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

666
079370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,2405535740,13660,13660,13660,13660,2200
20250401,200300,2405535740,13660,13660,13660,13660,0
20250401,200200,2405535740,13660,13660,13660,13660,0
20250401,200100,2405535740,13660,13660,13660,13660,0
20250401,200000,2405535740,13660,13660,13660,13660,0
20250401,195900,2405535740,13660,13660,13660,13660,0
20250401,195800,2405535740,13660,13660,13660,13660,0
20250401,195700,2405535740,13660,13660,13660,13660,0
20250401,195600,2405535740,13660,13660,13660,13660,0
20250401,195500,2405535740,13660,13660,13660,13660,0
20250401,195400,2405535740,13660,13660,13660,13660,0
20250401,195300,2405535740,13660,13660,13660,13660,0
20250401,195200,2405535740,13660,13660,13660,13660,0
20250401,195100,2405535740,13660,13660,13660,13660,0
20250401,195000,2405535740,13660,13660,13660,13660,0
20250401,194900,2405535740,13660,13660,13660,13660,0
20250401,194800,2405535740,13660,13660,13660,13660,0
20250401,194700,2405535740,13660,13660,13660,13660,0
20250401,194600,2405535740,13660,13660,13660,13660,0
20250401,194500,2405535740,13660,13660,13660,13660,0
20250401,194400,2405535740,13660,13660,13660,13660,0
20250401,194300,2405535740,13660,13660,13660,13660,0
20250401,194200,2405535740,13660,13660,13660,13660,0
20250401,194100,2405535740,13660,13660,13660,13660,0
20250401,194000,2405535740,13660,13660,13660,13660,0
20250401,193900,2405535740,13660,13660,13660,13660,0
20250401,193800,2405535740,13660,13660,13660,13660,0
20250401,193700,2405535740,13660,13660,13660,13660,0
20250401,193600,2405535740,13660,13660,13660,13660,0
20250401,193500,2405535740,13660,13660,13660,13660,0
20250401,193400,2405535740,13660,13660,13660,13660,2200
20250401,193300,2405535740,13660,13660,13660,13660,0
20250401,193200,2405535740,13660,13660,13660,13660,0
20250401,193100,2405535740,13660,13660,13660,13660,0
20250401,193000,2405535740,13660,13660,13660,13660,0
20250401,192900,2405535740,13660,13660,13660,13660,0
20250401,192800,2405535740,13660,13660,13660,13660,0
20250401,192700,2405535740,13660,13660,13660,13660,0
20250401,192600,2405535740,13660,13660,13660,13660,0
20250401,192500,2405535740,13660,13660,13660,13660,0
20250401,192400,2405535740,13660,13660,13660,13660,0
20250401,192300,2405535740,13660,13660,13660,13660,0
20250401,192200,2405535740,13660,13660,13660,13660,0
20250401,192100,2405535740,13660,13660,13660,13660,0
20250401,192000,2405535740,13660,13660,13660,13660,0
20250401,191900,2405535740,13660,13660,13660,13660,0
20250401,191800,2405535740,13660,13660,13660,13660,0
20250401,191700,2405535740,13660,13660,13660,13660,0
20250401,191600,2405535740,13660,13660,13660,13660,0
20250401,191500,2405535740,13660,13660,13660,13660,0
20250401,191400,2405535740,13660,13660,13660,13660,0
20250401,191300,2405535740,13660,13660,13660,13660,0
20250401,191200,2405535740,13660,13660,13660,13660,0
20250401,191100,2405535740,13660,13660,13660,13660,0
20250401,191000,2405535740,13660,13660,13660,13660,0
20250401,190900,2405535740,13660,13660,13660,13660,0
20250401,190800,2405535740,13660,13660,13660,13660,0
20250401,190700,2405535740,13660,13660,13660,13660,0
20250401,190600,2405535740,13660,13660,13660,13660,0
20250401,190500,2405535740,13660,13660,13660,13660,0
20250401,190400,2405535740,13660,13660,13660,13660,2200
20250401,190300,2405535740,13660,13660,13660,13660,0
20250401,190200,2405535740,13660,13660,13660,13660,0
20250401,190100,2405535740,13660,13660,13660,13660,0
20250401,190000,2405535740,13660,13660,13660,13660,0
20250401,185900,2405535740,13660,13660,13660,13660,0
20250401,185800,2405535740,13660,13660,13660,13660,0
20250401,185700,2405535740,13660,13660,13660,13660,0
20250401,185600,2405535740,13660,13660,13660,13660,0
20250401,185500,2405535740,13660,13660,13660,13660,0
20250401,185400,2405535740,13660,13660,13660,13660,0
20250401,185300,2405535740,13660,13660,13660,13660,0
20250401,185200,2405535740,13660,13660,13660,13660,0
20250401,185100,2405535740,13660,13660,13660,13660,0
20250401,185000,2405535740,13660,13660,13660,13660,0
20250401,184900,2405535740,13660,13660,13660,13660,0
20250401,184800,2405535740,13660,13660,13660,13660,0
20250401,184700,2405535740,13660,13660,13660,13660,0
20250401,184600,2405535740,13660,13660,13660,13660,0
20250401,184500,2405535740,13660,13660,13660,13660,0
20250401,184400,2405535740,13660,13660,13660,13660,0
20250401,184300,2405535740,13660,13660,13660,13660,0
20250401,184200,2405535740,13660,13660,13660,13660,0
20250401,184100,2405535740,13660,13660,13660,13660,0
20250401,184000,2405535740,13660,13660,13660,13660,0
20250401,183900,2405535740,13660,13660,13660,13660,0
20250401,183800,2405535740,13660,13660,13660,13660,0
20250401,183700,2405535740,13660,13660,13660,13660,0
20250401,183600,2405535740,13660,13660,13660,13660,0
20250401,183500,2405535740,13660,13660,13660,13660,0
20250401,183400,2405535740,13660,13660,13660,13660,2200
20250401,183300,2405535740,13660,13660,13660,13660,0
20250401,183200,2405535740,13660,13660,13660,13660,0
20250401,183100,2405535740,13660,13660,13660,13660,0
20250401,183000,2405535740,13660,13660,13660,13660,0
20250401,182900,2405535740,13660,13660,13660,13660,0
20250401,182800,2405535740,13660,13660,13660,13660,0
20250401,182700,2405535740,13660,13660,13660,13660,0
20250401,182600,2405535740,13660,13660,13660,13660,0
20250401,182500,2405535740,13660,13660,13660,13660,0
20250401,182400,2405535740,13660,13660,13660,13660,0
20250401,182300,2405535740,13660,13660,13660,13660,0
20250401,182200,2405535740,13660,13660,13660,13660,0
20250401,182100,2405535740,13660,13660,13660,13660,0
20250401,182000,2405535740,13660,13660,13660,13660,0
20250401,181900,2405535740,13660,13660,13660,13660,0
20250401,181800,2405535740,13660,13660,13660,13660,0
20250401,181700,2405535740,13660,13660,13660,13660,0
20250401,181600,2405535740,13660,13660,13660,13660,0
20250401,181500,2405535740,13660,13660,13660,13660,0
20250401,181400,2405535740,13660,13660,13660,13660,0
20250401,181300,2405535740,13660,13660,13660,13660,0
20250401,181200,2405535740,13660,13660,13660,13660,0
20250401,181100,2405535740,13660,13660,13660,13660,0
20250401,181000,2405535740,13660,13660,13660,13660,0
20250401,180900,2405535740,13660,13660,13660,13660,0
20250401,180800,2405535740,13660,13660,13660,13660,0
20250401,180700,2405535740,13660,13660,13660,13660,0
20250401,180600,2405535740,13660,13660,13660,13660,0
20250401,180500,2405535740,13660,13660,13660,13660,0
20250401,180400,2405535740,13660,13660,13660,13660,2200
20250401,180300,2405535740,13660,13660,13660,13660,0
20250401,180200,2405535740,13660,13660,13660,13660,0
20250401,180100,2405535740,13660,13660,13660,13660,0
20250401,180000,2405535740,13660,13660,13660,13660,0
20250401,175900,2405535740,13660,13660,13660,13660,0
20250401,175800,2405535740,13660,13660,13660,13660,0
20250401,175700,2405535740,13660,13660,13660,13660,0
20250401,175600,2405535740,13660,13660,13660,13660,0
20250401,175500,2405535740,13660,13660,13660,13660,0
20250401,175400,2405535740,13660,13660,13660,13660,0
20250401,175300,2405535740,13660,13660,13660,13660,0
20250401,175200,2405535740,13660,13660,13660,13660,0
20250401,175100,2405535740,13660,13660,13660,13660,0
20250401,175000,2405535740,13660,13660,13660,13660,0
20250401,174900,2405535740,13660,13660,13660,13660,0
20250401,174800,2405535740,13660,13660,13660,13660,0
20250401,174700,2405535740,13660,13660,13660,13660,0
20250401,174600,2405535740,13660,13660,13660,13660,0
20250401,174500,2405535740,13660,13660,13660,13660,0
20250401,174400,2405535740,13660,13660,13660,13660,0
20250401,174300,2405535740,13660,13660,13660,13660,0
20250401,174200,2405535740,13660,13660,13660,13660,0
20250401,174100,2405535740,13660,13660,13660,13660,0
20250401,174000,2405535740,13660,13660,13660,13660,0
20250401,173900,2405535740,13660,13660,13660,13660,0
20250401,173800,2405535740,13660,13660,13660,13660,0
20250401,173700,2405535740,13660,13660,13660,13660,0
20250401,173600,2405535740,13660,13660,13660,13660,0
20250401,173500,2405535740,13660,13660,13660,13660,0
20250401,173400,2405535740,13660,13660,13660,13660,2200
20250401,173300,2405535740,13660,13660,13660,13660,0
20250401,173200,2405535740,13660,13660,13660,13660,0
20250401,173100,2405535740,13660,13660,13660,13660,0
20250401,173000,2405535740,13660,13660,13660,13660,0
20250401,172900,2405535740,13660,13660,13660,13660,0
20250401,172800,2405535740,13660,13660,13660,13660,0
20250401,172700,2405535740,13660,13660,13660,13660,0
20250401,172600,2405535740,13660,13660,13660,13660,0
20250401,172500,2405535740,13660,13660,13660,13660,0
20250401,172400,2405535740,13660,13660,13660,13660,0
20250401,172300,2405535740,13660,13660,13660,13660,0
20250401,172200,2405535740,13660,13660,13660,13660,0
20250401,172100,2405535740,13660,13660,13660,13660,0
20250401,172000,2405535740,13660,13660,13660,13660,0
20250401,171900,2405535740,13660,13660,13660,13660,0
20250401,171800,2405535740,13660,13660,13660,13660,0
20250401,171700,2405535740,13660,13660,13660,13660,0
20250401,171600,2405535740,13660,13660,13660,13660,0
20250401,171500,2405535740,13660,13660,13660,13660,0
20250401,171400,2405535740,13660,13660,13660,13660,0
20250401,171300,2405535740,13660,13660,13660,13660,0
20250401,171200,2405535740,13660,13660,13660,13660,0
20250401,171100,2405535740,13660,13660,13660,13660,0
