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

667
080220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,7753227485,13240,13240,13240,13240,7545
20250401,200400,7753227485,13240,13240,13240,13240,0
20250401,200300,7753227485,13240,13240,13240,13240,0
20250401,200200,7753227485,13240,13240,13240,13240,0
20250401,200100,7753227485,13240,13240,13240,13240,0
20250401,200000,7753227485,13240,13240,13240,13240,0
20250401,195900,7753227485,13240,13240,13240,13240,0
20250401,195800,7753227485,13240,13240,13240,13240,0
20250401,195700,7753227485,13240,13240,13240,13240,0
20250401,195600,7753227485,13240,13240,13240,13240,0
20250401,195500,7753227485,13240,13240,13240,13240,0
20250401,195400,7753227485,13240,13240,13240,13240,0
20250401,195300,7753227485,13240,13240,13240,13240,0
20250401,195200,7753227485,13240,13240,13240,13240,0
20250401,195100,7753227485,13240,13240,13240,13240,0
20250401,195000,7753227485,13240,13240,13240,13240,0
20250401,194900,7753227485,13240,13240,13240,13240,0
20250401,194800,7753227485,13240,13240,13240,13240,0
20250401,194700,7753227485,13240,13240,13240,13240,0
20250401,194600,7753227485,13240,13240,13240,13240,0
20250401,194500,7753227485,13240,13240,13240,13240,0
20250401,194400,7753227485,13240,13240,13240,13240,0
20250401,194300,7753227485,13240,13240,13240,13240,0
20250401,194200,7753227485,13240,13240,13240,13240,0
20250401,194100,7753227485,13240,13240,13240,13240,0
20250401,194000,7753227485,13240,13240,13240,13240,0
20250401,193900,7753227485,13240,13240,13240,13240,0
20250401,193800,7753227485,13240,13240,13240,13240,0
20250401,193700,7753227485,13240,13240,13240,13240,0
20250401,193600,7753227485,13240,13240,13240,13240,0
20250401,193500,7753227485,13240,13240,13240,13240,7545
20250401,193400,7753227485,13240,13240,13240,13240,0
20250401,193300,7753227485,13240,13240,13240,13240,0
20250401,193200,7753227485,13240,13240,13240,13240,0
20250401,193100,7753227485,13240,13240,13240,13240,0
20250401,193000,7753227485,13240,13240,13240,13240,0
20250401,192900,7753227485,13240,13240,13240,13240,0
20250401,192800,7753227485,13240,13240,13240,13240,0
20250401,192700,7753227485,13240,13240,13240,13240,0
20250401,192600,7753227485,13240,13240,13240,13240,0
20250401,192500,7753227485,13240,13240,13240,13240,0
20250401,192400,7753227485,13240,13240,13240,13240,0
20250401,192300,7753227485,13240,13240,13240,13240,0
20250401,192200,7753227485,13240,13240,13240,13240,0
20250401,192100,7753227485,13240,13240,13240,13240,0
20250401,192000,7753227485,13240,13240,13240,13240,0
20250401,191900,7753227485,13240,13240,13240,13240,0
20250401,191800,7753227485,13240,13240,13240,13240,0
20250401,191700,7753227485,13240,13240,13240,13240,0
20250401,191600,7753227485,13240,13240,13240,13240,0
20250401,191500,7753227485,13240,13240,13240,13240,0
20250401,191400,7753227485,13240,13240,13240,13240,0
20250401,191300,7753227485,13240,13240,13240,13240,0
20250401,191200,7753227485,13240,13240,13240,13240,0
20250401,191100,7753227485,13240,13240,13240,13240,0
20250401,191000,7753227485,13240,13240,13240,13240,0
20250401,190900,7753227485,13240,13240,13240,13240,0
20250401,190800,7753227485,13240,13240,13240,13240,0
20250401,190700,7753227485,13240,13240,13240,13240,0
20250401,190600,7753227485,13240,13240,13240,13240,0
20250401,190500,7753227485,13240,13240,13240,13240,7545
20250401,190400,7753227485,13240,13240,13240,13240,0
20250401,190300,7753227485,13240,13240,13240,13240,0
20250401,190200,7753227485,13240,13240,13240,13240,0
20250401,190100,7753227485,13240,13240,13240,13240,0
20250401,190000,7753227485,13240,13240,13240,13240,0
20250401,185900,7753227485,13240,13240,13240,13240,0
20250401,185800,7753227485,13240,13240,13240,13240,0
20250401,185700,7753227485,13240,13240,13240,13240,0
20250401,185600,7753227485,13240,13240,13240,13240,0
20250401,185500,7753227485,13240,13240,13240,13240,0
20250401,185400,7753227485,13240,13240,13240,13240,0
