,1065109195,13660,13660,13660,13660,0
20250401,121800,1065109195,13660,13660,13660,13660,0
20250401,121700,1065109195,13660,13660,13660,13660,1
20250401,121600,1065095535,13620,13630,13630,13620,176
20250401,121500,1062697905,13630,13630,13630,13630,0
20250401,121400,1062697905,13630,13630,13630,13630,122
20250401,121300,1061035045,13630,13630,13630,13630,0
20250401,121200,1061035045,13630,13630,13630,13630,0
20250401,121100,1061035045,13630,13630,13630,13630,270
20250401,121000,1057354945,13660,13660,13660,13660,361
20250401,120900,1052423685,13660,13620,13660,13620,103
20250401,120800,1051020105,13615,13615,13615,13615,7
20250401,120700,1050924800,13630,13630,13630,13630,14
20250401,120600,1050733980,13640,13600,13640,13600,123
20250401,120500,1049057060,13590,13590,13590,13590,101
20250401,120400,1047684470,13650,13650,13650,13650,73
20250401,120300,1046688020,13640,13570,13640,13560,175
20250401,120200,1044309450,13570,13610,13620,13570,622
20250401,120100,1035862690,13610,13610,13610,13610,1
20250401,120000,1035849080,13660,13660,13660,13660,10
20250401,115900,1035712480,13660,13660,13660,13660,1
20250401,115800,1035698820,13660,13640,13660,13640,210
20250401,115700,1032830300,13650,13650,13650,13650,135
20250401,115600,1030987550,13650,13640,13650,13640,100
20250401,115500,1029622580,13620,13630,13630,13570,201
20250401,115400,1026887860,13640,13610,13640,13600,1176
20250401,115300,1010883190,13610,13630,13630,13610,44
20250401,115200,1010283730,13630,13650,13650,13630,117
20250401,115100,1008687000,13650,13650,13660,13650,236
20250401,115000,1005464870,13660,13680,13680,13660,47
20250401,114900,1004822200,13690,13700,13700,13690,91
20250401,114800,1003575530,13700,13700,13710,13700,151
20250401,114700,1001506800,13710,13710,13710,13710,2
20250401,114600,1001479380,13700,13700,13700,13700,0
20250401,114500,1001479380,13700,13700,13700,13700,0
20250401,114400,1001479380,13700,13700,13700,13700,10
20250401,114300,1001342380,13700,13700,13700,13700,200
20250401,114200,998602380,13730,13700,13730,13700,111
20250401,114100,997081650,13700,13700,13700,13700,135
20250401,114000,995232150,13750,13750,13750,13750,1
20250401,113900,995218400,13750,13700,13750,13700,1867
20250401,113800,969579030,13720,13690,13720,13690,174
20250401,113700,967193720,13730,13730,13730,13730,21
20250401,113600,966905390,13710,13710,13710,13710,176
20250401,113500,964492430,13710,13710,13720,13710,42
20250401,113400,963916530,13710,13680,13710,13680,23
20250401,113300,963601800,13720,13720,13720,13720,92
20250401,113200,962339560,13740,13720,13740,13720,180
20250401,113100,959867660,13710,13710,13710,13710,0
20250401,113000,959867660,13710,13710,13710,13710,27
20250401,112900,959497490,13690,13690,13690,13690,0
20250401,112800,959497490,13690,13710,13710,13680,461
20250401,112700,953190260,13700,13700,13700,13700,147
20250401,112600,951176360,13710,13740,13740,13710,75
20250401,112500,950147360,13730,13700,13730,13700,93
20250401,112400,948872870,13700,13710,13730,13700,859
20250401,112300,937103690,13700,13700,13700,13700,55
20250401,112200,936350190,13710,13740,13740,13700,34
20250401,112100,935883840,13740,13730,13740,13730,148
20250401,112000,933850960,13730,13720,13730,13720,14
20250401,111900,933658780,13720,13720,13720,13720,109
20250401,111800,932163300,13720,13680,13720,13680,445
20250401,111700,926064560,13700,13730,13740,13680,86
20250401,111600,924886080,13740,13680,13740,13670,1316
20250401,111500,906861660,13680,13680,13680,13650,110
20250401,111400,905357160,13690,13690,13690,13690,9
20250401,111300,905233950,13690,13650,13700,13650,909
20250401,111200,892813680,13690,13680,13690,13660,307
20250401,111100,888619150,13680,13680,13680,13680,31
20250401,111000,888195070,13680,13690,13690,13680,104
20250401,110900,886771540,13660,13640,13690,13640,708
20250401,110800,877098720,13630,13630,13640,13610,327
20250401,110700,872646230,13650,13650,13650,13650,50
20250401,110600,871963730,13680,13680,13680,13630,81
20250401,110500,870858800,13690,13670,13690,13630,993
20250401,110400,857287340,13670,13620,13680,13620,686
20250401,110300,847932840,13630,13650,13650,13630,294
20250401,110200,843925600,13680,13670,13680,13660,902
20250401,110100,831594370,13670,13620,13670,13610,2024
20250401,110000,803981510,13630,13610,13630,13610,733
20250401,105900,793995230,13630,13600,13630,13600,152
20250401,105800,791925400,13590,13590,13590,13590,184
20250401,105700,789424840,13590,13590,13600,13550,261
20250401,105600,785883710,13590,13540,13590,13540,18
20250401,105500,785639840,13580,13590,13600,13510,287
20250401,105400,781743920,13580,13580,13590,13580,24
20250401,105300,781417950,13670,13590,13670,13590,647
20250401,105200,772610900,13600,13640,13640,13600,253
20250401,105100,769168640,13640,13630,13670,13630,477
20250401,105000,762658030,13630,13620,13630,13620,325
20250401,104900,758231200,13620,13580,13630,13560,513
20250401,104800,751252240,13560,13600,13620,13560,324
20250401,104700,746848130,13610,13600,13610,13550,1097
20250401,104600,731957750,13600,13580,13600,13580,121
20250401,104500,730313690,13590,13570,13590,13500,408
20250401,104400,724790260,13530,13530,13600,13530,1719
20250401,104300,701479780,13520,13500,13520,13490,183
20250401,104200,699009330,13530,13510,13530,13500,306
20250401,104100,694875800,13510,13490,13520,13490,452
20250401,104000,688774750,13480,13470,13480,13470,156
20250401,103900,686671950,13470,13470,13470,13470,27
20250401,103800,686308260,13470,13470,13470,13470,43
20250401,103700,685729050,13470,13460,13470,13460,51
20250401,103600,685042570,13490,13460,13490,13440,58
20250401,103500,684262650,13450,13440,13460,13430,267
20250401,103400,680673270,13450,13450,13450,13450,59
20250401,103300,679879720,13450,13450,13450,13450,1
20250401,103200,679866270,13440,13450,13450,13440,24
20250401,103100,679543500,13500,13500,13500,13500,5
20250401,103000,679476000,13450,13440,13520,13440,3569
20250401,102900,631370660,13430,13410,13430,13410,78
20250401,102800,630324020,13430,13430,13430,13430,1
20250401,102700,630310590,13410,13450,13450,13410,2
20250401,102600,630283730,13440,13440,13440,13440,65
20250401,102500,629410130,13440,13440,13450,13440,562