20250401,171000,2405535740,13660,13660,13660,13660,0
20250401,170900,2405535740,13660,13660,13660,13660,0
20250401,170800,2405535740,13660,13660,13660,13660,0
20250401,170700,2405535740,13660,13660,13660,13660,0
20250401,170600,2405535740,13660,13660,13660,13660,0
20250401,170500,2405535740,13660,13660,13660,13660,0
20250401,170400,2405535740,13660,13660,13660,13660,2200
20250401,170300,2405535740,13660,13660,13660,13660,0
20250401,170200,2405535740,13660,13660,13660,13660,0
20250401,170100,2405535740,13660,13660,13660,13660,0
20250401,170000,2405535740,13660,13660,13660,13660,0
20250401,165900,2405535740,13660,13660,13660,13660,0
20250401,165800,2405535740,13660,13660,13660,13660,0
20250401,165700,2405535740,13660,13660,13660,13660,0
20250401,165600,2405535740,13660,13660,13660,13660,0
20250401,165500,2405535740,13660,13660,13660,13660,0
20250401,165400,2405535740,13660,13660,13660,13660,0
20250401,165300,2405535740,13660,13660,13660,13660,0
20250401,165200,2405535740,13660,13660,13660,13660,0
20250401,165100,2405535740,13660,13660,13660,13660,0
20250401,165000,2405535740,13660,13660,13660,13660,0
20250401,164900,2405535740,13660,13660,13660,13660,0
20250401,164800,2405535740,13660,13660,13660,13660,0
20250401,164700,2405535740,13660,13660,13660,13660,0
20250401,164600,2405535740,13660,13660,13660,13660,0
20250401,164500,2405535740,13660,13660,13660,13660,0
20250401,164400,2405535740,13660,13660,13660,13660,0
20250401,164300,2405535740,13660,13660,13660,13660,0
20250401,164200,2405535740,13660,13660,13660,13660,0
20250401,164100,2405535740,13660,13660,13660,13660,0
20250401,164000,2405535740,13660,13660,13660,13660,0
20250401,163900,2405535740,13660,13660,13660,13660,0
20250401,163800,2405535740,13660,13660,13660,13660,0
20250401,163700,2405535740,13660,13660,13660,13660,0
20250401,163600,2405535740,13660,13660,13660,13660,0
20250401,163500,2405535740,13660,13660,13660,13660,0
20250401,163400,2405535740,13660,13660,13660,13660,2200
20250401,163300,2405535740,13660,13660,13660,13660,0
20250401,163200,2405535740,13660,13660,13660,13660,0
20250401,163100,2405535740,13660,13660,13660,13660,0
20250401,163000,2405535740,13660,13660,13660,13660,0
20250401,162900,2405535740,13660,13660,13660,13660,0
20250401,162800,2405535740,13660,13660,13660,13660,0
20250401,162700,2405535740,13660,13660,13660,13660,0
20250401,162600,2405535740,13660,13660,13660,13660,0
20250401,162500,2405535740,13660,13660,13660,13660,0
20250401,162400,2405535740,13660,13660,13660,13660,0
20250401,162300,2405535740,13660,13660,13660,13660,0
20250401,162200,2405535740,13660,13660,13660,13660,0
20250401,162100,2405535740,13660,13660,13660,13660,0
20250401,162000,2405535740,13660,13660,13660,13660,0
20250401,161900,2405535740,13660,13660,13660,13660,0
20250401,161800,2405535740,13660,13660,13660,13660,0
20250401,161700,2405535740,13660,13660,13660,13660,0
20250401,161600,2405535740,13660,13660,13660,13660,0
20250401,161500,2405535740,13660,13660,13660,13660,0
20250401,161400,2405535740,13660,13660,13660,13660,0
20250401,161300,2405535740,13660,13660,13660,13660,0
20250401,161200,2405535740,13660,13660,13660,13660,0
20250401,161100,2405535740,13660,13660,13660,13660,0
20250401,161000,2405535740,13660,13660,13660,13660,0
20250401,160900,2405535740,13660,13660,13660,13660,0
20250401,160800,2405535740,13660,13660,13660,13660,0
20250401,160700,2405535740,13660,13660,13660,13660,0
20250401,160600,2405535740,13660,13660,13660,13660,0
20250401,160500,2405535740,13660,13660,13660,13660,0
20250401,160400,2405535740,13660,13660,13660,13660,2200
20250401,160300,2405535740,13660,13660,13660,13660,0
20250401,160200,2405535740,13660,13660,13660,13660,0
20250401,160100,2405535740,13660,13660,13660,13660,0
20250401,160000,2405535740,13660,13660,13660,13660,0
20250401,155900,2405535740,13660,13660,13660,13660,0
20250401,155800,2405535740,13660,13660,13660,13660,0
20250401,155700,2405535740,13660,13660,13660,13660,0
20250401,155600,2405535740,13660,13660,13660,13660,0
20250401,155500,2405535740,13660,13660,13660,13660,0
20250401,155400,2405535740,13660,13660,13660,13660,0
20250401,155300,2405535740,13660,13660,13660,13660,0
20250401,155200,2405535740,13660,13660,13660,13660,0
20250401,155100,2405535740,13660,13660,13660,13660,0
20250401,155000,2405535740,13660,13660,13660,13660,0
20250401,154900,2405535740,13660,13660,13660,13660,0
20250401,154800,2405535740,13660,13660,13660,13660,0
20250401,154700,2405535740,13660,13660,13660,13660,0
20250401,154600,2405535740,13660,13660,13660,13660,0
20250401,154500,2405535740,13660,13660,13660,13660,0
20250401,154400,2405535740,13660,13660,13660,13660,0
20250401,154300,2405535740,13660,13660,13660,13660,0
20250401,154200,2405535740,13660,13660,13660,13660,0
20250401,154100,2405535740,13660,13660,13660,13660,0
20250401,154000,2405535740,13660,13660,13660,13660,0
20250401,153900,2405535740,13660,13660,13660,13660,0
20250401,153800,2405535740,13660,13660,13660,13660,0
20250401,153700,2405535740,13660,13660,13660,13660,0
20250401,153600,2405535740,13660,13660,13660,13660,0
20250401,153500,2405535740,13660,13660,13660,13660,0
20250401,153400,2405535740,13660,13660,13660,13660,2200
20250401,153300,2405535740,13660,13660,13660,13660,0
20250401,153200,2405535740,13660,13660,13660,13660,0
20250401,153100,2405535740,13660,13660,13660,13660,0
20250401,153000,2405535740,13660,13660,13660,13660,2200
20250401,152900,2375483740,13640,13640,13640,13640,0
20250401,152800,2375483740,13640,13640,13640,13640,0
20250401,152700,2375483740,13640,13640,13640,13640,0
20250401,152600,2375483740,13640,13640,13640,13640,0
20250401,152500,2375483740,13640,13640,13640,13640,0
20250401,152400,2375483740,13640,13640,13640,13640,0
20250401,152300,2375483740,13640,13640,13640,13640,0
20250401,152200,2375483740,13640,13640,13640,13640,0
20250401,152100,2375483740,13640,13640,13640,13640,0
20250401,152000,2375483740,13640,13640,13640,13640,0
20250401,151900,2375483740,13640,13650,13650,13640,103
20250401,151800,2374078700,13640,13640,13640,13640,91
20250401,151700,2372837460,13640,13640,13650,13640,195
20250401,151600,2370177340,13650,13660,13660,13650,67
20250401,151500,2369262460,13670,13670,13670,13670,251
20250401,151400,2365831290,13670,13640,13680,13630,742
20250401,151300,2355698940,13640,13630,13640,13630,73
20250401,151200,2354703230,13640,13650,13660,13610,878
20250401,151100,2342739160,13660,13660,13660,13655,91
20250401,151000,2341496150,13660,13660,13660,13650,1265
20250401,150900,2324217290,13660,13660,13660,13655,166
20250401,150800,2321949735,13660,13650,13660,13650,33
20250401,150700,2321498995,13660,13660,13660,13660,108
20250401,150600,2320023715,13660,13660,13660,13650,1018
20250401,150500,2306120405,13650,13670,13670,13650,408
20250401,150400,2300549905,13680,13680,13680,13680,0
20250401,150300,2300549905,13680,13680,13680,13680,5
20250401,150200,2300481505,13690,13690,13690,13690,0
20250401,150100,2300481505,13690,13640,13690,13640,1148
20250401,150000,2284822735,13650,13710,13710,13640,25440
20250401,145900,1937505205,13700,13700,13700,13690,1061
20250401,145800,1922973125,13710,13700,13710,13700,711
20250401,145700,1913232325,13690,13710,13710,13690,1011
20250401,145600,1899387225,13700,13710,13710,13700,35
20250401,145500,1898907415,13710,13710,13710,13710,1
20250401,145400,1898893705,13710,13710,13710,13710,4
20250401,145300,1898838865,13720,13720,13720,13720,83
20250401,145200,1897700105,13720,13710,13720,13710,82
20250401,145100,1896575780,13710,13710,13710,13710,11
20250401,145000,1896424970,13710,13710,13710,13710,3
20250401,144900,1896383840,13700,13700,13700,13700,13
20250401,144800,1896205740,13700,13690,13700,13690,450
20250401,144700,1890045230,13690,13690,13690,13690,12
20250401,144600,1889880950,13680,13700,13700,13680,800
20250401,144500,1878935420,13710,13700,13710,13690,311
20250401,144400,1874674700,13700,13700,13700,13690,471
20250401,144300,1868225530,13700,13695,13700,13695,91
20250401,144200,1866978850,13700,13710,13710,13700,752
20250401,144100,1856676410,13700,13710,13710,13700,106
20250401,144000,1855224190,13700,13710,13710,13700,200
20250401,143900,1852483190,13700,13700,13700,13700,1317
20250401,143800,1834440290,13730,13720,13730,13700,2387
20250401,143700,1801731520,13730,13740,13740,13700,4422
20250401,143600,1741109930,13740,13750,13750,13740,904
20250401,143500,1728682050,13770,13770,13770,13770,1
20250401,143400,1728668280,13770,13760,13770,13760,5
20250401,143300,1728599470,13760,13760,13760,13760,248
20250401,143200,1725186990,13760,13770,13770,13760,96
20250401,143100,1723865120,13770,13770,13770,13770,930
20250401,143000,1711059020,13760,13760,13760,13760,0
20250401,142900,1711059020,13760,13770,13770,13760,104
20250401,142800,1709626980,13770,13760,13770,13760,2
20250401,142700,1709599450,13760,13760,13760,13760,44
20250401,142600,1708994010,13760,13760,13760,13760,400
20250401,142500,1703490010,13770,13770,13770,13770,22
20250401,142400,1703187070,13770,13770,13770,13770,0
20250401,142300,1703187070,13770,13770,13770,13770,232
20250401,142200,1699992430,13770,13780,13780,13770,290
20250401,142100,1695999110,13780,13790,13790,13780,1045
20250401,142000,1681595580,13790,13790,13790,13790,0
20250401,141900,1681595580,13790,13810,13820,13790,1319
20250401,141800,1663388670,13820,13830,13830,13820,210