20250401,185300,7753227485,13240,13240,13240,13240,0
20250401,185200,7753227485,13240,13240,13240,13240,0
20250401,185100,7753227485,13240,13240,13240,13240,0
20250401,185000,7753227485,13240,13240,13240,13240,0
20250401,184900,7753227485,13240,13240,13240,13240,0
20250401,184800,7753227485,13240,13240,13240,13240,0
20250401,184700,7753227485,13240,13240,13240,13240,0
20250401,184600,7753227485,13240,13240,13240,13240,0
20250401,184500,7753227485,13240,13240,13240,13240,0
20250401,184400,7753227485,13240,13240,13240,13240,0
20250401,184300,7753227485,13240,13240,13240,13240,0
20250401,184200,7753227485,13240,13240,13240,13240,0
20250401,184100,7753227485,13240,13240,13240,13240,0
20250401,184000,7753227485,13240,13240,13240,13240,0
20250401,183900,7753227485,13240,13240,13240,13240,0
20250401,183800,7753227485,13240,13240,13240,13240,0
20250401,183700,7753227485,13240,13240,13240,13240,0
20250401,183600,7753227485,13240,13240,13240,13240,0
20250401,183500,7753227485,13240,13240,13240,13240,7545
20250401,183400,7753227485,13240,13240,13240,13240,0
20250401,183300,7753227485,13240,13240,13240,13240,0
20250401,183200,7753227485,13240,13240,13240,13240,0
20250401,183100,7753227485,13240,13240,13240,13240,0
20250401,183000,7753227485,13240,13240,13240,13240,0
20250401,182900,7753227485,13240,13240,13240,13240,0
20250401,182800,7753227485,13240,13240,13240,13240,0
20250401,182700,7753227485,13240,13240,13240,13240,0
20250401,182600,7753227485,13240,13240,13240,13240,0
20250401,182500,7753227485,13240,13240,13240,13240,0
20250401,182400,7753227485,13240,13240,13240,13240,0
20250401,182300,7753227485,13240,13240,13240,13240,0
20250401,182200,7753227485,13240,13240,13240,13240,0
20250401,182100,7753227485,13240,13240,13240,13240,0
20250401,182000,7753227485,13240,13240,13240,13240,0
20250401,181900,7753227485,13240,13240,13240,13240,0
20250401,181800,7753227485,13240,13240,13240,13240,0
20250401,181700,7753227485,13240,13240,13240,13240,0
20250401,181600,7753227485,13240,13240,13240,13240,0
20250401,181500,7753227485,13240,13240,13240,13240,0
20250401,181400,7753227485,13240,13240,13240,13240,0
20250401,181300,7753227485,13240,13240,13240,13240,0
20250401,181200,7753227485,13240,13240,13240,13240,0
20250401,181100,7753227485,13240,13240,13240,13240,0
20250401,181000,7753227485,13240,13240,13240,13240,0
20250401,180900,7753227485,13240,13240,13240,13240,0
20250401,180800,7753227485,13240,13240,13240,13240,0
20250401,180700,7753227485,13240,13240,13240,13240,0
20250401,180600,7753227485,13240,13240,13240,13240,0
20250401,180500,7753227485,13240,13240,13240,13240,7545
20250401,180400,7753227485,13240,13240,13240,13240,0
20250401,180300,7753227485,13240,13240,13240,13240,0
20250401,180200,7753227485,13240,13240,13240,13240,0
20250401,180100,7753227485,13240,13240,13240,13240,0
20250401,180000,7753227485,13240,13240,13240,13240,0
20250401,175900,7753227485,13240,13240,13240,13240,0
20250401,175800,7753227485,13240,13240,13240,13240,0
20250401,175700,7753227485,13240,13240,13240,13240,0
20250401,175600,7753227485,13240,13240,13240,13240,0
20250401,175500,7753227485,13240,13240,13240,13240,0
20250401,175400,7753227485,13240,13240,13240,13240,0
20250401,175300,7753227485,13240,13240,13240,13240,0
20250401,175200,7753227485,13240,13240,13240,13240,0
20250401,175100,7753227485,13240,13240,13240,13240,0
20250401,175000,7753227485,13240,13240,13240,13240,0
20250401,174900,7753227485,13240,13240,13240,13240,0
20250401,174800,7753227485,13240,13240,13240,13240,0
20250401,174700,7753227485,13240,13240,13240,13240,0
20250401,174600,7753227485,13240,13240,13240,13240,0
20250401,174500,7753227485,13240,13240,13240,13240,0
20250401,174400,7753227485,13240,13240,13240,13240,0
20250401,174300,7753227485,13240,13240,13240,13240,0
20250401,174200,7753227485,13240,13240,13240,13240,0
20250401,174100,7753227485,13240,13240,13240,13240,0
20250401,174000,7753227485,13240,13240,13240,13240,0