20250401,102400,621853210,13440,13430,13440,13430,58
20250401,102300,621074090,13430,13430,13430,13430,8
20250401,102200,620966650,13420,13430,13430,13420,110
20250401,102100,619490040,13430,13420,13430,13410,36
20250401,102000,619006930,13420,13410,13420,13410,40
20250401,101900,618470180,13400,13390,13400,13390,20
20250401,101800,618202340,13390,13390,13390,13390,91
20250401,101700,616983850,13390,13390,13390,13390,1
20250401,101600,616970460,13380,13400,13410,13380,44
20250401,101500,616380755,13400,13400,13400,13400,1
20250401,101400,616367355,13400,13430,13440,13400,205
20250401,101300,613616025,13430,13430,13430,13400,129
20250401,101200,611884395,13430,13400,13430,13400,180
20250401,101100,609472335,13430,13380,13430,13380,416
20250401,101000,603891035,13380,13290,13390,13290,625
20250401,100900,595528055,13290,13360,13380,13290,431
20250401,100800,589767445,13360,13360,13360,13360,33
20250401,100700,589326565,13360,13360,13360,13350,84
20250401,100600,588204815,13360,13330,13360,13330,275
20250401,100500,584536865,13250,13320,13350,13250,2829
20250401,100400,547029965,13320,13260,13320,13260,424
20250401,100300,541403645,13280,13300,13310,13280,290
20250401,100200,537550175,13300,13300,13300,13300,15
20250401,100100,537350675,13320,13330,13330,13320,43
20250401,100000,536777905,13330,13300,13330,13300,35
20250401,095900,536312365,13300,13300,13300,13300,0
20250401,095800,536312365,13300,13330,13330,13290,72
20250401,095700,535353275,13290,13280,13330,13280,359
20250401,095600,530578125,13280,13270,13280,13270,1027
20250401,095500,516940555,13270,13300,13300,13270,679
20250401,095400,507917925,13300,13310,13310,13300,215
20250401,095300,505058125,13310,13330,13330,13310,335
20250401,095200,500598155,13330,13350,13350,13330,51
20250401,095100,499917325,13330,13340,13350,13330,190
20250401,095000,497383615,13350,13350,13360,13350,127
20250401,094900,495688135,13360,13360,13360,13360,5
20250401,094800,495621335,13350,13350,13350,13350,29
20250401,094700,495234185,13350,13310,13360,13310,667
20250401,094600,486346755,13300,13300,13300,13300,197
20250401,094500,483726655,13300,13310,13330,13300,430
20250401,094400,478002435,13320,13320,13320,13320,0
20250401,094300,478002435,13320,13320,13330,13320,256
20250401,094200,474591715,13340,13350,13350,13330,96
20250401,094100,473311835,13350,13350,13350,13350,70
20250401,094000,472377335,13340,13340,13340,13340,11
20250401,093900,472230595,13370,13370,13370,13370,3
20250401,093800,472190485,13370,13330,13370,13330,7
20250401,093700,472097025,13360,13360,13360,13340,344
20250401,093600,467503085,13360,13360,13360,13360,5
20250401,093500,467436285,13340,13370,13390,13330,106
20250401,093400,466022325,13370,13360,13370,13360,10
20250401,093300,465888655,13350,13350,13350,13350,63
20250401,093200,465047605,13350,13390,13400,13350,601
20250401,093100,457006625,13390,13400,13400,13390,340
20250401,093000,452450635,13430,13400,13430,13400,15
20250401,092900,452249515,13410,13420,13420,13410,430
20250401,092800,446482135,13430,13430,13430,13430,317
20250401,092700,442224825,13420,13460,13460,13420,203
20250401,092600,439498145,13480,13430,13480,13420,302
20250401,092500,435436795,13430,13420,13430,13420,60
20250401,092400,434631005,13470,13430,13470,13430,835
20250401,092300,423403885,13410,13440,13440,13410,532
20250401,092200,416266055,13450,13440,13450,13440,46
20250401,092100,415647455,13410,13440,13440,13410,231
20250401,092000,412543875,13470,13450,13470,13450,186
20250401,091900,410039295,13430,13440,13460,13430,488
20250401,091800,403473035,13440,13380,13440,13380,491
20250401,091700,396895895,13380,13390,13420,13380,324
20250401,091600,392558545,13390,13390,13390,13390,320
20250401,091500,388273745,13400,13460,13470,13400,143
20250401,091400,386354245,13420,13420,13420,13420,233
20250401,091300,383227385,13420,13470,13470,13420,253
20250401,091200,379822145,13470,13420,13470,13420,312
20250401,091100,375633105,13470,13500,13500,13440,326
20250401,091000,371238365,13490,13450,13500,13445,1756
20250401,090900,347558480,13460,13460,13480,13410,1066
20250401,090800,333219120,13480,13370,13480,13360,1074
20250401,090700,318793380,13390,13360,13390,13310,203
20250401,090600,316081260,13410,13340,13410,13340,499
20250401,090500,309397340,13340,13310,13400,13300,2763
20250401,090400,272507430,13310,13330,13340,13310,417
20250401,090300,266949790,13350,13380,13390,13320,774
20250401,090200,256592970,13350,13390,13410,13300,2143
20250401,090100,227955480,13390,13430,13440,13370,735
20250401,090000,218106260,13400,13160,13570,13160,16492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 1710095600 13500 13500 13500 13500 2483
3 20250401 200200 1710095600 13500 13500 13500 13500 0
4 20250401 200100 1710095600 13500 13500 13500 13500 0
5 20250401 200000 1710095600 13500 13500 13500 13500 0
6 20250401 195900 1710095600 13500 13500 13500 13500 0
7 20250401 195800 1710095600 13500 13500 13500 13500 0
8 20250401 195700 1710095600 13500 13500 13500 13500 0
9 20250401 195600 1710095600 13500 13500 13500 13500 0
10 20250401 195500 1710095600 13500 13500 13500 13500 0
11 20250401 195400 1710095600 13500 13500 13500 13500 0
12 20250401 195300 1710095600 13500 13500 13500 13500 0
13 20250401 195200 1710095600 13500 13500 13500 13500 0
14 20250401 195100 1710095600 13500 13500 13500 13500 0
15 20250401 195000 1710095600 13500 13500 13500 13500 0
16 20250401 194900 1710095600 13500 13500 13500 13500 0
17 20250401 194800 1710095600 13500 13500 13500 13500 0
18 20250401 194700 1710095600 13500 13500 13500 13500 0
19 20250401 194600 1710095600 13500 13500 13500 13500 0
20 20250401 194500 1710095600 13500 13500 13500 13500 0
21 20250401 194400 1710095600 13500 13500 13500 13500 0
22 20250401 194300 1710095600 13500 13500 13500 13500 0
23 20250401 194200 1710095600 13500 13500 13500 13500 0
24 20250401 194100 1710095600 13500 13500 13500 13500 0
25 20250401 194000 1710095600 13500 13500 13500 13500 0
26 20250401 193900 1710095600 13500 13500 13500 13500 0
27 20250401 193800 1710095600 13500 13500 13500 13500 0
28 20250401 193700 1710095600 13500 13500 13500 13500 0
29 20250401 193600 1710095600 13500 13500 13500 13500 0
30 20250401 193500 1710095600 13500 13500 13500 13500 0