20250401,141700,1660486170,13820,13830,13830,13820,123
20250401,141600,1658785810,13830,13830,13830,13820,6
20250401,141500,1658702870,13820,13820,13820,13820,0
20250401,141400,1658702870,13820,13820,13820,13820,4
20250401,141300,1658647590,13840,13840,13840,13840,58
20250401,141200,1657844870,13830,13830,13830,13830,4
20250401,141100,1657789550,13830,13830,13830,13830,714
20250401,141000,1647914930,13840,13840,13840,13840,0
20250401,140900,1647914930,13840,13840,13840,13830,162
20250401,140800,1645672890,13850,13850,13850,13850,0
20250401,140700,1645672890,13850,13860,13860,13850,126
20250401,140600,1643927230,13840,13840,13840,13840,154
20250401,140500,1641795870,13860,13830,13860,13830,133
20250401,140400,1639954890,13840,13840,13860,13840,1718
20250401,140300,1616173160,13840,13830,13840,13830,50
20250401,140200,1615481200,13830,13830,13830,13830,246
20250401,140100,1612079020,13830,13830,13830,13830,0
20250401,140000,1612079020,13830,13830,13830,13820,547
20250401,135900,1604514050,13820,13820,13820,13820,0
20250401,135800,1604514050,13820,13820,13820,13810,516
20250401,135700,1597382970,13820,13820,13820,13820,1
20250401,135600,1597369150,13820,13810,13820,13810,16
20250401,135500,1597148070,13820,13820,13820,13820,125
20250401,135400,1595420570,13810,13810,13820,13810,55
20250401,135300,1594661010,13810,13810,13810,13810,1504
20250401,135200,1573890770,13820,13810,13820,13810,592
20250401,135100,1565714050,13800,13810,13810,13800,55
20250401,135000,1564955035,13800,13800,13800,13800,100
20250401,134900,1563575035,13800,13810,13810,13800,38
20250401,134800,1563050455,13810,13810,13810,13810,0
20250401,134700,1563050455,13810,13800,13810,13800,26
20250401,134600,1562691635,13810,13810,13810,13810,43
20250401,134500,1562097805,13810,13810,13810,13810,347
20250401,134400,1557305735,13820,13820,13820,13820,2
20250401,134300,1557278095,13830,13830,13830,13830,0
20250401,134200,1557278095,13830,13810,13830,13810,614
20250401,134100,1548795895,13810,13810,13810,13810,1
20250401,134000,1548782085,13800,13800,13800,13800,4
20250401,133900,1548726885,13800,13800,13800,13800,0
20250401,133800,1548726885,13800,13800,13800,13800,904
20250401,133700,1536251685,13810,13810,13810,13810,411
20250401,133600,1530575775,13810,13800,13810,13800,29
20250401,133500,1530175325,13800,13800,13800,13800,7
20250401,133400,1530078725,13800,13800,13800,13800,575
20250401,133300,1522143725,13800,13800,13800,13800,270
20250401,133200,1518417725,13800,13810,13810,13800,290
20250401,133100,1514415715,13800,13810,13820,13800,10
20250401,133000,1514277645,13820,13820,13820,13820,0
20250401,132900,1514277645,13820,13820,13820,13810,342
20250401,132800,1509553475,13820,13820,13820,13820,1
20250401,132700,1509539655,13820,13820,13820,13820,4
20250401,132600,1509484375,13830,13820,13830,13820,62
20250401,132500,1508626925,13820,13820,13840,13820,1201
20250401,132400,1492017695,13810,13820,13820,13810,118
20250401,132300,1490386975,13820,13810,13820,13810,364
20250401,132200,1485359725,13810,13810,13810,13800,39
20250401,132100,1484821175,13800,13800,13800,13800,0
20250401,132000,1484821175,13800,13810,13810,13800,6
20250401,131900,1484738355,13810,13795,13810,13795,818
20250401,131800,1473446610,13795,13790,13795,13790,29
20250401,131700,1473046575,13800,13800,13800,13800,4
20250401,131600,1472991375,13800,13800,13800,13800,4
20250401,131500,1472936175,13790,13800,13800,13790,5
20250401,131400,1472867215,13800,13790,13800,13790,191
20250401,131300,1470232895,13790,13790,13790,13790,497
20250401,131200,1463379265,13790,13790,13790,13790,10
20250401,131100,1463241365,13790,13780,13790,13780,9
20250401,131000,1463117295,13780,13790,13790,13780,62
20250401,130900,1462262415,13780,13780,13780,13780,4
20250401,130800,1462207295,13780,13785,13790,13780,548
20250401,130700,1454653105,13785,13785,13785,13785,2
20250401,130600,1454625535,13780,13790,13790,13780,5
20250401,130500,1454556625,13780,13790,13790,13780,797
20250401,130400,1443566785,13790,13800,13800,13790,6
20250401,130300,1443484025,13800,13800,13800,13800,110
20250401,130200,1441966025,13800,13800,13800,13800,35
20250401,130100,1441483025,13800,13810,13810,13800,39
20250401,130000,1440944525,13810,13800,13810,13800,786
20250401,125900,1430097665,13800,13800,13800,13800,0
20250401,125800,1430097665,13800,13800,13800,13800,1
20250401,125700,1430083865,13800,13800,13810,13800,205
20250401,125600,1427254855,13800,13810,13810,13800,386
20250401,125500,1421925635,13820,13830,13830,13820,328
20250401,125400,1417392625,13830,13820,13830,13820,167
20250401,125300,1415084665,13810,13820,13820,13810,9
20250401,125200,1414960325,13820,13820,13820,13820,2
20250401,125100,1414932685,13820,13810,13820,13810,282
20250401,125000,1411035485,13820,13820,13820,13820,10
20250401,124900,1410897285,13810,13810,13810,13810,3
20250401,124800,1410855855,13810,13810,13820,13810,6
20250401,124700,1410772985,13810,13820,13820,13810,474
20250401,124600,1404224685,13820,13820,13820,13820,9
20250401,124500,1404100305,13820,13830,13830,13820,58
20250401,124400,1403298735,13820,13820,13830,13820,187
20250401,124300,1400713295,13830,13820,13830,13820,895
20250401,124200,1388336545,13820,13810,13820,13810,152
20250401,124100,1386235945,13820,13820,13820,13820,0
20250401,124000,1386235945,13820,13800,13820,13800,96
20250401,123900,1384909805,13790,13810,13810,13790,57
20250401,123800,1384123235,13800,13810,13810,13800,253
20250401,123700,1380630455,13800,13800,13800,13800,1
20250401,123600,1380616655,13810,13810,13810,13810,0
20250401,123500,1380616655,13810,13800,13810,13800,82
20250401,123400,1379484825,13800,13800,13800,13800,0
20250401,123300,1379484825,13800,13800,13800,13800,4
20250401,123200,1379429625,13810,13800,13810,13800,3
20250401,123100,1379388215,13800,13800,13800,13800,158
20250401,123000,1377207815,13790,13790,13790,13790,4
20250401,122900,1377152655,13800,13800,13800,13800,13
20250401,122800,1376973255,13790,13800,13800,13790,23
20250401,122700,1376655895,13800,13800,13800,13800,0
20250401,122600,1376655895,13800,13790,13800,13790,722
20250401,122500,1366692335,13790,13790,13800,13790,47
20250401,122400,1366044195,13800,13800,13800,13800,48
20250401,122300,1365381795,13810,13810,13810,13810,2
20250401,122200,1365354175,13810,13800,13810,13800,49
20250401,122100,1364677845,13790,13800,13800,13790,133
20250401,122000,1362842485,13800,13800,13800,13800,0
20250401,121900,1362842485,13800,13810,13810,13800,10
20250401,121800,1362704425,13810,13810,13810,13810,1
20250401,121700,1362690615,13810,13810,13810,13800,69
20250401,121600,1361737765,13810,13810,13810,13810,94
20250401,121500,1360439625,13800,13810,13810,13800,14
20250401,121400,1360246325,13810,13810,13810,13810,0
20250401,121300,1360246325,13810,13810,13810,13810,0
20250401,121200,1360246325,13810,13800,13810,13800,110
20250401,121100,1358728225,13810,13800,13810,13800,114
20250401,121000,1357153925,13810,13810,13810,13810,1
20250401,120900,1357140115,13800,13800,13800,13800,0
20250401,120800,1357140115,13800,13780,13800,13780,928
20250401,120700,1344337445,13790,13790,13790,13790,2
20250401,120600,1344309865,13780,13780,13780,13780,4
20250401,120500,1344254745,13780,13780,13780,13780,54
20250401,120400,1343510625,13780,13780,13780,13780,1
20250401,120300,1343496845,13780,13780,13780,13770,63
20250401,120200,1342628715,13780,13780,13780,13780,1
20250401,120100,1342614935,13770,13770,13770,13770,4
20250401,120000,1342559855,13780,13770,13780,13760,74
20250401,115900,1341540825,13770,13770,13770,13770,4
20250401,115800,1341485745,13780,13770,13780,13770,2
20250401,115700,1341458195,13760,13760,13760,13760,571
20250401,115600,1333601235,13770,13780,13780,13770,66
20250401,115500,1332691775,13770,13770,13770,13760,74
20250401,115400,1331672995,13760,13760,13760,13760,0
20250401,115300,1331672995,13760,13780,13780,13760,410
20250401,115200,1326029475,13770,13780,13780,13770,5
20250401,115100,1325960615,13770,13770,13770,13770,310
20250401,115000,1321691915,13780,13780,13780,13770,1234
20250401,114900,1304688865,13780,13770,13780,13770,208
20250401,114800,1301822635,13780,13770,13780,13770,709
20250401,114700,1292059685,13780,13780,13780,13780,0
20250401,114600,1292059685,13780,13780,13780,13780,0
20250401,114500,1292059685,13780,13780,13780,13780,81
20250401,114400,1290943505,13780,13790,13790,13780,4
20250401,114300,1290888365,13780,13770,13780,13770,31
20250401,114200,1290461385,13770,13780,13780,13770,40
20250401,114100,1289910195,13780,13780,13790,13770,176
20250401,114000,1287484395,13780,13790,13790,13780,41
20250401,113900,1286919395,13790,13780,13790,13770,431
20250401,113800,1280980985,13780,13790,13790,13780,1319
20250401,113700,1262804965,13790,13780,13790,13780,90
20250401,113600,1261563895,13790,13790,13790,13790,236
20250401,113500,1258309455,13790,13790,13790,13790,105
20250401,113400,1256861505,13790,13800,13800,13780,460
20250401,113300,1250518565,13800,13800,13800,13800,13
20250401,113200,1250339165,13790,13810,13810,13790,973
20250401,113100,1236913105,13810,13820,13820,13810,45
20250401,113000,1236291545,13820,13820,13820,13820,1
20250401,112900,1236277725,13830,13810,13830,13810,151
20250401,112800,1234190615,13810,13800,13810,13800,380
20250401,112700,1228943815,13790,13810,13810,13790,283
20250401,112600,1225041025,13810,13810,13810,13810,1
20250401,112500,1225027215,13800,13830,13830,13800,210