20250401,173900,7753227485,13240,13240,13240,13240,0
20250401,173800,7753227485,13240,13240,13240,13240,0
20250401,173700,7753227485,13240,13240,13240,13240,0
20250401,173600,7753227485,13240,13240,13240,13240,0
20250401,173500,7753227485,13240,13240,13240,13240,7545
20250401,173400,7753227485,13240,13240,13240,13240,0
20250401,173300,7753227485,13240,13240,13240,13240,0
20250401,173200,7753227485,13240,13240,13240,13240,0
20250401,173100,7753227485,13240,13240,13240,13240,0
20250401,173000,7753227485,13240,13240,13240,13240,0
20250401,172900,7753227485,13240,13240,13240,13240,0
20250401,172800,7753227485,13240,13240,13240,13240,0
20250401,172700,7753227485,13240,13240,13240,13240,0
20250401,172600,7753227485,13240,13240,13240,13240,0
20250401,172500,7753227485,13240,13240,13240,13240,0
20250401,172400,7753227485,13240,13240,13240,13240,0
20250401,172300,7753227485,13240,13240,13240,13240,0
20250401,172200,7753227485,13240,13240,13240,13240,0
20250401,172100,7753227485,13240,13240,13240,13240,0
20250401,172000,7753227485,13240,13240,13240,13240,0
20250401,171900,7753227485,13240,13240,13240,13240,0
20250401,171800,7753227485,13240,13240,13240,13240,0
20250401,171700,7753227485,13240,13240,13240,13240,0
20250401,171600,7753227485,13240,13240,13240,13240,0
20250401,171500,7753227485,13240,13240,13240,13240,0
20250401,171400,7753227485,13240,13240,13240,13240,0
20250401,171300,7753227485,13240,13240,13240,13240,0
20250401,171200,7753227485,13240,13240,13240,13240,0
20250401,171100,7753227485,13240,13240,13240,13240,0
20250401,171000,7753227485,13240,13240,13240,13240,0
20250401,170900,7753227485,13240,13240,13240,13240,0
20250401,170800,7753227485,13240,13240,13240,13240,0
20250401,170700,7753227485,13240,13240,13240,13240,0
20250401,170600,7753227485,13240,13240,13240,13240,0
20250401,170500,7753227485,13240,13240,13240,13240,7545
20250401,170400,7753227485,13240,13240,13240,13240,0
20250401,170300,7753227485,13240,13240,13240,13240,0
20250401,170200,7753227485,13240,13240,13240,13240,0
20250401,170100,7753227485,13240,13240,13240,13240,0
20250401,170000,7753227485,13240,13240,13240,13240,0
20250401,165900,7753227485,13240,13240,13240,13240,0
20250401,165800,7753227485,13240,13240,13240,13240,0
20250401,165700,7753227485,13240,13240,13240,13240,0
20250401,165600,7753227485,13240,13240,13240,13240,0
20250401,165500,7753227485,13240,13240,13240,13240,0
20250401,165400,7753227485,13240,13240,13240,13240,0
20250401,165300,7753227485,13240,13240,13240,13240,0
20250401,165200,7753227485,13240,13240,13240,13240,0
20250401,165100,7753227485,13240,13240,13240,13240,0
20250401,165000,7753227485,13240,13240,13240,13240,0
20250401,164900,7753227485,13240,13240,13240,13240,0
20250401,164800,7753227485,13240,13240,13240,13240,0
20250401,164700,7753227485,13240,13240,13240,13240,0
20250401,164600,7753227485,13240,13240,13240,13240,0
20250401,164500,7753227485,13240,13240,13240,13240,0
20250401,164400,7753227485,13240,13240,13240,13240,0
20250401,164300,7753227485,13240,13240,13240,13240,0
20250401,164200,7753227485,13240,13240,13240,13240,0
20250401,164100,7753227485,13240,13240,13240,13240,0
20250401,164000,7753227485,13240,13240,13240,13240,0
20250401,163900,7753227485,13240,13240,13240,13240,0
20250401,163800,7753227485,13240,13240,13240,13240,0
20250401,163700,7753227485,13240,13240,13240,13240,0
20250401,163600,7753227485,13240,13240,13240,13240,0
20250401,163500,7753227485,13240,13240,13240,13240,7545
20250401,163400,7753227485,13240,13240,13240,13240,0
20250401,163300,7753227485,13240,13240,13240,13240,0
20250401,163200,7753227485,13240,13240,13240,13240,0
20250401,163100,7753227485,13240,13240,13240,13240,0
20250401,163000,7753227485,13240,13240,13240,13240,0
20250401,162900,7753227485,13240,13240,13240,13240,0
20250401,162800,7753227485,13240,13240,13240,13240,0
20250401,162700,7753227485,13240,13240,13240,13240,0
20250401,162600,7753227485,13240,13240,13240,13240,0