31 20250401 193400 1710095600 13500 13500 13500 13500 0
32 20250401 193300 1710095600 13500 13500 13500 13500 2483
33 20250401 193200 1710095600 13500 13500 13500 13500 0
34 20250401 193100 1710095600 13500 13500 13500 13500 0
35 20250401 193000 1710095600 13500 13500 13500 13500 0
36 20250401 192900 1710095600 13500 13500 13500 13500 0
37 20250401 192800 1710095600 13500 13500 13500 13500 0
38 20250401 192700 1710095600 13500 13500 13500 13500 0
39 20250401 192600 1710095600 13500 13500 13500 13500 0
40 20250401 192500 1710095600 13500 13500 13500 13500 0
41 20250401 192400 1710095600 13500 13500 13500 13500 0
42 20250401 192300 1710095600 13500 13500 13500 13500 0
43 20250401 192200 1710095600 13500 13500 13500 13500 0
44 20250401 192100 1710095600 13500 13500 13500 13500 0
45 20250401 192000 1710095600 13500 13500 13500 13500 0
46 20250401 191900 1710095600 13500 13500 13500 13500 0
47 20250401 191800 1710095600 13500 13500 13500 13500 0
48 20250401 191700 1710095600 13500 13500 13500 13500 0
49 20250401 191600 1710095600 13500 13500 13500 13500 0
50 20250401 191500 1710095600 13500 13500 13500 13500 0
51 20250401 191400 1710095600 13500 13500 13500 13500 0
52 20250401 191300 1710095600 13500 13500 13500 13500 0
53 20250401 191200 1710095600 13500 13500 13500 13500 0
54 20250401 191100 1710095600 13500 13500 13500 13500 0
55 20250401 191000 1710095600 13500 13500 13500 13500 0
56 20250401 190900 1710095600 13500 13500 13500 13500 0
57 20250401 190800 1710095600 13500 13500 13500 13500 0
58 20250401 190700 1710095600 13500 13500 13500 13500 0
59 20250401 190600 1710095600 13500 13500 13500 13500 0
60 20250401 190500 1710095600 13500 13500 13500 13500 0
61 20250401 190400 1710095600 13500 13500 13500 13500 0
62 20250401 190300 1710095600 13500 13500 13500 13500 2483
63 20250401 190200 1710095600 13500 13500 13500 13500 0
64 20250401 190100 1710095600 13500 13500 13500 13500 0
65 20250401 190000 1710095600 13500 13500 13500 13500 0
66 20250401 185900 1710095600 13500 13500 13500 13500 0
67 20250401 185800 1710095600 13500 13500 13500 13500 0
68 20250401 185700 1710095600 13500 13500 13500 13500 0
69 20250401 185600 1710095600 13500 13500 13500 13500 0
70 20250401 185500 1710095600 13500 13500 13500 13500 0
71 20250401 185400 1710095600 13500 13500 13500 13500 0
72 20250401 185300 1710095600 13500 13500 13500 13500 0
73 20250401 185200 1710095600 13500 13500 13500 13500 0
74 20250401 185100 1710095600 13500 13500 13500 13500 0
75 20250401 185000 1710095600 13500 13500 13500 13500 0
76 20250401 184900 1710095600 13500 13500 13500 13500 0
77 20250401 184800 1710095600 13500 13500 13500 13500 0
78 20250401 184700 1710095600 13500 13500 13500 13500 0
79 20250401 184600 1710095600 13500 13500 13500 13500 0
80 20250401 184500 1710095600 13500 13500 13500 13500 0
81 20250401 184400 1710095600 13500 13500 13500 13500 0
82 20250401 184300 1710095600 13500 13500 13500 13500 0
83 20250401 184200 1710095600 13500 13500 13500 13500 0
84 20250401 184100 1710095600 13500 13500 13500 13500 0
85 20250401 184000 1710095600 13500 13500 13500 13500 0
86 20250401 183900 1710095600 13500 13500 13500 13500 0
87 20250401 183800 1710095600 13500 13500 13500 13500 0
88 20250401 183700 1710095600 13500 13500 13500 13500 0
89 20250401 183600 1710095600 13500 13500 13500 13500 0
90 20250401 183500 1710095600 13500 13500 13500 13500 0
91 20250401 183400 1710095600 13500 13500 13500 13500 0
92 20250401 183300 1710095600 13500 13500 13500 13500 2483
93 20250401 183200 1710095600 13500 13500 13500 13500 0
94 20250401 183100 1710095600 13500 13500 13500 13500 0
95 20250401 183000 1710095600 13500 13500 13500 13500 0
96 20250401 182900 1710095600 13500 13500 13500 13500 0
97 20250401 182800 1710095600 13500 13500 13500 13500 0
98 20250401 182700 1710095600 13500 13500 13500 13500 0
99 20250401 182600 1710095600 13500 13500 13500 13500 0
100 20250401 182500 1710095600 13500 13500 13500 13500 0
101 20250401 182400 1710095600 13500 13500 13500 13500 0
102 20250401 182300 1710095600 13500 13500 13500 13500 0
103 20250401 182200 1710095600 13500 13500 13500 13500 0
104 20250401 182100 1710095600 13500 13500 13500 13500 0
105 20250401 182000 1710095600 13500 13500 13500 13500 0
106 20250401 181900 1710095600 13500 13500 13500 13500 0
107 20250401 181800 1710095600 13500 13500 13500 13500 0
108 20250401 181700 1710095600 13500 13500 13500 13500 0
109 20250401 181600 1710095600 13500 13500 13500 13500 0
110 20250401 181500 1710095600 13500 13500 13500 13500 0
111 20250401 181400 1710095600 13500 13500 13500 13500 0
112 20250401 181300 1710095600 13500 13500 13500 13500 0
113 20250401 181200 1710095600 13500 13500 13500 13500 0
114 20250401 181100 1710095600 13500 13500 13500 13500 0
115 20250401 181000 1710095600 13500 13500 13500 13500 0
116 20250401 180900 1710095600 13500 13500 13500 13500 0
117 20250401 180800 1710095600 13500 13500 13500 13500 0
118 20250401 180700 1710095600 13500 13500 13500 13500 0
119 20250401 180600 1710095600 13500 13500 13500 13500 0
120 20250401 180500 1710095600 13500 13500 13500 13500 0
121 20250401 180400 1710095600 13500 13500 13500 13500 0
122 20250401 180300 1710095600 13500 13500 13500 13500 2483
123 20250401 180200 1710095600 13500 13500 13500 13500 0
124 20250401 180100 1710095600 13500 13500 13500 13500 0
125 20250401 180000 1710095600 13500 13500 13500 13500 0
126 20250401 175900 1710095600 13500 13500 13500 13500 0
127 20250401 175800 1710095600 13500 13500 13500 13500 0
128 20250401 175700 1710095600 13500 13500 13500 13500 0
129 20250401 175600 1710095600 13500 13500 13500 13500 0
130 20250401 175500 1710095600 13500 13500 13500 13500 0
131 20250401 175400 1710095600 13500 13500 13500 13500 0
132 20250401 175300 1710095600 13500 13500 13500 13500 0
133 20250401 175200 1710095600 13500 13500 13500 13500 0
134 20250401 175100 1710095600 13500 13500 13500 13500 0
135 20250401 175000 1710095600 13500 13500 13500 13500 0
136 20250401 174900 1710095600 13500 13500 13500 13500 0
137 20250401 174800 1710095600 13500 13500 13500 13500 0
138 20250401 174700 1710095600 13500 13500 13500 13500 0
139 20250401 174600 1710095600 13500 13500 13500 13500 0