20250401,112400,1222123515,13790,13820,13840,13790,930
20250401,112300,1209265395,13790,13820,13830,13790,2191
20250401,112200,1178997725,13810,13750,13810,13750,3301
20250401,112100,1133502075,13750,13740,13750,13740,26
20250401,112000,1133144615,13720,13730,13730,13720,383
20250401,111900,1127886545,13730,13730,13730,13730,0
20250401,111800,1127886545,13730,13720,13730,13710,154
20250401,111700,1125773075,13720,13710,13720,13710,5
20250401,111600,1125704485,13700,13720,13760,13700,1534
20250401,111500,1104650605,13710,13710,13710,13710,32
20250401,111400,1104211885,13710,13710,13730,13710,58
20250401,111300,1103416105,13710,13720,13720,13710,266
20250401,111200,1099767915,13710,13700,13710,13700,263
20250401,111100,1096163025,13700,13710,13710,13700,66
20250401,111000,1095258375,13710,13710,13710,13710,1
20250401,110900,1095244665,13710,13700,13710,13700,30
20250401,110800,1094833425,13720,13720,13720,13700,177
20250401,110700,1092405095,13720,13710,13720,13700,766
20250401,110600,1081900945,13710,13700,13710,13700,29
20250401,110500,1081503635,13700,13700,13700,13700,245
20250401,110400,1078147135,13700,13700,13700,13700,168
20250401,110300,1075845535,13700,13690,13720,13690,567
20250401,110200,1068074785,13690,13680,13710,13670,652
20250401,110100,1059148595,13680,13680,13680,13670,116
20250401,110000,1057561735,13660,13680,13690,13660,4592
20250401,105900,994743365,13690,13640,13700,13640,1954
20250401,105800,968048885,13630,13620,13640,13620,70
20250401,105700,967094775,13620,13620,13620,13610,184
20250401,105600,964589695,13610,13610,13620,13600,585
20250401,105500,956624685,13620,13620,13620,13620,3
20250401,105400,956583825,13620,13610,13630,13600,807
20250401,105300,945589325,13610,13610,13620,13610,91
20250401,105200,944350395,13600,13600,13600,13590,913
20250401,105100,931937575,13600,13580,13600,13580,131
20250401,105000,930155995,13580,13580,13590,13580,245
20250401,104900,926828605,13580,13580,13580,13560,92
20250401,104800,925580405,13570,13580,13580,13570,109
20250401,104700,924100685,13590,13560,13590,13540,901
20250401,104600,911867715,13550,13530,13550,13520,1184
20250401,104500,895846285,13520,13510,13520,13510,89
20250401,104400,894643425,13480,13480,13520,13460,1038
20250401,104300,880631875,13490,13430,13490,13420,444
20250401,104200,874658595,13420,13450,13450,13420,54
20250401,104100,873932805,13460,13460,13460,13460,0
20250401,104000,873932805,13460,13420,13460,13420,35
20250401,103900,873462905,13420,13420,13420,13420,2
20250401,103800,873436065,13410,13410,13410,13400,103
20250401,103700,872054875,13410,13410,13410,13400,192
20250401,103600,869481675,13390,13410,13410,13390,41
20250401,103500,868932645,13390,13420,13420,13390,512
20250401,103400,862071995,13400,13420,13420,13390,748
20250401,103300,852048485,13430,13430,13430,13430,1
20250401,103200,852035055,13430,13430,13430,13430,11
20250401,103100,851887325,13420,13440,13440,13420,189
20250401,103000,849348735,13430,13430,13450,13410,221
20250401,102900,846381725,13430,13420,13430,13410,67
20250401,102800,845482665,13410,13440,13440,13410,119
20250401,102700,843885095,13440,13420,13440,13420,60
20250401,102600,843079875,13420,13420,13420,13420,0
20250401,102500,843079875,13420,13420,13420,13410,249
20250401,102400,839739785,13400,13440,13440,13390,962
20250401,102300,826830925,13420,13460,13460,13420,92
20250401,102200,825595035,13460,13470,13470,13460,52
20250401,102100,824894615,13470,13460,13480,13430,386
20250401,102000,819701925,13460,13490,13490,13460,344
20250401,101900,815061695,13490,13440,13490,13440,443
20250401,101800,809095645,13440,13440,13450,13420,139
20250401,101700,807228275,13420,13460,13460,13420,450
20250401,101600,801176775,13470,13460,13470,13460,140
20250401,101500,799292175,13460,13460,13470,13430,1090
20250401,101400,784624195,13440,13435,13460,13420,267
20250401,101300,781036170,13435,13435,13435,13435,1
20250401,101200,781022735,13415,13440,13450,13400,229
20250401,101100,777951375,13400,13430,13430,13350,357
20250401,101000,773167295,13430,13360,13430,13350,428
20250401,100900,767449715,13310,13340,13350,13310,1423
20250401,100800,748478395,13340,13330,13340,13320,311
20250401,100700,744332625,13330,13330,13330,13310,885
20250401,100600,732542445,13340,13330,13350,13320,355
20250401,100500,727806775,13340,13320,13340,13320,226
20250401,100400,724796095,13320,13350,13360,13310,1945
20250401,100300,698870645,13360,13340,13390,13340,321
20250401,100200,694585695,13340,13350,13350,13330,645
20250401,100100,685976465,13350,13390,13390,13350,368
20250401,100000,681056635,13390,13380,13390,13380,249
20250401,095900,677723575,13380,13410,13410,13380,244
20250401,095800,674455285,13410,13390,13410,13390,276
20250401,095700,670759605,13390,13390,13390,13380,695
20250401,095600,661459715,13380,13430,13430,13380,485
20250401,095500,654967665,13440,13430,13440,13360,7519
20250401,095400,554207125,13450,13450,13450,13440,561
20250401,095300,546662615,13470,13470,13470,13450,999
20250401,095200,533211075,13470,13470,13500,13460,131
20250401,095100,531446785,13460,13520,13520,13460,211
20250401,095000,528601785,13510,13490,13520,13490,569
20250401,094900,520922370,13490,13490,13490,13470,238
20250401,094800,517712860,13490,13480,13490,13460,246
20250401,094700,514398770,13480,13480,13480,13460,232
20250401,094600,511275870,13460,13460,13460,13460,276
20250401,094500,507560910,13460,13450,13460,13450,193
20250401,094400,504963760,13450,13470,13470,13450,270
20250401,094300,501330000,13470,13480,13480,13470,245
20250401,094200,498029400,13500,13490,13500,13490,64
20250401,094100,497166030,13500,13500,13500,13500,87
20250401,094000,495991530,13510,13510,13510,13500,157
20250401,093900,493871950,13510,13510,13510,13500,371
20250401,093800,488860290,13510,13500,13510,13500,43
20250401,093700,488279470,13510,13510,13510,13510,2
20250401,093600,488252450,13460,13500,13510,13460,138
20250401,093500,486390760,13510,13450,13510,13450,769
20250401,093400,476012890,13460,13500,13500,13450,716
20250401,093300,466362740,13530,13460,13550,13460,65
20250401,093200,465485810,13460,13540,13540,13460,3443
20250401,093100,419004670,13540,13520,13550,13510,373
20250401,093000,413958180,13550,13560,13560,13520,1283
20250401,092900,396587220,13560,13570,13570,13550,2729
20250401,092800,359594620,13590,13580,13590,13580,54
20250401,092700,358861100,13580,13570,13590,13570,1004
20250401,092600,345227950,13580,13580,13580,13580,31
20250401,092500,344806970,13570,13570,13570,13570,582
20250401,092400,336909230,13580,13580,13590,13560,407
20250401,092300,331383890,13580,13620,13630,13580,3240
20250401,092200,287284210,13630,13640,13640,13630,39
20250401,092100,286752550,13640,13660,13660,13630,604
20250401,092000,278507080,13680,13660,13680,13660,1852
20250401,091900,253207300,13670,13670,13670,13670,240
20250401,091800,249926500,13660,13640,13680,13640,332
20250401,091700,245391890,13660,13610,13660,13600,568
20250401,091600,237653140,13610,13630,13630,13610,1246
20250401,091500,220675990,13640,13640,13640,13640,57
20250401,091400,219898510,13660,13660,13670,13660,282
20250401,091300,216046290,13660,13660,13670,13630,369
20250401,091200,211007550,13670,13680,13690,13630,1858
20250401,091100,185628040,13690,13690,13690,13660,459
20250401,091000,179352620,13670,13690,13690,13660,519
20250401,090900,172258690,13700,13700,13710,13700,1905
20250401,090800,146157010,13680,13670,13710,13660,956
20250401,090700,133076690,13660,13620,13660,13620,69
20250401,090600,132136170,13600,13590,13620,13590,92
20250401,090500,130885490,13540,13580,13600,13540,2735
20250401,090400,93761470,13580,13610,13610,13580,294
20250401,090300,89763250,13610,13610,13650,13610,905
20250401,090200,77423520,13620,13640,13670,13610,882
20250401,090100,65396190,13600,13690,13690,13590,1897
20250401,090000,39515440,13690,13680,13690,13610,2890
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 2405535740 13660 13660 13660 13660 2200
3 20250401 200300 2405535740 13660 13660 13660 13660 0
4 20250401 200200 2405535740 13660 13660 13660 13660 0
5 20250401 200100 2405535740 13660 13660 13660 13660 0
6 20250401 200000 2405535740 13660 13660 13660 13660 0
7 20250401 195900 2405535740 13660 13660 13660 13660 0
8 20250401 195800 2405535740 13660 13660 13660 13660 0
9 20250401 195700 2405535740 13660 13660 13660 13660 0
10 20250401 195600 2405535740 13660 13660 13660 13660 0
11 20250401 195500 2405535740 13660 13660 13660 13660 0
12 20250401 195400 2405535740 13660 13660 13660 13660 0
13 20250401 195300 2405535740 13660 13660 13660 13660 0
14 20250401 195200 2405535740 13660 13660 13660 13660 0
15 20250401 195100 2405535740 13660 13660 13660 13660 0
16 20250401 195000 2405535740 13660 13660 13660 13660 0
17 20250401 194900 2405535740 13660 13660 13660 13660 0
18 20250401 194800 2405535740 13660 13660 13660 13660 0
19 20250401 194700 2405535740 13660 13660 13660 13660 0
20 20250401 194600 2405535740 13660 13660 13660 13660 0
21 20250401 194500 2405535740 13660 13660 13660 13660 0
22 20250401 194400 2405535740 13660 13660 13660 13660 0
23 20250401 194300 2405535740 13660 13660 13660 13660 0
24 20250401 194200 2405535740 13660 13660 13660 13660 0
25 20250401 194100 2405535740 13660 13660 13660 13660 0
26 20250401 194000 2405535740 13660 13660 13660 13660 0
27 20250401 193900 2405535740 13660 13660 13660 13660 0