20250401,162500,7753227485,13240,13240,13240,13240,0
20250401,162400,7753227485,13240,13240,13240,13240,0
20250401,162300,7753227485,13240,13240,13240,13240,0
20250401,162200,7753227485,13240,13240,13240,13240,0
20250401,162100,7753227485,13240,13240,13240,13240,0
20250401,162000,7753227485,13240,13240,13240,13240,0
20250401,161900,7753227485,13240,13240,13240,13240,0
20250401,161800,7753227485,13240,13240,13240,13240,0
20250401,161700,7753227485,13240,13240,13240,13240,0
20250401,161600,7753227485,13240,13240,13240,13240,0
20250401,161500,7753227485,13240,13240,13240,13240,0
20250401,161400,7753227485,13240,13240,13240,13240,0
20250401,161300,7753227485,13240,13240,13240,13240,0
20250401,161200,7753227485,13240,13240,13240,13240,0
20250401,161100,7753227485,13240,13240,13240,13240,0
20250401,161000,7753227485,13240,13240,13240,13240,0
20250401,160900,7753227485,13240,13240,13240,13240,0
20250401,160800,7753227485,13240,13240,13240,13240,0
20250401,160700,7753227485,13240,13240,13240,13240,0
20250401,160600,7753227485,13240,13240,13240,13240,0
20250401,160500,7753227485,13240,13240,13240,13240,7545
20250401,160400,7753227485,13240,13240,13240,13240,0
20250401,160300,7753227485,13240,13240,13240,13240,0
20250401,160200,7753227485,13240,13240,13240,13240,0
20250401,160100,7753227485,13240,13240,13240,13240,0
20250401,160000,7753227485,13240,13240,13240,13240,0
20250401,155900,7753227485,13240,13240,13240,13240,0
20250401,155800,7753227485,13240,13240,13240,13240,0
20250401,155700,7753227485,13240,13240,13240,13240,0
20250401,155600,7753227485,13240,13240,13240,13240,0
20250401,155500,7753227485,13240,13240,13240,13240,0
20250401,155400,7753227485,13240,13240,13240,13240,0
20250401,155300,7753227485,13240,13240,13240,13240,0
20250401,155200,7753227485,13240,13240,13240,13240,0
20250401,155100,7753227485,13240,13240,13240,13240,0
20250401,155000,7753227485,13240,13240,13240,13240,0
20250401,154900,7753227485,13240,13240,13240,13240,0
20250401,154800,7753227485,13240,13240,13240,13240,0
20250401,154700,7753227485,13240,13240,13240,13240,0
20250401,154600,7753227485,13240,13240,13240,13240,0
20250401,154500,7753227485,13240,13240,13240,13240,0
20250401,154400,7753227485,13240,13240,13240,13240,0
20250401,154300,7753227485,13240,13240,13240,13240,0
20250401,154200,7753227485,13240,13240,13240,13240,0
20250401,154100,7753227485,13240,13240,13240,13240,0
20250401,154000,7753227485,13240,13240,13240,13240,0
20250401,153900,7753227485,13240,13240,13240,13240,0
20250401,153800,7753227485,13240,13240,13240,13240,0
20250401,153700,7753227485,13240,13240,13240,13240,0
20250401,153600,7753227485,13240,13240,13240,13240,0
20250401,153500,7753227485,13240,13240,13240,13240,7545
20250401,153400,7753227485,13240,13240,13240,13240,0
20250401,153300,7753227485,13240,13240,13240,13240,0
20250401,153200,7753227485,13240,13240,13240,13240,0
20250401,153100,7753227485,13240,13240,13240,13240,0
20250401,153000,7753227485,13240,13240,13240,13240,7545
20250401,152900,7653331685,13260,13260,13260,13260,0
20250401,152800,7653331685,13260,13260,13260,13260,0
20250401,152700,7653331685,13260,13260,13260,13260,0
20250401,152600,7653331685,13260,13260,13260,13260,0
20250401,152500,7653331685,13260,13260,13260,13260,0
20250401,152400,7653331685,13260,13260,13260,13260,0
20250401,152300,7653331685,13260,13260,13260,13260,0
20250401,152200,7653331685,13260,13260,13260,13260,0
20250401,152100,7653331685,13260,13260,13260,13260,0
20250401,152000,7653331685,13260,13260,13260,13260,0
20250401,151900,7653331685,13260,13270,13290,13250,2114
20250401,151800,7625277535,13260,13260,13260,13250,1278
20250401,151700,7608339375,13260,13250,13260,13250,1076
20250401,151600,7594080965,13250,13250,13270,13250,1247
20250401,151500,7577544635,13250,13230,13260,13230,1185
20250401,151400,7561849115,13250,13250,13250,13230,752
20250401,151300,7551893845,13250,13250,13270,13250,2231