140 20250401 174500 1710095600 13500 13500 13500 13500 0
141 20250401 174400 1710095600 13500 13500 13500 13500 0
142 20250401 174300 1710095600 13500 13500 13500 13500 0
143 20250401 174200 1710095600 13500 13500 13500 13500 0
144 20250401 174100 1710095600 13500 13500 13500 13500 0
145 20250401 174000 1710095600 13500 13500 13500 13500 0
146 20250401 173900 1710095600 13500 13500 13500 13500 0
147 20250401 173800 1710095600 13500 13500 13500 13500 0
148 20250401 173700 1710095600 13500 13500 13500 13500 0
149 20250401 173600 1710095600 13500 13500 13500 13500 0
150 20250401 173500 1710095600 13500 13500 13500 13500 0
151 20250401 173400 1710095600 13500 13500 13500 13500 0
152 20250401 173300 1710095600 13500 13500 13500 13500 2483
153 20250401 173200 1710095600 13500 13500 13500 13500 0
154 20250401 173100 1710095600 13500 13500 13500 13500 0
155 20250401 173000 1710095600 13500 13500 13500 13500 0
156 20250401 172900 1710095600 13500 13500 13500 13500 0
157 20250401 172800 1710095600 13500 13500 13500 13500 0
158 20250401 172700 1710095600 13500 13500 13500 13500 0
159 20250401 172600 1710095600 13500 13500 13500 13500 0
160 20250401 172500 1710095600 13500 13500 13500 13500 0
161 20250401 172400 1710095600 13500 13500 13500 13500 0
162 20250401 172300 1710095600 13500 13500 13500 13500 0
163 20250401 172200 1710095600 13500 13500 13500 13500 0
164 20250401 172100 1710095600 13500 13500 13500 13500 0
165 20250401 172000 1710095600 13500 13500 13500 13500 0
166 20250401 171900 1710095600 13500 13500 13500 13500 0
167 20250401 171800 1710095600 13500 13500 13500 13500 0
168 20250401 171700 1710095600 13500 13500 13500 13500 0
169 20250401 171600 1710095600 13500 13500 13500 13500 0
170 20250401 171500 1710095600 13500 13500 13500 13500 0
171 20250401 171400 1710095600 13500 13500 13500 13500 0
172 20250401 171300 1710095600 13500 13500 13500 13500 0
173 20250401 171200 1710095600 13500 13500 13500 13500 0
174 20250401 171100 1710095600 13500 13500 13500 13500 0
175 20250401 171000 1710095600 13500 13500 13500 13500 0
176 20250401 170900 1710095600 13500 13500 13500 13500 0
177 20250401 170800 1710095600 13500 13500 13500 13500 0
178 20250401 170700 1710095600 13500 13500 13500 13500 0
179 20250401 170600 1710095600 13500 13500 13500 13500 0
180 20250401 170500 1710095600 13500 13500 13500 13500 0
181 20250401 170400 1710095600 13500 13500 13500 13500 0
182 20250401 170300 1710095600 13500 13500 13500 13500 2483
183 20250401 170200 1710095600 13500 13500 13500 13500 0
184 20250401 170100 1710095600 13500 13500 13500 13500 0
185 20250401 170000 1710095600 13500 13500 13500 13500 0
186 20250401 165900 1710095600 13500 13500 13500 13500 0
187 20250401 165800 1710095600 13500 13500 13500 13500 0
188 20250401 165700 1710095600 13500 13500 13500 13500 0
189 20250401 165600 1710095600 13500 13500 13500 13500 0
190 20250401 165500 1710095600 13500 13500 13500 13500 0
191 20250401 165400 1710095600 13500 13500 13500 13500 0
192 20250401 165300 1710095600 13500 13500 13500 13500 0
193 20250401 165200 1710095600 13500 13500 13500 13500 0
194 20250401 165100 1710095600 13500 13500 13500 13500 0
195 20250401 165000 1710095600 13500 13500 13500 13500 0
196 20250401 164900 1710095600 13500 13500 13500 13500 0
197 20250401 164800 1710095600 13500 13500 13500 13500 0
198 20250401 164700 1710095600 13500 13500 13500 13500 0
199 20250401 164600 1710095600 13500 13500 13500 13500 0
200 20250401 164500 1710095600 13500 13500 13500 13500 0
201 20250401 164400 1710095600 13500 13500 13500 13500 0
202 20250401 164300 1710095600 13500 13500 13500 13500 0
203 20250401 164200 1710095600 13500 13500 13500 13500 0
204 20250401 164100 1710095600 13500 13500 13500 13500 0
205 20250401 164000 1710095600 13500 13500 13500 13500 0
206 20250401 163900 1710095600 13500 13500 13500 13500 0
207 20250401 163800 1710095600 13500 13500 13500 13500 0
208 20250401 163700 1710095600 13500 13500 13500 13500 0
209 20250401 163600 1710095600 13500 13500 13500 13500 0
210 20250401 163500 1710095600 13500 13500 13500 13500 0
211 20250401 163400 1710095600 13500 13500 13500 13500 0
212 20250401 163300 1710095600 13500 13500 13500 13500 2483
213 20250401 163200 1710095600 13500 13500 13500 13500 0
214 20250401 163100 1710095600 13500 13500 13500 13500 0
215 20250401 163000 1710095600 13500 13500 13500 13500 0
216 20250401 162900 1710095600 13500 13500 13500 13500 0
217 20250401 162800 1710095600 13500 13500 13500 13500 0
218 20250401 162700 1710095600 13500 13500 13500 13500 0
219 20250401 162600 1710095600 13500 13500 13500 13500 0
220 20250401 162500 1710095600 13500 13500 13500 13500 0
221 20250401 162400 1710095600 13500 13500 13500 13500 0
222 20250401 162300 1710095600 13500 13500 13500 13500 0
223 20250401 162200 1710095600 13500 13500 13500 13500 0
224 20250401 162100 1710095600 13500 13500 13500 13500 0
225 20250401 162000 1710095600 13500 13500 13500 13500 0
226 20250401 161900 1710095600 13500 13500 13500 13500 0
227 20250401 161800 1710095600 13500 13500 13500 13500 0
228 20250401 161700 1710095600 13500 13500 13500 13500 0
229 20250401 161600 1710095600 13500 13500 13500 13500 0
230 20250401 161500 1710095600 13500 13500 13500 13500 0
231 20250401 161400 1710095600 13500 13500 13500 13500 0
232 20250401 161300 1710095600 13500 13500 13500 13500 0
233 20250401 161200 1710095600 13500 13500 13500 13500 0
234 20250401 161100 1710095600 13500 13500 13500 13500 0
235 20250401 161000 1710095600 13500 13500 13500 13500 0
236 20250401 160900 1710095600 13500 13500 13500 13500 0
237 20250401 160800 1710095600 13500 13500 13500 13500 0
238 20250401 160700 1710095600 13500 13500 13500 13500 0
239 20250401 160600 1710095600 13500 13500 13500 13500 0
240 20250401 160500 1710095600 13500 13500 13500 13500 0
241 20250401 160400 1710095600 13500 13500 13500 13500 0
242 20250401 160300 1710095600 13500 13500 13500 13500 2483
243 20250401 160200 1710095600 13500 13500 13500 13500 0
244 20250401 160100 1710095600 13500 13500 13500 13500 0
245 20250401 160000 1710095600 13500 13500 13500 13500 0
246 20250401 155900 1710095600 13500 13500 13500 13500 0
247 20250401 155800 1710095600 13500 13500 13500 13500 0