28 20250401 193800 2405535740 13660 13660 13660 13660 0
29 20250401 193700 2405535740 13660 13660 13660 13660 0
30 20250401 193600 2405535740 13660 13660 13660 13660 0
31 20250401 193500 2405535740 13660 13660 13660 13660 0
32 20250401 193400 2405535740 13660 13660 13660 13660 2200
33 20250401 193300 2405535740 13660 13660 13660 13660 0
34 20250401 193200 2405535740 13660 13660 13660 13660 0
35 20250401 193100 2405535740 13660 13660 13660 13660 0
36 20250401 193000 2405535740 13660 13660 13660 13660 0
37 20250401 192900 2405535740 13660 13660 13660 13660 0
38 20250401 192800 2405535740 13660 13660 13660 13660 0
39 20250401 192700 2405535740 13660 13660 13660 13660 0
40 20250401 192600 2405535740 13660 13660 13660 13660 0
41 20250401 192500 2405535740 13660 13660 13660 13660 0
42 20250401 192400 2405535740 13660 13660 13660 13660 0
43 20250401 192300 2405535740 13660 13660 13660 13660 0
44 20250401 192200 2405535740 13660 13660 13660 13660 0
45 20250401 192100 2405535740 13660 13660 13660 13660 0
46 20250401 192000 2405535740 13660 13660 13660 13660 0
47 20250401 191900 2405535740 13660 13660 13660 13660 0
48 20250401 191800 2405535740 13660 13660 13660 13660 0
49 20250401 191700 2405535740 13660 13660 13660 13660 0
50 20250401 191600 2405535740 13660 13660 13660 13660 0
51 20250401 191500 2405535740 13660 13660 13660 13660 0
52 20250401 191400 2405535740 13660 13660 13660 13660 0
53 20250401 191300 2405535740 13660 13660 13660 13660 0
54 20250401 191200 2405535740 13660 13660 13660 13660 0
55 20250401 191100 2405535740 13660 13660 13660 13660 0
56 20250401 191000 2405535740 13660 13660 13660 13660 0
57 20250401 190900 2405535740 13660 13660 13660 13660 0
58 20250401 190800 2405535740 13660 13660 13660 13660 0
59 20250401 190700 2405535740 13660 13660 13660 13660 0
60 20250401 190600 2405535740 13660 13660 13660 13660 0
61 20250401 190500 2405535740 13660 13660 13660 13660 0
62 20250401 190400 2405535740 13660 13660 13660 13660 2200
63 20250401 190300 2405535740 13660 13660 13660 13660 0
64 20250401 190200 2405535740 13660 13660 13660 13660 0
65 20250401 190100 2405535740 13660 13660 13660 13660 0
66 20250401 190000 2405535740 13660 13660 13660 13660 0
67 20250401 185900 2405535740 13660 13660 13660 13660 0
68 20250401 185800 2405535740 13660 13660 13660 13660 0
69 20250401 185700 2405535740 13660 13660 13660 13660 0
70 20250401 185600 2405535740 13660 13660 13660 13660 0
71 20250401 185500 2405535740 13660 13660 13660 13660 0
72 20250401 185400 2405535740 13660 13660 13660 13660 0
73 20250401 185300 2405535740 13660 13660 13660 13660 0
74 20250401 185200 2405535740 13660 13660 13660 13660 0
75 20250401 185100 2405535740 13660 13660 13660 13660 0
76 20250401 185000 2405535740 13660 13660 13660 13660 0
77 20250401 184900 2405535740 13660 13660 13660 13660 0
78 20250401 184800 2405535740 13660 13660 13660 13660 0
79 20250401 184700 2405535740 13660 13660 13660 13660 0
80 20250401 184600 2405535740 13660 13660 13660 13660 0
81 20250401 184500 2405535740 13660 13660 13660 13660 0
82 20250401 184400 2405535740 13660 13660 13660 13660 0
83 20250401 184300 2405535740 13660 13660 13660 13660 0
84 20250401 184200 2405535740 13660 13660 13660 13660 0
85 20250401 184100 2405535740 13660 13660 13660 13660 0
86 20250401 184000 2405535740 13660 13660 13660 13660 0
87 20250401 183900 2405535740 13660 13660 13660 13660 0
88 20250401 183800 2405535740 13660 13660 13660 13660 0
89 20250401 183700 2405535740 13660 13660 13660 13660 0
90 20250401 183600 2405535740 13660 13660 13660 13660 0
91 20250401 183500 2405535740 13660 13660 13660 13660 0
92 20250401 183400 2405535740 13660 13660 13660 13660 2200
93 20250401 183300 2405535740 13660 13660 13660 13660 0
94 20250401 183200 2405535740 13660 13660 13660 13660 0
95 20250401 183100 2405535740 13660 13660 13660 13660 0
96 20250401 183000 2405535740 13660 13660 13660 13660 0
97 20250401 182900 2405535740 13660 13660 13660 13660 0
98 20250401 182800 2405535740 13660 13660 13660 13660 0
99 20250401 182700 2405535740 13660 13660 13660 13660 0
100 20250401 182600 2405535740 13660 13660 13660 13660 0
101 20250401 182500 2405535740 13660 13660 13660 13660 0
102 20250401 182400 2405535740 13660 13660 13660 13660 0
103 20250401 182300 2405535740 13660 13660 13660 13660 0
104 20250401 182200 2405535740 13660 13660 13660 13660 0
105 20250401 182100 2405535740 13660 13660 13660 13660 0
106 20250401 182000 2405535740 13660 13660 13660 13660 0
107 20250401 181900 2405535740 13660 13660 13660 13660 0
108 20250401 181800 2405535740 13660 13660 13660 13660 0
109 20250401 181700 2405535740 13660 13660 13660 13660 0
110 20250401 181600 2405535740 13660 13660 13660 13660 0
111 20250401 181500 2405535740 13660 13660 13660 13660 0
112 20250401 181400 2405535740 13660 13660 13660 13660 0
113 20250401 181300 2405535740 13660 13660 13660 13660 0
114 20250401 181200 2405535740 13660 13660 13660 13660 0
115 20250401 181100 2405535740 13660 13660 13660 13660 0
116 20250401 181000 2405535740 13660 13660 13660 13660 0
117 20250401 180900 2405535740 13660 13660 13660 13660 0
118 20250401 180800 2405535740 13660 13660 13660 13660 0
119 20250401 180700 2405535740 13660 13660 13660 13660 0
120 20250401 180600 2405535740 13660 13660 13660 13660 0
121 20250401 180500 2405535740 13660 13660 13660 13660 0
122 20250401 180400 2405535740 13660 13660 13660 13660 2200
123 20250401 180300 2405535740 13660 13660 13660 13660 0
124 20250401 180200 2405535740 13660 13660 13660 13660 0
125 20250401 180100 2405535740 13660 13660 13660 13660 0
126 20250401 180000 2405535740 13660 13660 13660 13660 0
127 20250401 175900 2405535740 13660 13660 13660 13660 0
128 20250401 175800 2405535740 13660 13660 13660 13660 0
129 20250401 175700 2405535740 13660 13660 13660 13660 0
130 20250401 175600 2405535740 13660 13660 13660 13660 0
131 20250401 175500 2405535740 13660 13660 13660 13660 0
132 20250401 175400 2405535740 13660 13660 13660 13660 0
133 20250401 175300 2405535740 13660 13660 13660 13660 0
134 20250401 175200 2405535740 13660 13660 13660 13660 0
135 20250401 175100 2405535740 13660 13660 13660 13660 0
136 20250401 175000 2405535740 13660 13660 13660 13660 0
137 20250401 174900 2405535740 13660 13660 13660 13660 0
138 20250401 174800 2405535740 13660 13660 13660 13660 0
139 20250401 174700 2405535740 13660 13660 13660 13660 0
140 20250401 174600 2405535740 13660 13660 13660 13660 0
141 20250401 174500 2405535740 13660 13660 13660 13660 0
142 20250401 174400 2405535740 13660 13660 13660 13660 0
143 20250401 174300 2405535740 13660 13660 13660 13660 0
144 20250401 174200 2405535740 13660 13660 13660 13660 0
145 20250401 174100 2405535740 13660 13660 13660 13660 0
146 20250401 174000 2405535740 13660 13660 13660 13660 0
147 20250401 173900 2405535740 13660 13660 13660 13660 0
148 20250401 173800 2405535740 13660 13660 13660 13660 0
149 20250401 173700 2405535740 13660 13660 13660 13660 0
150 20250401 173600 2405535740 13660 13660 13660 13660 0
151 20250401 173500 2405535740 13660 13660 13660 13660 0
152 20250401 173400 2405535740 13660 13660 13660 13660 2200
153 20250401 173300 2405535740 13660 13660 13660 13660 0
154 20250401 173200 2405535740 13660 13660 13660 13660 0
155 20250401 173100 2405535740 13660 13660 13660 13660 0
156 20250401 173000 2405535740 13660 13660 13660 13660 0
157 20250401 172900 2405535740 13660 13660 13660 13660 0
158 20250401 172800 2405535740 13660 13660 13660 13660 0
159 20250401 172700 2405535740 13660 13660 13660 13660 0
160 20250401 172600 2405535740 13660 13660 13660 13660 0
161 20250401 172500 2405535740 13660 13660 13660 13660 0
162 20250401 172400 2405535740 13660 13660 13660 13660 0
163 20250401 172300 2405535740 13660 13660 13660 13660 0
164 20250401 172200 2405535740 13660 13660 13660 13660 0
165 20250401 172100 2405535740 13660 13660 13660 13660 0
166 20250401 172000 2405535740 13660 13660 13660 13660 0
167 20250401 171900 2405535740 13660 13660 13660 13660 0
168 20250401 171800 2405535740 13660 13660 13660 13660 0
169 20250401 171700 2405535740 13660 13660 13660 13660 0
170 20250401 171600 2405535740 13660 13660 13660 13660 0
171 20250401 171500 2405535740 13660 13660 13660 13660 0
172 20250401 171400 2405535740 13660 13660 13660 13660 0
173 20250401 171300 2405535740 13660 13660 13660 13660 0
174 20250401 171200 2405535740 13660 13660 13660 13660 0
175 20250401 171100 2405535740 13660 13660 13660 13660 0
176 20250401 171000 2405535740 13660 13660 13660 13660 0
177 20250401 170900 2405535740 13660 13660 13660 13660 0
178 20250401 170800 2405535740 13660 13660 13660 13660 0
179 20250401 170700 2405535740 13660 13660 13660 13660 0
180 20250401 170600 2405535740 13660 13660 13660 13660 0
181 20250401 170500 2405535740 13660 13660 13660 13660 0
182 20250401 170400 2405535740 13660 13660 13660 13660 2200
183 20250401 170300 2405535740 13660 13660 13660 13660 0
184 20250401 170200 2405535740 13660 13660 13660 13660 0
185 20250401 170100 2405535740 13660 13660 13660 13660 0
186 20250401 170000 2405535740 13660 13660 13660 13660 0
187 20250401 165900 2405535740 13660 13660 13660 13660 0
188 20250401 165800 2405535740 13660 13660 13660 13660 0
189 20250401 165700 2405535740 13660 13660 13660 13660 0
190 20250401 165600 2405535740 13660 13660 13660 13660 0
191 20250401 165500 2405535740 13660 13660 13660 13660 0
192 20250401 165400 2405535740 13660 13660 13660 13660 0