20250401,151200,7522323865,13250,13240,13250,13230,440
20250401,151100,7516496585,13240,13240,13240,13230,503
20250401,151000,7509837395,13230,13250,13250,13230,334
20250401,150900,7505416585,13250,13220,13270,13220,771
20250401,150800,7495212935,13270,13230,13270,13220,1572
20250401,150700,7474396635,13250,13240,13250,13220,1853
20250401,150600,7449859685,13240,13250,13250,13240,1112
20250401,150500,7435135545,13240,13240,13260,13240,1385
20250401,150400,7416792085,13250,13260,13265,13240,2724
20250401,150300,7380692540,13265,13260,13265,13260,64
20250401,150200,7379843740,13265,13260,13265,13260,147
20250401,150100,7377894385,13260,13270,13270,13260,756
20250401,150000,7367869515,13270,13260,13270,13250,1023
20250401,145900,7354309885,13260,13270,13270,13260,1365
20250401,145800,7336208665,13260,13260,13270,13260,505
20250401,145700,7329507695,13260,13260,13270,13250,843
20250401,145600,7318328725,13260,13260,13270,13260,932
20250401,145500,7305970245,13260,13260,13270,13260,247
20250401,145400,7302693565,13260,13260,13260,13250,373
20250401,145300,7297748895,13260,13280,13280,13260,583
20250401,145200,7290015785,13270,13260,13270,13260,495
20250401,145100,7283448535,13280,13250,13280,13240,2036
20250401,145000,7256458025,13260,13260,13260,13250,742
20250401,144900,7246620435,13260,13240,13260,13240,637
20250401,144800,7238179025,13250,13250,13250,13240,1447
20250401,144700,7219008370,13250,13250,13250,13240,2434
20250401,144600,7186759220,13260,13270,13270,13250,1403
20250401,144500,7168154510,13260,13265,13270,13260,611
20250401,144400,7160049540,13260,13270,13270,13260,468
20250401,144300,7153841600,13270,13270,13270,13260,823
20250401,144200,7142924900,13270,13270,13270,13260,302
20250401,144100,7138919180,13260,13260,13260,13250,659
20250401,144000,7130180850,13260,13260,13260,13250,1673
20250401,143900,7108002440,13260,13270,13270,13250,1269
20250401,143800,7091177350,13280,13270,13280,13260,1788
20250401,143700,7067451230,13290,13300,13300,13280,458
20250401,143600,7061365940,13300,13290,13300,13275,320
20250401,143500,7057114045,13300,13275,13300,13270,401
20250401,143400,7051787140,13280,13300,13300,13280,682
20250401,143300,7042727960,13300,13290,13300,13285,369
20250401,143200,7037823795,13280,13300,13310,13280,404
20250401,143100,7032451225,13310,13290,13310,13290,1185
20250401,143000,7016687395,13300,13280,13300,13280,934
20250401,142900,7004277870,13280,13290,13290,13280,719
20250401,142800,6994728500,13280,13275,13280,13275,501
20250401,142700,6988075735,13275,13280,13280,13270,139
20250401,142600,6986230170,13290,13280,13290,13270,974
20250401,142500,6973300300,13290,13280,13290,13270,187
20250401,142400,6970816950,13280,13280,13280,13270,596
20250401,142300,6962902905,13280,13280,13280,13270,546
20250401,142200,6955656365,13280,13270,13280,13270,1129
20250401,142100,6940673185,13270,13270,13270,13260,2064
20250401,142000,6913286705,13260,13270,13270,13260,1742
20250401,141900,6890186505,13270,13265,13300,13260,1234
20250401,141800,6873805700,13260,13280,13280,13260,1539
20250401,141700,6853387400,13300,13270,13300,13270,488
20250401,141600,6846903480,13280,13280,13290,13280,354
20250401,141500,6842202250,13290,13310,13310,13280,415
20250401,141400,6836686200,13270,13270,13300,13260,3222
20250401,141300,6793906380,13270,13260,13270,13250,584
20250401,141200,6786162230,13260,13260,13280,13250,970
20250401,141100,6773299510,13280,13280,13280,13280,28
20250401,141000,6772927670,13260,13280,13290,13260,799
20250401,140900,6762322910,13280,13270,13280,13260,544
20250401,140800,6755102060,13260,13280,13285,13260,1141
20250401,140700,6739960535,13290,13275,13290,13270,398
20250401,140600,6734676575,13280,13310,13320,13280,709
20250401,140500,6725253835,13300,13300,13310,13300,501
20250401,140400,6718588635,13280,13275,13280,13270,399
20250401,140300,6713290720,13275,13300,13300,13275,262
20250401,140200,6709806495,13290,13290,13290,13280,554
20250401,140100,6702448265,13280,13285,13300,13280,553