248 20250401 155700 1710095600 13500 13500 13500 13500 0
249 20250401 155600 1710095600 13500 13500 13500 13500 0
250 20250401 155500 1710095600 13500 13500 13500 13500 0
251 20250401 155400 1710095600 13500 13500 13500 13500 0
252 20250401 155300 1710095600 13500 13500 13500 13500 0
253 20250401 155200 1710095600 13500 13500 13500 13500 0
254 20250401 155100 1710095600 13500 13500 13500 13500 0
255 20250401 155000 1710095600 13500 13500 13500 13500 0
256 20250401 154900 1710095600 13500 13500 13500 13500 0
257 20250401 154800 1710095600 13500 13500 13500 13500 0
258 20250401 154700 1710095600 13500 13500 13500 13500 0
259 20250401 154600 1710095600 13500 13500 13500 13500 0
260 20250401 154500 1710095600 13500 13500 13500 13500 0
261 20250401 154400 1710095600 13500 13500 13500 13500 0
262 20250401 154300 1710095600 13500 13500 13500 13500 0
263 20250401 154200 1710095600 13500 13500 13500 13500 0
264 20250401 154100 1710095600 13500 13500 13500 13500 0
265 20250401 154000 1710095600 13500 13500 13500 13500 0
266 20250401 153900 1710095600 13500 13500 13500 13500 0
267 20250401 153800 1710095600 13500 13500 13500 13500 0
268 20250401 153700 1710095600 13500 13500 13500 13500 0
269 20250401 153600 1710095600 13500 13500 13500 13500 0
270 20250401 153500 1710095600 13500 13500 13500 13500 0
271 20250401 153400 1710095600 13500 13500 13500 13500 0
272 20250401 153300 1710095600 13500 13500 13500 13500 2483
273 20250401 153200 1710095600 13500 13500 13500 13500 0
274 20250401 153100 1710095600 13500 13500 13500 13500 0
275 20250401 153000 1710095600 13500 13500 13500 13500 2483
276 20250401 152900 1676575100 13530 13530 13530 13530 0
277 20250401 152800 1676575100 13530 13530 13530 13530 0
278 20250401 152700 1676575100 13530 13530 13530 13530 0
279 20250401 152600 1676575100 13530 13530 13530 13530 0
280 20250401 152500 1676575100 13530 13530 13530 13530 0
281 20250401 152400 1676575100 13530 13530 13530 13530 0
282 20250401 152300 1676575100 13530 13530 13530 13530 0
283 20250401 152200 1676575100 13530 13530 13530 13530 0
284 20250401 152100 1676575100 13530 13530 13530 13530 0
285 20250401 152000 1676575100 13530 13530 13530 13530 0
286 20250401 151900 1676575100 13530 13470 13530 13420 2703
287 20250401 151800 1640202120 13470 13470 13470 13420 441
288 20250401 151700 1634267710 13480 13490 13490 13410 1161
289 20250401 151600 1618679150 13410 13450 13500 13410 563
290 20250401 151500 1611104220 13510 13480 13510 13450 1227
291 20250401 151400 1594535310 13510 13530 13530 13490 351
292 20250401 151300 1589797380 13530 13500 13530 13440 987
293 20250401 151200 1576491200 13490 13490 13540 13440 1304
294 20250401 151100 1558906750 13490 13430 13490 13430 574
295 20250401 151000 1551175480 13480 13430 13480 13430 350
296 20250401 150900 1546472330 13480 13470 13480 13470 312
297 20250401 150800 1542269210 13460 13460 13470 13460 266
298 20250401 150700 1538688470 13470 13410 13470 13410 1445
299 20250401 150600 1519287240 13450 13420 13450 13410 539
300 20250401 150500 1512054200 13420 13410 13420 13410 740
301 20250401 150400 1502129200 13400 13430 13430 13400 700
302 20250401 150300 1492740130 13450 13480 13480 13450 125
303 20250401 150200 1491058490 13470 13460 13470 13460 355
304 20250401 150100 1486279640 13480 13420 13480 13420 516
305 20250401 150000 1479353960 13430 13460 13470 13420 1858
306 20250401 145900 1454356910 13470 13460 13470 13400 1003
307 20250401 145800 1440904680 13410 13450 13460 13410 436
308 20250401 145700 1435052470 13410 13410 13410 13410 415
309 20250401 145600 1429487320 13440 13430 13440 13420 383
310 20250401 145500 1424343620 13420 13430 13430 13420 200
311 20250401 145400 1421658260 13470 13420 13470 13410 201
312 20250401 145300 1418961390 13430 13430 13430 13420 243
313 20250401 145200 1415698300 13430 13450 13450 13430 71
314 20250401 145100 1414744600 13460 13470 13470 13460 203
315 20250401 145000 1412010390 13460 13460 13460 13450 118
316 20250401 144900 1410422130 13460 13440 13460 13440 670
317 20250401 144800 1401414840 13450 13450 13450 13450 143
318 20250401 144700 1399491490 13450 13450 13450 13440 507
319 20250401 144600 1392676560 13460 13450 13460 13450 173
320 20250401 144500 1390349110 13460 13500 13500 13450 525
321 20250401 144400 1383282610 13520 13520 13520 13520 0
322 20250401 144300 1383282610 13520 13490 13520 13490 9
323 20250401 144200 1383161170 13480 13470 13480 13470 2
324 20250401 144100 1383134220 13520 13520 13520 13520 0
325 20250401 144000 1383134220 13520 13470 13520 13470 13
326 20250401 143900 1382958760 13520 13470 13520 13440 334
327 20250401 143800 1378451700 13430 13480 13480 13410 827
328 20250401 143700 1367332800 13500 13500 13500 13500 1
329 20250401 143600 1367319300 13480 13480 13480 13480 1000
330 20250401 143500 1353839300 13500 13490 13500 13490 237
331 20250401 143400 1350641720 13500 13500 13500 13490 325
332 20250401 143300 1346256540 13520 13520 13520 13520 1
333 20250401 143200 1346243020 13520 13520 13520 13520 0
334 20250401 143100 1346243020 13520 13520 13520 13520 574
335 20250401 143000 1338482540 13530 13530 13530 13530 7
336 20250401 142900 1338387830 13540 13530 13540 13530 4
337 20250401 142800 1338333680 13540 13540 13540 13540 244
338 20250401 142700 1335029920 13540 13540 13540 13540 135
339 20250401 142600 1333202020 13560 13560 13560 13560 0
340 20250401 142500 1333202020 13560 13560 13560 13560 0
341 20250401 142400 1333202020 13560 13530 13560 13520 276
342 20250401 142300 1329466390 13520 13530 13530 13520 4
343 20250401 142200 1329412290 13510 13520 13520 13510 70
344 20250401 142100 1328466580 13520 13510 13520 13510 4
345 20250401 142000 1328412520 13530 13530 13530 13530 4
346 20250401 141900 1328358400 13510 13520 13520 13510 503
347 20250401 141800 1321562840 13510 13530 13560 13510 298
348 20250401 141700 1317524820 13530 13530 13540 13530 194
349 20250401 141600 1314899980 13530 13570 13570 13530 71
350 20250401 141500 1313938400 13550 13540 13560 13540 243
351 20250401 141400 1310644620 13540 13540 13540 13540 0
352 20250401 141300 1310644620 13540 13540 13540 13540 82
353 20250401 141200 1309534340 13540 13540 13540 13540 0