193 20250401 165300 2405535740 13660 13660 13660 13660 0
194 20250401 165200 2405535740 13660 13660 13660 13660 0
195 20250401 165100 2405535740 13660 13660 13660 13660 0
196 20250401 165000 2405535740 13660 13660 13660 13660 0
197 20250401 164900 2405535740 13660 13660 13660 13660 0
198 20250401 164800 2405535740 13660 13660 13660 13660 0
199 20250401 164700 2405535740 13660 13660 13660 13660 0
200 20250401 164600 2405535740 13660 13660 13660 13660 0
201 20250401 164500 2405535740 13660 13660 13660 13660 0
202 20250401 164400 2405535740 13660 13660 13660 13660 0
203 20250401 164300 2405535740 13660 13660 13660 13660 0
204 20250401 164200 2405535740 13660 13660 13660 13660 0
205 20250401 164100 2405535740 13660 13660 13660 13660 0
206 20250401 164000 2405535740 13660 13660 13660 13660 0
207 20250401 163900 2405535740 13660 13660 13660 13660 0
208 20250401 163800 2405535740 13660 13660 13660 13660 0
209 20250401 163700 2405535740 13660 13660 13660 13660 0
210 20250401 163600 2405535740 13660 13660 13660 13660 0
211 20250401 163500 2405535740 13660 13660 13660 13660 0
212 20250401 163400 2405535740 13660 13660 13660 13660 2200
213 20250401 163300 2405535740 13660 13660 13660 13660 0
214 20250401 163200 2405535740 13660 13660 13660 13660 0
215 20250401 163100 2405535740 13660 13660 13660 13660 0
216 20250401 163000 2405535740 13660 13660 13660 13660 0
217 20250401 162900 2405535740 13660 13660 13660 13660 0
218 20250401 162800 2405535740 13660 13660 13660 13660 0
219 20250401 162700 2405535740 13660 13660 13660 13660 0
220 20250401 162600 2405535740 13660 13660 13660 13660 0
221 20250401 162500 2405535740 13660 13660 13660 13660 0
222 20250401 162400 2405535740 13660 13660 13660 13660 0
223 20250401 162300 2405535740 13660 13660 13660 13660 0
224 20250401 162200 2405535740 13660 13660 13660 13660 0
225 20250401 162100 2405535740 13660 13660 13660 13660 0
226 20250401 162000 2405535740 13660 13660 13660 13660 0
227 20250401 161900 2405535740 13660 13660 13660 13660 0
228 20250401 161800 2405535740 13660 13660 13660 13660 0
229 20250401 161700 2405535740 13660 13660 13660 13660 0
230 20250401 161600 2405535740 13660 13660 13660 13660 0
231 20250401 161500 2405535740 13660 13660 13660 13660 0
232 20250401 161400 2405535740 13660 13660 13660 13660 0
233 20250401 161300 2405535740 13660 13660 13660 13660 0
234 20250401 161200 2405535740 13660 13660 13660 13660 0
235 20250401 161100 2405535740 13660 13660 13660 13660 0
236 20250401 161000 2405535740 13660 13660 13660 13660 0
237 20250401 160900 2405535740 13660 13660 13660 13660 0
238 20250401 160800 2405535740 13660 13660 13660 13660 0
239 20250401 160700 2405535740 13660 13660 13660 13660 0
240 20250401 160600 2405535740 13660 13660 13660 13660 0
241 20250401 160500 2405535740 13660 13660 13660 13660 0
242 20250401 160400 2405535740 13660 13660 13660 13660 2200
243 20250401 160300 2405535740 13660 13660 13660 13660 0
244 20250401 160200 2405535740 13660 13660 13660 13660 0
245 20250401 160100 2405535740 13660 13660 13660 13660 0
246 20250401 160000 2405535740 13660 13660 13660 13660 0
247 20250401 155900 2405535740 13660 13660 13660 13660 0
248 20250401 155800 2405535740 13660 13660 13660 13660 0
249 20250401 155700 2405535740 13660 13660 13660 13660 0
250 20250401 155600 2405535740 13660 13660 13660 13660 0
251 20250401 155500 2405535740 13660 13660 13660 13660 0
252 20250401 155400 2405535740 13660 13660 13660 13660 0
253 20250401 155300 2405535740 13660 13660 13660 13660 0
254 20250401 155200 2405535740 13660 13660 13660 13660 0
255 20250401 155100 2405535740 13660 13660 13660 13660 0
256 20250401 155000 2405535740 13660 13660 13660 13660 0
257 20250401 154900 2405535740 13660 13660 13660 13660 0
258 20250401 154800 2405535740 13660 13660 13660 13660 0
259 20250401 154700 2405535740 13660 13660 13660 13660 0
260 20250401 154600 2405535740 13660 13660 13660 13660 0
261 20250401 154500 2405535740 13660 13660 13660 13660 0
262 20250401 154400 2405535740 13660 13660 13660 13660 0
263 20250401 154300 2405535740 13660 13660 13660 13660 0
264 20250401 154200 2405535740 13660 13660 13660 13660 0
265 20250401 154100 2405535740 13660 13660 13660 13660 0
266 20250401 154000 2405535740 13660 13660 13660 13660 0
267 20250401 153900 2405535740 13660 13660 13660 13660 0
268 20250401 153800 2405535740 13660 13660 13660 13660 0
269 20250401 153700 2405535740 13660 13660 13660 13660 0
270 20250401 153600 2405535740 13660 13660 13660 13660 0
271 20250401 153500 2405535740 13660 13660 13660 13660 0
272 20250401 153400 2405535740 13660 13660 13660 13660 2200
273 20250401 153300 2405535740 13660 13660 13660 13660 0
274 20250401 153200 2405535740 13660 13660 13660 13660 0
275 20250401 153100 2405535740 13660 13660 13660 13660 0
276 20250401 153000 2405535740 13660 13660 13660 13660 2200
277 20250401 152900 2375483740 13640 13640 13640 13640 0
278 20250401 152800 2375483740 13640 13640 13640 13640 0
279 20250401 152700 2375483740 13640 13640 13640 13640 0
280 20250401 152600 2375483740 13640 13640 13640 13640 0
281 20250401 152500 2375483740 13640 13640 13640 13640 0
282 20250401 152400 2375483740 13640 13640 13640 13640 0
283 20250401 152300 2375483740 13640 13640 13640 13640 0
284 20250401 152200 2375483740 13640 13640 13640 13640 0
285 20250401 152100 2375483740 13640 13640 13640 13640 0
286 20250401 152000 2375483740 13640 13640 13640 13640 0
287 20250401 151900 2375483740 13640 13650 13650 13640 103
288 20250401 151800 2374078700 13640 13640 13640 13640 91
289 20250401 151700 2372837460 13640 13640 13650 13640 195
290 20250401 151600 2370177340 13650 13660 13660 13650 67
291 20250401 151500 2369262460 13670 13670 13670 13670 251
292 20250401 151400 2365831290 13670 13640 13680 13630 742
293 20250401 151300 2355698940 13640 13630 13640 13630 73
294 20250401 151200 2354703230 13640 13650 13660 13610 878
295 20250401 151100 2342739160 13660 13660 13660 13655 91
296 20250401 151000 2341496150 13660 13660 13660 13650 1265
297 20250401 150900 2324217290 13660 13660 13660 13655 166
298 20250401 150800 2321949735 13660 13650 13660 13650 33
299 20250401 150700 2321498995 13660 13660 13660 13660 108
300 20250401 150600 2320023715 13660 13660 13660 13650 1018
301 20250401 150500 2306120405 13650 13670 13670 13650 408
302 20250401 150400 2300549905 13680 13680 13680 13680 0
303 20250401 150300 2300549905 13680 13680 13680 13680 5
304 20250401 150200 2300481505 13690 13690 13690 13690 0
305 20250401 150100 2300481505 13690 13640 13690 13640 1148
306 20250401 150000 2284822735 13650 13710 13710 13640 25440
307 20250401 145900 1937505205 13700 13700 13700 13690 1061
308 20250401 145800 1922973125 13710 13700 13710 13700 711
309 20250401 145700 1913232325 13690 13710 13710 13690 1011
310 20250401 145600 1899387225 13700 13710 13710 13700 35
311 20250401 145500 1898907415 13710 13710 13710 13710 1
312 20250401 145400 1898893705 13710 13710 13710 13710 4
313 20250401 145300 1898838865 13720 13720 13720 13720 83
314 20250401 145200 1897700105 13720 13710 13720 13710 82
315 20250401 145100 1896575780 13710 13710 13710 13710 11
316 20250401 145000 1896424970 13710 13710 13710 13710 3
317 20250401 144900 1896383840 13700 13700 13700 13700 13
318 20250401 144800 1896205740 13700 13690 13700 13690 450
319 20250401 144700 1890045230 13690 13690 13690 13690 12
320 20250401 144600 1889880950 13680 13700 13700 13680 800
321 20250401 144500 1878935420 13710 13700 13710 13690 311
322 20250401 144400 1874674700 13700 13700 13700 13690 471
323 20250401 144300 1868225530 13700 13695 13700 13695 91
324 20250401 144200 1866978850 13700 13710 13710 13700 752
325 20250401 144100 1856676410 13700 13710 13710 13700 106
326 20250401 144000 1855224190 13700 13710 13710 13700 200
327 20250401 143900 1852483190 13700 13700 13700 13700 1317
328 20250401 143800 1834440290 13730 13720 13730 13700 2387
329 20250401 143700 1801731520 13730 13740 13740 13700 4422
330 20250401 143600 1741109930 13740 13750 13750 13740 904
331 20250401 143500 1728682050 13770 13770 13770 13770 1
332 20250401 143400 1728668280 13770 13760 13770 13760 5
333 20250401 143300 1728599470 13760 13760 13760 13760 248
334 20250401 143200 1725186990 13760 13770 13770 13760 96
335 20250401 143100 1723865120 13770 13770 13770 13770 930
336 20250401 143000 1711059020 13760 13760 13760 13760 0
337 20250401 142900 1711059020 13760 13770 13770 13760 104
338 20250401 142800 1709626980 13770 13760 13770 13760 2
339 20250401 142700 1709599450 13760 13760 13760 13760 44
340 20250401 142600 1708994010 13760 13760 13760 13760 400
341 20250401 142500 1703490010 13770 13770 13770 13770 22
342 20250401 142400 1703187070 13770 13770 13770 13770 0
343 20250401 142300 1703187070 13770 13770 13770 13770 232
344 20250401 142200 1699992430 13770 13780 13780 13770 290
345 20250401 142100 1695999110 13780 13790 13790 13780 1045
346 20250401 142000 1681595580 13790 13790 13790 13790 0
347 20250401 141900 1681595580 13790 13810 13820 13790 1319
348 20250401 141800 1663388670 13820 13830 13830 13820 210
349 20250401 141700 1660486170 13820 13830 13830 13820 123
350 20250401 141600 1658785810 13830 13830 13830 13820 6
351 20250401 141500 1658702870 13820 13820 13820 13820 0
352 20250401 141400 1658702870 13820 13820 13820 13820 4
353 20250401 141300 1658647590 13840 13840 13840 13840 58