20250401,140000,6695101440,13280,13290,13290,13280,482
20250401,135900,6688697905,13290,13260,13290,13260,236
20250401,135800,6685563135,13265,13250,13265,13250,151
20250401,135700,6683560600,13265,13290,13290,13265,149
20250401,135600,6681581615,13290,13300,13300,13220,742
20250401,135500,6671735715,13290,13300,13300,13270,451
20250401,135400,6665744705,13305,13310,13310,13300,299
20250401,135300,6661766610,13310,13300,13310,13290,755
20250401,135200,6651725120,13310,13250,13310,13240,4759
20250401,135100,6588672480,13250,13270,13270,13250,1151
20250401,135000,6573406630,13270,13270,13300,13270,693
20250401,134900,6564203570,13260,13255,13270,13230,532
20250401,134800,6557153015,13230,13250,13250,13210,2001
20250401,134700,6530675385,13250,13260,13260,13250,305
20250401,134600,6526633865,13260,13270,13270,13250,1327
20250401,134500,6509043655,13280,13260,13280,13250,295
20250401,134400,6505130155,13270,13300,13300,13250,4142
20250401,134300,6450164100,13290,13300,13300,13275,3076
20250401,134200,6409302975,13300,13320,13320,13300,250
20250401,134100,6405977475,13330,13310,13330,13310,530
20250401,134000,6398915395,13310,13325,13330,13310,389
20250401,133900,6393733580,13340,13340,13340,13320,604
20250401,133800,6385678640,13330,13340,13340,13330,988
20250401,133700,6372507160,13340,13360,13370,13340,1379
20250401,133600,6354092125,13355,13350,13360,13340,569
20250401,133500,6346494420,13360,13370,13370,13350,1702
20250401,133400,6323762290,13370,13370,13370,13360,623
20250401,133300,6315436360,13370,13370,13380,13370,156
20250401,133200,6313350610,13370,13360,13370,13355,450
20250401,133100,6307337950,13365,13370,13370,13365,18
20250401,133000,6307097295,13370,13370,13380,13360,742
20250401,132900,6297178715,13380,13370,13380,13370,195
20250401,132800,6294569735,13370,13370,13380,13370,819
20250401,132700,6283617630,13370,13380,13380,13370,454
20250401,132600,6277543460,13380,13380,13380,13375,420
20250401,132500,6271923915,13380,13380,13390,13380,660
20250401,132400,6263089785,13380,13370,13390,13370,324
20250401,132300,6258754615,13380,13360,13380,13360,174
20250401,132200,6256427025,13370,13365,13370,13360,470
20250401,132100,6250146260,13360,13380,13390,13360,596
20250401,132000,6242173850,13380,13380,13390,13380,405
20250401,131900,6236753790,13380,13380,13390,13365,1565
20250401,131800,6215824455,13380,13360,13380,13350,1690
20250401,131700,6193245805,13360,13355,13360,13350,297
20250401,131600,6189279190,13355,13360,13360,13350,543
20250401,131500,6182028815,13360,13350,13360,13350,626
20250401,131400,6173670375,13340,13335,13340,13335,251
20250401,131300,6170322110,13340,13340,13340,13330,845
20250401,131200,6159054200,13340,13350,13350,13340,277
20250401,131100,6155357550,13350,13330,13350,13330,532
20250401,131000,6148261900,13330,13330,13340,13330,544
20250401,130900,6141008295,13340,13340,13340,13330,29
20250401,130800,6140621455,13310,13290,13340,13280,5312
20250401,130700,6069903485,13290,13300,13300,13280,522
20250401,130600,6062964945,13290,13300,13310,13290,327
20250401,130500,6058615265,13310,13300,13310,13300,905
20250401,130400,6046577055,13310,13310,13310,13300,596
20250401,130300,6038647715,13300,13290,13300,13290,1478
20250401,130200,6019002685,13290,13310,13310,13280,778
20250401,130100,6008659425,13310,13320,13320,13280,1773
20250401,130000,5985061375,13320,13320,13320,13300,875
20250401,125900,5973412625,13320,13310,13320,13310,814
20250401,125800,5962572345,13320,13290,13320,13290,1187
20250401,125700,5946783375,13300,13280,13300,13260,989
20250401,125600,5933647535,13290,13290,13300,13270,1664
20250401,125500,5911541405,13290,13290,13300,13290,252
20250401,125400,5908192215,13290,13320,13320,13290,1266
20250401,125300,5891353515,13310,13330,13330,13310,1064
20250401,125200,5877189915,13310,13320,13330,13310,1598
20250401,125100,5855902335,13320,13340,13340,13320,198
20250401,125000,5853262845,13330,13320,13330,13320,487