354 20250401 141100 1309534340 13540 13540 13540 13530 306
355 20250401 141000 1305391120 13540 13540 13540 13540 0
356 20250401 140900 1305391120 13540 13540 13540 13540 5
357 20250401 140800 1305323420 13570 13560 13570 13560 724
358 20250401 140700 1295505460 13500 13550 13550 13450 2948
359 20250401 140600 1255788820 13560 13550 13560 13550 62
360 20250401 140500 1254948360 13560 13560 13560 13560 71
361 20250401 140400 1253985600 13560 13560 13560 13560 1
362 20250401 140300 1253972040 13540 13580 13580 13530 324
363 20250401 140200 1249581930 13560 13560 13560 13560 155
364 20250401 140100 1247480130 13560 13560 13560 13560 80
365 20250401 140000 1246395330 13560 13560 13560 13550 291
366 20250401 135900 1242449390 13560 13560 13560 13560 207
367 20250401 135800 1239642470 13570 13570 13570 13570 0
368 20250401 135700 1239642470 13570 13560 13570 13560 179
369 20250401 135600 1237215080 13560 13570 13570 13560 61
370 20250401 135500 1236387400 13590 13590 13590 13590 0
371 20250401 135400 1236387400 13590 13590 13590 13590 66
372 20250401 135300 1235490460 13520 13540 13540 13520 160
373 20250401 135200 1233326540 13580 13570 13580 13540 455
374 20250401 135100 1227152050 13560 13540 13560 13520 210
375 20250401 135000 1224310400 13570 13570 13570 13570 10
376 20250401 134900 1224174700 13570 13540 13570 13540 8
377 20250401 134800 1224066350 13540 13550 13550 13540 13
378 20250401 134700 1223890320 13560 13560 13560 13560 10
379 20250401 134600 1223754720 13560 13560 13560 13560 0
380 20250401 134500 1223754720 13560 13570 13570 13560 38
381 20250401 134400 1223239430 13560 13560 13560 13560 164
382 20250401 134300 1221015590 13600 13560 13600 13530 159
383 20250401 134200 1218857710 13570 13600 13600 13570 13
384 20250401 134100 1218681000 13590 13590 13590 13590 31
385 20250401 134000 1218259710 13590 13550 13590 13530 23
386 20250401 133900 1217948020 13600 13590 13600 13590 252
387 20250401 133800 1214521210 13550 13550 13550 13550 1
388 20250401 133700 1214507660 13580 13580 13580 13580 8
389 20250401 133600 1214399020 13580 13560 13580 13560 550
390 20250401 133500 1206940020 13580 13580 13580 13580 51
391 20250401 133400 1206247440 13580 13540 13580 13540 128
392 20250401 133300 1204513200 13570 13550 13570 13550 261
393 20250401 133200 1200976430 13570 13570 13570 13570 71
394 20250401 133100 1200012960 13570 13570 13570 13570 0
395 20250401 133000 1200012960 13570 13580 13600 13570 80
396 20250401 132900 1198925310 13610 13610 13610 13610 0
397 20250401 132800 1198925310 13610 13610 13610 13610 0
398 20250401 132700 1198925310 13610 13600 13610 13600 302
399 20250401 132600 1194816510 13590 13590 13590 13590 17
400 20250401 132500 1194585480 13580 13580 13580 13580 0
401 20250401 132400 1194585480 13580 13570 13580 13570 18
402 20250401 132300 1194341060 13570 13550 13570 13550 66
403 20250401 132200 1193445540 13540 13550 13550 13530 1504
404 20250401 132100 1173095180 13550 13550 13550 13550 50
405 20250401 132000 1172417680 13550 13550 13550 13550 50
406 20250401 131900 1171740180 13580 13560 13580 13550 87
407 20250401 131800 1170560960 13560 13570 13570 13550 12
408 20250401 131700 1170398210 13560 13540 13560 13540 272
409 20250401 131600 1166710050 13510 13540 13540 13510 103
410 20250401 131500 1165317020 13540 13550 13560 13540 147
411 20250401 131400 1163324740 13540 13540 13540 13540 61
412 20250401 131300 1162498800 13550 13550 13550 13550 0
413 20250401 131200 1162498800 13550 13550 13550 13550 43
414 20250401 131100 1161916150 13555 13560 13560 13555 23
415 20250401 131000 1161604275 13580 13580 13580 13580 7
416 20250401 130900 1161509215 13580 13560 13580 13560 51
417 20250401 130800 1160817425 13550 13520 13550 13500 765
418 20250401 130700 1150481805 13530 13550 13560 13530 609
419 20250401 130600 1142239835 13550 13560 13560 13550 148
420 20250401 130500 1140233705 13570 13570 13570 13570 1
421 20250401 130400 1140220135 13560 13560 13560 13560 100
422 20250401 130300 1138864135 13560 13560 13560 13560 0
423 20250401 130200 1138864135 13560 13560 13560 13560 15
424 20250401 130100 1138660735 13560 13560 13560 13560 0
425 20250401 130000 1138660735 13560 13560 13580 13560 213
426 20250401 125900 1135770595 13560 13560 13560 13560 167
427 20250401 125800 1133506075 13570 13570 13570 13570 200
428 20250401 125700 1130792075 13570 13570 13570 13570 0
429 20250401 125600 1130792075 13570 13570 13570 13570 873
430 20250401 125500 1118945465 13590 13570 13590 13560 191
431 20250401 125400 1116353495 13590 13590 13590 13590 0
432 20250401 125300 1116353495 13590 13590 13590 13590 25
433 20250401 125200 1116013745 13600 13600 13600 13600 10
434 20250401 125100 1115877745 13590 13590 13590 13590 0
435 20250401 125000 1115877745 13590 13610 13610 13590 6
436 20250401 124900 1115796145 13610 13610 13610 13610 0
437 20250401 124800 1115796145 13610 13610 13610 13610 0
438 20250401 124700 1115796145 13610 13600 13610 13600 3
439 20250401 124600 1115755325 13590 13580 13590 13580 43
440 20250401 124500 1115171005 13580 13580 13590 13580 17
441 20250401 124400 1114940085 13620 13620 13620 13620 0
442 20250401 124300 1114940085 13620 13600 13620 13600 199
443 20250401 124200 1112232385 13600 13590 13600 13590 16
444 20250401 124100 1112014905 13580 13580 13580 13560 32
445 20250401 124000 1111580385 13570 13570 13570 13560 142
446 20250401 123900 1109653835 13570 13590 13590 13570 424
447 20250401 123800 1103898085 13580 13590 13590 13580 3
448 20250401 123700 1103857335 13600 13600 13600 13600 0
449 20250401 123600 1103857335 13600 13600 13600 13600 8
450 20250401 123500 1103748535 13600 13600 13600 13600 220
451 20250401 123400 1100756535 13600 13620 13620 13600 590
452 20250401 123300 1092732515 13620 13620 13620 13620 17
453 20250401 123200 1092500975 13630 13630 13630 13630 260
454 20250401 123100 1088957175 13620 13610 13620 13610 403
455 20250401 123000 1083471945 13620 13620 13620 13620 50
456 20250401 122900 1082790945 13630 13630 13630 13630 108
457 20250401 122800 1081318905 13630 13630 13630 13630 0
458 20250401 122700 1081318905 13630 13630 13630 13630 30
459 20250401 122600 1080910005 13630 13630 13630 13630 64
460 20250401 122500 1080037685 13620 13630 13640 13620 947