354 20250401 141200 1657844870 13830 13830 13830 13830 4
355 20250401 141100 1657789550 13830 13830 13830 13830 714
356 20250401 141000 1647914930 13840 13840 13840 13840 0
357 20250401 140900 1647914930 13840 13840 13840 13830 162
358 20250401 140800 1645672890 13850 13850 13850 13850 0
359 20250401 140700 1645672890 13850 13860 13860 13850 126
360 20250401 140600 1643927230 13840 13840 13840 13840 154
361 20250401 140500 1641795870 13860 13830 13860 13830 133
362 20250401 140400 1639954890 13840 13840 13860 13840 1718
363 20250401 140300 1616173160 13840 13830 13840 13830 50
364 20250401 140200 1615481200 13830 13830 13830 13830 246
365 20250401 140100 1612079020 13830 13830 13830 13830 0
366 20250401 140000 1612079020 13830 13830 13830 13820 547
367 20250401 135900 1604514050 13820 13820 13820 13820 0
368 20250401 135800 1604514050 13820 13820 13820 13810 516
369 20250401 135700 1597382970 13820 13820 13820 13820 1
370 20250401 135600 1597369150 13820 13810 13820 13810 16
371 20250401 135500 1597148070 13820 13820 13820 13820 125
372 20250401 135400 1595420570 13810 13810 13820 13810 55
373 20250401 135300 1594661010 13810 13810 13810 13810 1504
374 20250401 135200 1573890770 13820 13810 13820 13810 592
375 20250401 135100 1565714050 13800 13810 13810 13800 55
376 20250401 135000 1564955035 13800 13800 13800 13800 100
377 20250401 134900 1563575035 13800 13810 13810 13800 38
378 20250401 134800 1563050455 13810 13810 13810 13810 0
379 20250401 134700 1563050455 13810 13800 13810 13800 26
380 20250401 134600 1562691635 13810 13810 13810 13810 43
381 20250401 134500 1562097805 13810 13810 13810 13810 347
382 20250401 134400 1557305735 13820 13820 13820 13820 2
383 20250401 134300 1557278095 13830 13830 13830 13830 0
384 20250401 134200 1557278095 13830 13810 13830 13810 614
385 20250401 134100 1548795895 13810 13810 13810 13810 1
386 20250401 134000 1548782085 13800 13800 13800 13800 4
387 20250401 133900 1548726885 13800 13800 13800 13800 0
388 20250401 133800 1548726885 13800 13800 13800 13800 904
389 20250401 133700 1536251685 13810 13810 13810 13810 411
390 20250401 133600 1530575775 13810 13800 13810 13800 29
391 20250401 133500 1530175325 13800 13800 13800 13800 7
392 20250401 133400 1530078725 13800 13800 13800 13800 575
393 20250401 133300 1522143725 13800 13800 13800 13800 270
394 20250401 133200 1518417725 13800 13810 13810 13800 290
395 20250401 133100 1514415715 13800 13810 13820 13800 10
396 20250401 133000 1514277645 13820 13820 13820 13820 0
397 20250401 132900 1514277645 13820 13820 13820 13810 342
398 20250401 132800 1509553475 13820 13820 13820 13820 1
399 20250401 132700 1509539655 13820 13820 13820 13820 4
400 20250401 132600 1509484375 13830 13820 13830 13820 62
401 20250401 132500 1508626925 13820 13820 13840 13820 1201
402 20250401 132400 1492017695 13810 13820 13820 13810 118
403 20250401 132300 1490386975 13820 13810 13820 13810 364
404 20250401 132200 1485359725 13810 13810 13810 13800 39
405 20250401 132100 1484821175 13800 13800 13800 13800 0
406 20250401 132000 1484821175 13800 13810 13810 13800 6
407 20250401 131900 1484738355 13810 13795 13810 13795 818
408 20250401 131800 1473446610 13795 13790 13795 13790 29
409 20250401 131700 1473046575 13800 13800 13800 13800 4
410 20250401 131600 1472991375 13800 13800 13800 13800 4
411 20250401 131500 1472936175 13790 13800 13800 13790 5
412 20250401 131400 1472867215 13800 13790 13800 13790 191
413 20250401 131300 1470232895 13790 13790 13790 13790 497
414 20250401 131200 1463379265 13790 13790 13790 13790 10
415 20250401 131100 1463241365 13790 13780 13790 13780 9
416 20250401 131000 1463117295 13780 13790 13790 13780 62
417 20250401 130900 1462262415 13780 13780 13780 13780 4
418 20250401 130800 1462207295 13780 13785 13790 13780 548
419 20250401 130700 1454653105 13785 13785 13785 13785 2
420 20250401 130600 1454625535 13780 13790 13790 13780 5
421 20250401 130500 1454556625 13780 13790 13790 13780 797
422 20250401 130400 1443566785 13790 13800 13800 13790 6
423 20250401 130300 1443484025 13800 13800 13800 13800 110
424 20250401 130200 1441966025 13800 13800 13800 13800 35
425 20250401 130100 1441483025 13800 13810 13810 13800 39
426 20250401 130000 1440944525 13810 13800 13810 13800 786
427 20250401 125900 1430097665 13800 13800 13800 13800 0
428 20250401 125800 1430097665 13800 13800 13800 13800 1
429 20250401 125700 1430083865 13800 13800 13810 13800 205
430 20250401 125600 1427254855 13800 13810 13810 13800 386
431 20250401 125500 1421925635 13820 13830 13830 13820 328
432 20250401 125400 1417392625 13830 13820 13830 13820 167
433 20250401 125300 1415084665 13810 13820 13820 13810 9
434 20250401 125200 1414960325 13820 13820 13820 13820 2
435 20250401 125100 1414932685 13820 13810 13820 13810 282
436 20250401 125000 1411035485 13820 13820 13820 13820 10
437 20250401 124900 1410897285 13810 13810 13810 13810 3
438 20250401 124800 1410855855 13810 13810 13820 13810 6
439 20250401 124700 1410772985 13810 13820 13820 13810 474
440 20250401 124600 1404224685 13820 13820 13820 13820 9
441 20250401 124500 1404100305 13820 13830 13830 13820 58
442 20250401 124400 1403298735 13820 13820 13830 13820 187
443 20250401 124300 1400713295 13830 13820 13830 13820 895
444 20250401 124200 1388336545 13820 13810 13820 13810 152
445 20250401 124100 1386235945 13820 13820 13820 13820 0
446 20250401 124000 1386235945 13820 13800 13820 13800 96
447 20250401 123900 1384909805 13790 13810 13810 13790 57
448 20250401 123800 1384123235 13800 13810 13810 13800 253
449 20250401 123700 1380630455 13800 13800 13800 13800 1
450 20250401 123600 1380616655 13810 13810 13810 13810 0
451 20250401 123500 1380616655 13810 13800 13810 13800 82
452 20250401 123400 1379484825 13800 13800 13800 13800 0
453 20250401 123300 1379484825 13800 13800 13800 13800 4
454 20250401 123200 1379429625 13810 13800 13810 13800 3
455 20250401 123100 1379388215 13800 13800 13800 13800 158
456 20250401 123000 1377207815 13790 13790 13790 13790 4
457 20250401 122900 1377152655 13800 13800 13800 13800 13
458 20250401 122800 1376973255 13790 13800 13800 13790 23
459 20250401 122700 1376655895 13800 13800 13800 13800 0
460 20250401 122600 1376655895 13800 13790 13800 13790 722
461 20250401 122500 1366692335 13790 13790 13800 13790 47
462 20250401 122400 1366044195 13800 13800 13800 13800 48
463 20250401 122300 1365381795 13810 13810 13810 13810 2
464 20250401 122200 1365354175 13810 13800 13810 13800 49
465 20250401 122100 1364677845 13790 13800 13800 13790 133
466 20250401 122000 1362842485 13800 13800 13800 13800 0
467 20250401 121900 1362842485 13800 13810 13810 13800 10
468 20250401 121800 1362704425 13810 13810 13810 13810 1
469 20250401 121700 1362690615 13810 13810 13810 13800 69
470 20250401 121600 1361737765 13810 13810 13810 13810 94
471 20250401 121500 1360439625 13800 13810 13810 13800 14
472 20250401 121400 1360246325 13810 13810 13810 13810 0
473 20250401 121300 1360246325 13810 13810 13810 13810 0
474 20250401 121200 1360246325 13810 13800 13810 13800 110
475 20250401 121100 1358728225 13810 13800 13810 13800 114
476 20250401 121000 1357153925 13810 13810 13810 13810 1
477 20250401 120900 1357140115 13800 13800 13800 13800 0
478 20250401 120800 1357140115 13800 13780 13800 13780 928
479 20250401 120700 1344337445 13790 13790 13790 13790 2
480 20250401 120600 1344309865 13780 13780 13780 13780 4
481 20250401 120500 1344254745 13780 13780 13780 13780 54
482 20250401 120400 1343510625 13780 13780 13780 13780 1
483 20250401 120300 1343496845 13780 13780 13780 13770 63
484 20250401 120200 1342628715 13780 13780 13780 13780 1
485 20250401 120100 1342614935 13770 13770 13770 13770 4
486 20250401 120000 1342559855 13780 13770 13780 13760 74
487 20250401 115900 1341540825 13770 13770 13770 13770 4
488 20250401 115800 1341485745 13780 13770 13780 13770 2
489 20250401 115700 1341458195 13760 13760 13760 13760 571
490 20250401 115600 1333601235 13770 13780 13780 13770 66
491 20250401 115500 1332691775 13770 13770 13770 13760 74
492 20250401 115400 1331672995 13760 13760 13760 13760 0
493 20250401 115300 1331672995 13760 13780 13780 13760 410
494 20250401 115200 1326029475 13770 13780 13780 13770 5
495 20250401 115100 1325960615 13770 13770 13770 13770 310
496 20250401 115000 1321691915 13780 13780 13780 13770 1234
497 20250401 114900 1304688865 13780 13770 13780 13770 208
498 20250401 114800 1301822635 13780 13770 13780 13770 709
499 20250401 114700 1292059685 13780 13780 13780 13780 0
500 20250401 114600 1292059685 13780 13780 13780 13780 0
501 20250401 114500 1292059685 13780 13780 13780 13780 81
502 20250401 114400 1290943505 13780 13790 13790 13780 4
503 20250401 114300 1290888365 13780 13770 13780 13770 31
504 20250401 114200 1290461385 13770 13780 13780 13770 40
505 20250401 114100 1289910195 13780 13780 13790 13770 176
506 20250401 114000 1287484395 13780 13790 13790 13780 41
507 20250401 113900 1286919395 13790 13780 13790 13770 431
508 20250401 113800 1280980985 13780 13790 13790 13780 1319
509 20250401 113700 1262804965 13790 13780 13790 13780 90
510 20250401 113600 1261563895 13790 13790 13790 13790 236
511 20250401 113500 1258309455 13790 13790 13790 13790 105
512 20250401 113400 1256861505 13790 13800 13800 13780 460
513 20250401 113300 1250518565 13800 13800 13800 13800 13
514 20250401 113200 1250339165 13790 13810 13810 13790 973