20250401,124900,5846775385,13320,13340,13340,13320,1968
20250401,124800,5820558095,13340,13330,13340,13320,190
20250401,124700,5818024895,13330,13340,13350,13320,1179
20250401,124600,5802307565,13340,13380,13380,13340,2024
20250401,124500,5775268785,13370,13380,13390,13370,473
20250401,124400,5768938565,13380,13390,13400,13380,1828
20250401,124300,5744459535,13400,13400,13400,13390,1127
20250401,124200,5729359545,13400,13390,13400,13390,1381
20250401,124100,5710867065,13390,13390,13390,13370,778
20250401,124000,5700457635,13380,13380,13380,13370,594
20250401,123900,5692510095,13370,13380,13380,13370,980
20250401,123800,5679398725,13380,13370,13380,13370,1021
20250401,123700,5665742965,13370,13370,13380,13370,512
20250401,123600,5658896395,13370,13360,13380,13360,462
20250401,123500,5652719035,13370,13370,13370,13365,526
20250401,123400,5645686945,13370,13350,13370,13350,276
20250401,123300,5641997155,13350,13350,13380,13350,1119
20250401,123200,5627049745,13360,13380,13380,13360,1013
20250401,123100,5613509645,13370,13390,13390,13370,475
20250401,123000,5607156485,13380,13360,13380,13360,508
20250401,122900,5600362355,13370,13370,13380,13370,207
20250401,122800,5597594495,13370,13370,13380,13370,319
20250401,122700,5593329305,13370,13370,13380,13360,921
20250401,122600,5581009865,13380,13360,13380,13360,426
20250401,122500,5575315155,13370,13380,13380,13370,858
20250401,122400,5563839555,13380,13390,13390,13380,664
20250401,122300,5554952325,13390,13390,13400,13380,309
20250401,122200,5550814235,13390,13400,13400,13390,298
20250401,122100,5546822215,13400,13390,13400,13380,2186
20250401,122000,5517539815,13400,13400,13410,13400,649
20250401,121900,5508843005,13400,13420,13420,13400,724
20250401,121800,5499131625,13420,13420,13430,13410,684
20250401,121700,5489955075,13420,13430,13430,13410,2128
20250401,121600,5461399685,13430,13430,13430,13420,558
20250401,121500,5453906375,13430,13410,13430,13410,1263
20250401,121400,5436951215,13420,13410,13420,13410,1919
20250401,121300,5411201375,13420,13420,13420,13410,142
20250401,121200,5409295865,13420,13420,13420,13410,648
20250401,121100,5400602195,13420,13420,13420,13410,302
20250401,121000,5396550875,13420,13420,13420,13410,253
20250401,120900,5393156875,13420,13420,13420,13400,2179
20250401,120800,5363928175,13400,13410,13420,13400,534
20250401,120700,5356765465,13420,13410,13420,13410,607
20250401,120600,5348619765,13410,13410,13420,13410,1438
20250401,120500,5329335965,13420,13420,13420,13400,674
20250401,120400,5320297395,13400,13410,13420,13400,589
20250401,120300,5312399075,13410,13400,13410,13390,2100
20250401,120200,5284249165,13400,13390,13400,13370,1282
20250401,120100,5267082455,13390,13390,13400,13390,235
20250401,120000,5263935495,13390,13390,13400,13370,1529
20250401,115900,5243476415,13370,13390,13390,13370,483
20250401,115800,5237012405,13390,13410,13410,13390,831
20250401,115700,5225879965,13410,13390,13410,13380,1414
20250401,115600,5206937730,13390,13380,13400,13380,1194
20250401,115500,5190950220,13380,13370,13390,13360,2544
20250401,115400,5156909480,13370,13360,13380,13350,3260
20250401,115300,5113322410,13360,13340,13370,13340,1205
20250401,115200,5097220830,13360,13350,13370,13340,1716
20250401,115100,5074300870,13350,13360,13370,13350,3287
20250401,115000,5030380890,13350,13350,13350,13330,3077
20250401,114900,4989330020,13340,13360,13370,13340,1000
20250401,114800,4975978540,13360,13330,13380,13330,4554
20250401,114700,4915183605,13330,13330,13330,13320,1046
20250401,114600,4901243005,13330,13330,13330,13310,795
20250401,114500,4890652195,13330,13320,13330,13310,402
20250401,114400,4885297315,13320,13320,13320,13310,1247
20250401,114300,4868692175,13310,13310,13320,13310,540
20250401,114200,4861504615,13310,13310,13310,13300,488
20250401,114100,4855009465,13320,13300,13320,13300,1791
20250401,114000,4831170535,13310,13290,13310,13280,446
20250401,113900,4825242435,13290,13240,13290,13240,1526