461 20250401 122400 1067138965 13630 13630 13630 13630 0
462 20250401 122300 1067138965 13630 13620 13630 13620 49
463 20250401 122200 1066471195 13620 13620 13620 13620 100
464 20250401 122100 1065109195 13660 13660 13660 13660 0
465 20250401 122000 1065109195 13660 13660 13660 13660 0
466 20250401 121900 1065109195 13660 13660 13660 13660 0
467 20250401 121800 1065109195 13660 13660 13660 13660 0
468 20250401 121700 1065109195 13660 13660 13660 13660 1
469 20250401 121600 1065095535 13620 13630 13630 13620 176
470 20250401 121500 1062697905 13630 13630 13630 13630 0
471 20250401 121400 1062697905 13630 13630 13630 13630 122
472 20250401 121300 1061035045 13630 13630 13630 13630 0
473 20250401 121200 1061035045 13630 13630 13630 13630 0
474 20250401 121100 1061035045 13630 13630 13630 13630 270
475 20250401 121000 1057354945 13660 13660 13660 13660 361
476 20250401 120900 1052423685 13660 13620 13660 13620 103
477 20250401 120800 1051020105 13615 13615 13615 13615 7
478 20250401 120700 1050924800 13630 13630 13630 13630 14
479 20250401 120600 1050733980 13640 13600 13640 13600 123
480 20250401 120500 1049057060 13590 13590 13590 13590 101
481 20250401 120400 1047684470 13650 13650 13650 13650 73
482 20250401 120300 1046688020 13640 13570 13640 13560 175
483 20250401 120200 1044309450 13570 13610 13620 13570 622
484 20250401 120100 1035862690 13610 13610 13610 13610 1
485 20250401 120000 1035849080 13660 13660 13660 13660 10
486 20250401 115900 1035712480 13660 13660 13660 13660 1
487 20250401 115800 1035698820 13660 13640 13660 13640 210
488 20250401 115700 1032830300 13650 13650 13650 13650 135
489 20250401 115600 1030987550 13650 13640 13650 13640 100
490 20250401 115500 1029622580 13620 13630 13630 13570 201
491 20250401 115400 1026887860 13640 13610 13640 13600 1176
492 20250401 115300 1010883190 13610 13630 13630 13610 44
493 20250401 115200 1010283730 13630 13650 13650 13630 117
494 20250401 115100 1008687000 13650 13650 13660 13650 236
495 20250401 115000 1005464870 13660 13680 13680 13660 47
496 20250401 114900 1004822200 13690 13700 13700 13690 91
497 20250401 114800 1003575530 13700 13700 13710 13700 151
498 20250401 114700 1001506800 13710 13710 13710 13710 2
499 20250401 114600 1001479380 13700 13700 13700 13700 0
500 20250401 114500 1001479380 13700 13700 13700 13700 0
501 20250401 114400 1001479380 13700 13700 13700 13700 10
502 20250401 114300 1001342380 13700 13700 13700 13700 200
503 20250401 114200 998602380 13730 13700 13730 13700 111
504 20250401 114100 997081650 13700 13700 13700 13700 135
505 20250401 114000 995232150 13750 13750 13750 13750 1
506 20250401 113900 995218400 13750 13700 13750 13700 1867
507 20250401 113800 969579030 13720 13690 13720 13690 174
508 20250401 113700 967193720 13730 13730 13730 13730 21
509 20250401 113600 966905390 13710 13710 13710 13710 176
510 20250401 113500 964492430 13710 13710 13720 13710 42
511 20250401 113400 963916530 13710 13680 13710 13680 23
512 20250401 113300 963601800 13720 13720 13720 13720 92
513 20250401 113200 962339560 13740 13720 13740 13720 180
514 20250401 113100 959867660 13710 13710 13710 13710 0
515 20250401 113000 959867660 13710 13710 13710 13710 27
516 20250401 112900 959497490 13690 13690 13690 13690 0
517 20250401 112800 959497490 13690 13710 13710 13680 461
518 20250401 112700 953190260 13700 13700 13700 13700 147
519 20250401 112600 951176360 13710 13740 13740 13710 75
520 20250401 112500 950147360 13730 13700 13730 13700 93
521 20250401 112400 948872870 13700 13710 13730 13700 859
522 20250401 112300 937103690 13700 13700 13700 13700 55
523 20250401 112200 936350190 13710 13740 13740 13700 34
524 20250401 112100 935883840 13740 13730 13740 13730 148
525 20250401 112000 933850960 13730 13720 13730 13720 14
526 20250401 111900 933658780 13720 13720 13720 13720 109
527 20250401 111800 932163300 13720 13680 13720 13680 445
528 20250401 111700 926064560 13700 13730 13740 13680 86
529 20250401 111600 924886080 13740 13680 13740 13670 1316
530 20250401 111500 906861660 13680 13680 13680 13650 110
531 20250401 111400 905357160 13690 13690 13690 13690 9
532 20250401 111300 905233950 13690 13650 13700 13650 909
533 20250401 111200 892813680 13690 13680 13690 13660 307
534 20250401 111100 888619150 13680 13680 13680 13680 31
535 20250401 111000 888195070 13680 13690 13690 13680 104
536 20250401 110900 886771540 13660 13640 13690 13640 708
537 20250401 110800 877098720 13630 13630 13640 13610 327
538 20250401 110700 872646230 13650 13650 13650 13650 50
539 20250401 110600 871963730 13680 13680 13680 13630 81
540 20250401 110500 870858800 13690 13670 13690 13630 993
541 20250401 110400 857287340 13670 13620 13680 13620 686
542 20250401 110300 847932840 13630 13650 13650 13630 294
543 20250401 110200 843925600 13680 13670 13680 13660 902
544 20250401 110100 831594370 13670 13620 13670 13610 2024
545 20250401 110000 803981510 13630 13610 13630 13610 733
546 20250401 105900 793995230 13630 13600 13630 13600 152
547 20250401 105800 791925400 13590 13590 13590 13590 184
548 20250401 105700 789424840 13590 13590 13600 13550 261
549 20250401 105600 785883710 13590 13540 13590 13540 18
550 20250401 105500 785639840 13580 13590 13600 13510 287
551 20250401 105400 781743920 13580 13580 13590 13580 24
552 20250401 105300 781417950 13670 13590 13670 13590 647
553 20250401 105200 772610900 13600 13640 13640 13600 253
554 20250401 105100 769168640 13640 13630 13670 13630 477
555 20250401 105000 762658030 13630 13620 13630 13620 325
556 20250401 104900 758231200 13620 13580 13630 13560 513
557 20250401 104800 751252240 13560 13600 13620 13560 324
558 20250401 104700 746848130 13610 13600 13610 13550 1097
559 20250401 104600 731957750 13600 13580 13600 13580 121
560 20250401 104500 730313690 13590 13570 13590 13500 408
561 20250401 104400 724790260 13530 13530 13600 13530 1719
562 20250401 104300 701479780 13520 13500 13520 13490 183
563 20250401 104200 699009330 13530 13510 13530 13500 306
564 20250401 104100 694875800 13510 13490 13520 13490 452
565 20250401 104000 688774750 13480 13470 13480 13470 156
566 20250401 103900 686671950 13470 13470 13470 13470 27
567 20250401 103800 686308260 13470 13470 13470 13470 43