515 20250401 113100 1236913105 13810 13820 13820 13810 45
516 20250401 113000 1236291545 13820 13820 13820 13820 1
517 20250401 112900 1236277725 13830 13810 13830 13810 151
518 20250401 112800 1234190615 13810 13800 13810 13800 380
519 20250401 112700 1228943815 13790 13810 13810 13790 283
520 20250401 112600 1225041025 13810 13810 13810 13810 1
521 20250401 112500 1225027215 13800 13830 13830 13800 210
522 20250401 112400 1222123515 13790 13820 13840 13790 930
523 20250401 112300 1209265395 13790 13820 13830 13790 2191
524 20250401 112200 1178997725 13810 13750 13810 13750 3301
525 20250401 112100 1133502075 13750 13740 13750 13740 26
526 20250401 112000 1133144615 13720 13730 13730 13720 383
527 20250401 111900 1127886545 13730 13730 13730 13730 0
528 20250401 111800 1127886545 13730 13720 13730 13710 154
529 20250401 111700 1125773075 13720 13710 13720 13710 5
530 20250401 111600 1125704485 13700 13720 13760 13700 1534
531 20250401 111500 1104650605 13710 13710 13710 13710 32
532 20250401 111400 1104211885 13710 13710 13730 13710 58
533 20250401 111300 1103416105 13710 13720 13720 13710 266
534 20250401 111200 1099767915 13710 13700 13710 13700 263
535 20250401 111100 1096163025 13700 13710 13710 13700 66
536 20250401 111000 1095258375 13710 13710 13710 13710 1
537 20250401 110900 1095244665 13710 13700 13710 13700 30
538 20250401 110800 1094833425 13720 13720 13720 13700 177
539 20250401 110700 1092405095 13720 13710 13720 13700 766
540 20250401 110600 1081900945 13710 13700 13710 13700 29
541 20250401 110500 1081503635 13700 13700 13700 13700 245
542 20250401 110400 1078147135 13700 13700 13700 13700 168
543 20250401 110300 1075845535 13700 13690 13720 13690 567
544 20250401 110200 1068074785 13690 13680 13710 13670 652
545 20250401 110100 1059148595 13680 13680 13680 13670 116
546 20250401 110000 1057561735 13660 13680 13690 13660 4592
547 20250401 105900 994743365 13690 13640 13700 13640 1954
548 20250401 105800 968048885 13630 13620 13640 13620 70
549 20250401 105700 967094775 13620 13620 13620 13610 184
550 20250401 105600 964589695 13610 13610 13620 13600 585
551 20250401 105500 956624685 13620 13620 13620 13620 3
552 20250401 105400 956583825 13620 13610 13630 13600 807
553 20250401 105300 945589325 13610 13610 13620 13610 91
554 20250401 105200 944350395 13600 13600 13600 13590 913
555 20250401 105100 931937575 13600 13580 13600 13580 131
556 20250401 105000 930155995 13580 13580 13590 13580 245
557 20250401 104900 926828605 13580 13580 13580 13560 92
558 20250401 104800 925580405 13570 13580 13580 13570 109
559 20250401 104700 924100685 13590 13560 13590 13540 901
560 20250401 104600 911867715 13550 13530 13550 13520 1184
561 20250401 104500 895846285 13520 13510 13520 13510 89
562 20250401 104400 894643425 13480 13480 13520 13460 1038
563 20250401 104300 880631875 13490 13430 13490 13420 444
564 20250401 104200 874658595 13420 13450 13450 13420 54
565 20250401 104100 873932805 13460 13460 13460 13460 0
566 20250401 104000 873932805 13460 13420 13460 13420 35
567 20250401 103900 873462905 13420 13420 13420 13420 2
568 20250401 103800 873436065 13410 13410 13410 13400 103
569 20250401 103700 872054875 13410 13410 13410 13400 192
570 20250401 103600 869481675 13390 13410 13410 13390 41
571 20250401 103500 868932645 13390 13420 13420 13390 512
572 20250401 103400 862071995 13400 13420 13420 13390 748
573 20250401 103300 852048485 13430 13430 13430 13430 1
574 20250401 103200 852035055 13430 13430 13430 13430 11
575 20250401 103100 851887325 13420 13440 13440 13420 189
576 20250401 103000 849348735 13430 13430 13450 13410 221
577 20250401 102900 846381725 13430 13420 13430 13410 67
578 20250401 102800 845482665 13410 13440 13440 13410 119
579 20250401 102700 843885095 13440 13420 13440 13420 60
580 20250401 102600 843079875 13420 13420 13420 13420 0
581 20250401 102500 843079875 13420 13420 13420 13410 249
582 20250401 102400 839739785 13400 13440 13440 13390 962
583 20250401 102300 826830925 13420 13460 13460 13420 92
584 20250401 102200 825595035 13460 13470 13470 13460 52
585 20250401 102100 824894615 13470 13460 13480 13430 386
586 20250401 102000 819701925 13460 13490 13490 13460 344
587 20250401 101900 815061695 13490 13440 13490 13440 443
588 20250401 101800 809095645 13440 13440 13450 13420 139
589 20250401 101700 807228275 13420 13460 13460 13420 450
590 20250401 101600 801176775 13470 13460 13470 13460 140
591 20250401 101500 799292175 13460 13460 13470 13430 1090
592 20250401 101400 784624195 13440 13435 13460 13420 267
593 20250401 101300 781036170 13435 13435 13435 13435 1
594 20250401 101200 781022735 13415 13440 13450 13400 229
595 20250401 101100 777951375 13400 13430 13430 13350 357
596 20250401 101000 773167295 13430 13360 13430 13350 428
597 20250401 100900 767449715 13310 13340 13350 13310 1423
598 20250401 100800 748478395 13340 13330 13340 13320 311
599 20250401 100700 744332625 13330 13330 13330 13310 885
600 20250401 100600 732542445 13340 13330 13350 13320 355
601 20250401 100500 727806775 13340 13320 13340 13320 226
602 20250401 100400 724796095 13320 13350 13360 13310 1945
603 20250401 100300 698870645 13360 13340 13390 13340 321
604 20250401 100200 694585695 13340 13350 13350 13330 645
605 20250401 100100 685976465 13350 13390 13390 13350 368
606 20250401 100000 681056635 13390 13380 13390 13380 249
607 20250401 095900 677723575 13380 13410 13410 13380 244
608 20250401 095800 674455285 13410 13390 13410 13390 276
609 20250401 095700 670759605 13390 13390 13390 13380 695
610 20250401 095600 661459715 13380 13430 13430 13380 485
611 20250401 095500 654967665 13440 13430 13440 13360 7519
612 20250401 095400 554207125 13450 13450 13450 13440 561
613 20250401 095300 546662615 13470 13470 13470 13450 999
614 20250401 095200 533211075 13470 13470 13500 13460 131
615 20250401 095100 531446785 13460 13520 13520 13460 211
616 20250401 095000 528601785 13510 13490 13520 13490 569
617 20250401 094900 520922370 13490 13490 13490 13470 238
618 20250401 094800 517712860 13490 13480 13490 13460 246
619 20250401 094700 514398770 13480 13480 13480 13460 232
620 20250401 094600 511275870 13460 13460 13460 13460 276
621 20250401 094500 507560910 13460 13450 13460 13450 193
622 20250401 094400 504963760 13450 13470 13470 13450 270
623 20250401 094300 501330000 13470 13480 13480 13470 245
624 20250401 094200 498029400 13500 13490 13500 13490 64
625 20250401 094100 497166030 13500 13500 13500 13500 87
626 20250401 094000 495991530 13510 13510 13510 13500 157
627 20250401 093900 493871950 13510 13510 13510 13500 371
628 20250401 093800 488860290 13510 13500 13510 13500 43
629 20250401 093700 488279470 13510 13510 13510 13510 2
630 20250401 093600 488252450 13460 13500 13510 13460 138
631 20250401 093500 486390760 13510 13450 13510 13450 769
632 20250401 093400 476012890 13460 13500 13500 13450 716
633 20250401 093300 466362740 13530 13460 13550 13460 65
634 20250401 093200 465485810 13460 13540 13540 13460 3443
635 20250401 093100 419004670 13540 13520 13550 13510 373
636 20250401 093000 413958180 13550 13560 13560 13520 1283
637 20250401 092900 396587220 13560 13570 13570 13550 2729
638 20250401 092800 359594620 13590 13580 13590 13580 54
639 20250401 092700 358861100 13580 13570 13590 13570 1004
640 20250401 092600 345227950 13580 13580 13580 13580 31
641 20250401 092500 344806970 13570 13570 13570 13570 582
642 20250401 092400 336909230 13580 13580 13590 13560 407
643 20250401 092300 331383890 13580 13620 13630 13580 3240
644 20250401 092200 287284210 13630 13640 13640 13630 39
645 20250401 092100 286752550 13640 13660 13660 13630 604
646 20250401 092000 278507080 13680 13660 13680 13660 1852
647 20250401 091900 253207300 13670 13670 13670 13670 240
648 20250401 091800 249926500 13660 13640 13680 13640 332
649 20250401 091700 245391890 13660 13610 13660 13600 568
650 20250401 091600 237653140 13610 13630 13630 13610 1246
651 20250401 091500 220675990 13640 13640 13640 13640 57
652 20250401 091400 219898510 13660 13660 13670 13660 282
653 20250401 091300 216046290 13660 13660 13670 13630 369
654 20250401 091200 211007550 13670 13680 13690 13630 1858
655 20250401 091100 185628040 13690 13690 13690 13660 459
656 20250401 091000 179352620 13670 13690 13690 13660 519
657 20250401 090900 172258690 13700 13700 13710 13700 1905
658 20250401 090800 146157010 13680 13670 13710 13660 956
659 20250401 090700 133076690 13660 13620 13660 13620 69
660 20250401 090600 132136170 13600 13590 13620 13590 92
661 20250401 090500 130885490 13540 13580 13600 13540 2735
662 20250401 090400 93761470 13580 13610 13610 13580 294
663 20250401 090300 89763250 13610 13610 13650 13610 905
664 20250401 090200 77423520 13620 13640 13670 13610 882
665 20250401 090100 65396190 13600 13690 13690 13590 1897
666 20250401 090000 39515440 13690 13680 13690 13610 2890

1
079370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19434,31016990,273825060,437029389100,0.06
20250327,19434,31016990,280238280,447264995800,0.06
20250326,19434,31016990,287623200,459051452000,0.06
20250325,19434,31016990,281987340,450056524900,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19434 31016990 273825060 437029389100 0.06
3 20250327 19434 31016990 280238280 447264995800 0.06
4 20250326 19434 31016990 287623200 459051452000 0.06
5 20250325 19434 31016990 281987340 450056524900 0.06