568 20250401 103700 685729050 13470 13460 13470 13460 51
569 20250401 103600 685042570 13490 13460 13490 13440 58
570 20250401 103500 684262650 13450 13440 13460 13430 267
571 20250401 103400 680673270 13450 13450 13450 13450 59
572 20250401 103300 679879720 13450 13450 13450 13450 1
573 20250401 103200 679866270 13440 13450 13450 13440 24
574 20250401 103100 679543500 13500 13500 13500 13500 5
575 20250401 103000 679476000 13450 13440 13520 13440 3569
576 20250401 102900 631370660 13430 13410 13430 13410 78
577 20250401 102800 630324020 13430 13430 13430 13430 1
578 20250401 102700 630310590 13410 13450 13450 13410 2
579 20250401 102600 630283730 13440 13440 13440 13440 65
580 20250401 102500 629410130 13440 13440 13450 13440 562
581 20250401 102400 621853210 13440 13430 13440 13430 58
582 20250401 102300 621074090 13430 13430 13430 13430 8
583 20250401 102200 620966650 13420 13430 13430 13420 110
584 20250401 102100 619490040 13430 13420 13430 13410 36
585 20250401 102000 619006930 13420 13410 13420 13410 40
586 20250401 101900 618470180 13400 13390 13400 13390 20
587 20250401 101800 618202340 13390 13390 13390 13390 91
588 20250401 101700 616983850 13390 13390 13390 13390 1
589 20250401 101600 616970460 13380 13400 13410 13380 44
590 20250401 101500 616380755 13400 13400 13400 13400 1
591 20250401 101400 616367355 13400 13430 13440 13400 205
592 20250401 101300 613616025 13430 13430 13430 13400 129
593 20250401 101200 611884395 13430 13400 13430 13400 180
594 20250401 101100 609472335 13430 13380 13430 13380 416
595 20250401 101000 603891035 13380 13290 13390 13290 625
596 20250401 100900 595528055 13290 13360 13380 13290 431
597 20250401 100800 589767445 13360 13360 13360 13360 33
598 20250401 100700 589326565 13360 13360 13360 13350 84
599 20250401 100600 588204815 13360 13330 13360 13330 275
600 20250401 100500 584536865 13250 13320 13350 13250 2829
601 20250401 100400 547029965 13320 13260 13320 13260 424
602 20250401 100300 541403645 13280 13300 13310 13280 290
603 20250401 100200 537550175 13300 13300 13300 13300 15
604 20250401 100100 537350675 13320 13330 13330 13320 43
605 20250401 100000 536777905 13330 13300 13330 13300 35
606 20250401 095900 536312365 13300 13300 13300 13300 0
607 20250401 095800 536312365 13300 13330 13330 13290 72
608 20250401 095700 535353275 13290 13280 13330 13280 359
609 20250401 095600 530578125 13280 13270 13280 13270 1027
610 20250401 095500 516940555 13270 13300 13300 13270 679
611 20250401 095400 507917925 13300 13310 13310 13300 215
612 20250401 095300 505058125 13310 13330 13330 13310 335
613 20250401 095200 500598155 13330 13350 13350 13330 51
614 20250401 095100 499917325 13330 13340 13350 13330 190
615 20250401 095000 497383615 13350 13350 13360 13350 127
616 20250401 094900 495688135 13360 13360 13360 13360 5
617 20250401 094800 495621335 13350 13350 13350 13350 29
618 20250401 094700 495234185 13350 13310 13360 13310 667
619 20250401 094600 486346755 13300 13300 13300 13300 197
620 20250401 094500 483726655 13300 13310 13330 13300 430
621 20250401 094400 478002435 13320 13320 13320 13320 0
622 20250401 094300 478002435 13320 13320 13330 13320 256
623 20250401 094200 474591715 13340 13350 13350 13330 96
624 20250401 094100 473311835 13350 13350 13350 13350 70
625 20250401 094000 472377335 13340 13340 13340 13340 11
626 20250401 093900 472230595 13370 13370 13370 13370 3
627 20250401 093800 472190485 13370 13330 13370 13330 7
628 20250401 093700 472097025 13360 13360 13360 13340 344
629 20250401 093600 467503085 13360 13360 13360 13360 5
630 20250401 093500 467436285 13340 13370 13390 13330 106
631 20250401 093400 466022325 13370 13360 13370 13360 10
632 20250401 093300 465888655 13350 13350 13350 13350 63
633 20250401 093200 465047605 13350 13390 13400 13350 601
634 20250401 093100 457006625 13390 13400 13400 13390 340
635 20250401 093000 452450635 13430 13400 13430 13400 15
636 20250401 092900 452249515 13410 13420 13420 13410 430
637 20250401 092800 446482135 13430 13430 13430 13430 317
638 20250401 092700 442224825 13420 13460 13460 13420 203
639 20250401 092600 439498145 13480 13430 13480 13420 302
640 20250401 092500 435436795 13430 13420 13430 13420 60
641 20250401 092400 434631005 13470 13430 13470 13430 835
642 20250401 092300 423403885 13410 13440 13440 13410 532
643 20250401 092200 416266055 13450 13440 13450 13440 46
644 20250401 092100 415647455 13410 13440 13440 13410 231
645 20250401 092000 412543875 13470 13450 13470 13450 186
646 20250401 091900 410039295 13430 13440 13460 13430 488
647 20250401 091800 403473035 13440 13380 13440 13380 491
648 20250401 091700 396895895 13380 13390 13420 13380 324
649 20250401 091600 392558545 13390 13390 13390 13390 320
650 20250401 091500 388273745 13400 13460 13470 13400 143
651 20250401 091400 386354245 13420 13420 13420 13420 233
652 20250401 091300 383227385 13420 13470 13470 13420 253
653 20250401 091200 379822145 13470 13420 13470 13420 312
654 20250401 091100 375633105 13470 13500 13500 13440 326
655 20250401 091000 371238365 13490 13450 13500 13445 1756
656 20250401 090900 347558480 13460 13460 13480 13410 1066
657 20250401 090800 333219120 13480 13370 13480 13360 1074
658 20250401 090700 318793380 13390 13360 13390 13310 203
659 20250401 090600 316081260 13410 13340 13410 13340 499
660 20250401 090500 309397340 13340 13310 13400 13300 2763
661 20250401 090400 272507430 13310 13330 13340 13310 417
662 20250401 090300 266949790 13350 13380 13390 13320 774
663 20250401 090200 256592970 13350 13390 13410 13300 2143
664 20250401 090100 227955480 13390 13430 13440 13370 735
665 20250401 090000 218106260 13400 13160 13570 13160 16492

1
078140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,42460,11086579,602932000,157429421800,0.38
20250327,42429,11086579,613099050,160201066550,0.38
20250326,43082,11086579,618657520,159203274440,0.39
20250325,43321,11086579,622522770,159314140230,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 42460 11086579 602932000 157429421800 0.38
3 20250327 42429 11086579 613099050 160201066550 0.38
4 20250326 43082 11086579 618657520 159203274440 0.39
5 20250325 43321 11086579 622522770 159314140230 0.39