20250401,113800,4805015315,13240,13260,13280,13240,2023
20250401,113700,4778196445,13270,13300,13300,13270,1805
20250401,113600,4754231245,13280,13300,13300,13280,606
20250401,113500,4746171845,13300,13310,13310,13280,523
20250401,113400,4739213705,13300,13280,13310,13280,353
20250401,113300,4734518885,13280,13310,13310,13280,455
20250401,113200,4728469795,13300,13310,13320,13300,590
20250401,113100,4720619445,13310,13300,13320,13290,871
20250401,113000,4709026665,13290,13300,13320,13280,323
20250401,112900,4704729525,13280,13300,13310,13260,4096
20250401,112800,4650284245,13300,13320,13320,13300,541
20250401,112700,4643088415,13320,13310,13320,13280,1831
20250401,112600,4618727875,13310,13310,13320,13310,897
20250401,112500,4606788685,13310,13310,13320,13300,1306
20250401,112400,4589405555,13310,13320,13330,13300,1916
20250401,112300,4563892385,13320,13280,13340,13280,5043
20250401,112200,4496777505,13280,13270,13290,13270,3137
20250401,112100,4455112675,13270,13270,13290,13270,2454
20250401,112000,4422514255,13270,13280,13290,13270,2248
20250401,111900,4392666745,13270,13260,13280,13260,676
20250401,111800,4383698645,13270,13270,13280,13260,1954
20250401,111700,4357774445,13260,13250,13260,13240,2132
20250401,111600,4329519825,13240,13260,13260,13240,1177
20250401,111500,4313933065,13260,13220,13270,13220,6631
20250401,111400,4226088175,13220,13200,13220,13200,816
20250401,111300,4215306145,13190,13200,13210,13190,768
20250401,111200,4205168195,13190,13190,13200,13190,90
20250401,111100,4203980975,13190,13200,13210,13190,711
20250401,111000,4194595955,13200,13190,13210,13190,566
20250401,110900,4187125435,13200,13190,13200,13190,1218
20250401,110800,4171059145,13190,13190,13200,13185,1499
20250401,110700,4151285060,13190,13190,13200,13180,614
20250401,110600,4143188120,13190,13200,13200,13180,1103
20250401,110500,4128635140,13200,13200,13210,13200,908
20250401,110400,4116647650,13210,13210,13220,13200,621
20250401,110300,4108445210,13210,13210,13210,13200,885
20250401,110200,4096759630,13210,13160,13210,13160,6323
20250401,110100,4013354420,13170,13160,13170,13160,66
20250401,110000,4012485540,13160,13160,13160,13140,1413
20250401,105900,3993898420,13160,13160,13170,13160,922
20250401,105800,3981764710,13160,13150,13160,13130,242
20250401,105700,3978582960,13150,13140,13150,13140,277
20250401,105600,3974941870,13140,13140,13140,13130,562
20250401,105500,3967558160,13150,13140,13160,13120,1257
20250401,105400,3951034440,13140,13120,13150,13120,679
20250401,105300,3942118220,13120,13130,13140,13120,604
20250401,105200,3934188250,13140,13140,13140,13120,527
20250401,105100,3927265745,13140,13160,13160,13140,475
20250401,105000,3921017605,13160,13170,13170,13140,1138
20250401,104900,3906045045,13160,13150,13160,13130,571
20250401,104800,3898534520,13155,13170,13170,13155,570
20250401,104700,3891032780,13180,13165,13200,13160,1718
20250401,104600,3868403560,13170,13150,13200,13150,1621
20250401,104500,3847057060,13150,13130,13160,13100,803
20250401,104400,3836510570,13140,13080,13140,13080,2578
20250401,104300,3802701290,13080,13020,13090,13010,3123
20250401,104200,3761926000,13030,13020,13030,13010,689
20250401,104100,3752956570,13020,13015,13030,13010,758
20250401,104000,3743088165,13030,13000,13040,13000,551
20250401,103900,3735918365,12990,12990,13000,12990,161
20250401,103800,3733826775,12990,12990,13000,12990,617
20250401,103700,3725811635,12990,13000,13010,12990,326
20250401,103600,3721574735,13010,13010,13020,12990,1496
20250401,103500,3702119265,13020,13050,13050,13010,1679
20250401,103400,3680229095,13050,13050,13060,13030,1104
20250401,103300,3665830145,13060,13060,13060,13050,1076
20250401,103200,3651786065,13060,13060,13070,13050,1736
20250401,103100,3629123825,13060,13090,13100,13060,1471
20250401,103000,3609894815,13080,13110,13120,13070,671
20250401,102900,3601116185,13120,13060,13120,13060,500
20250401,102800,3594567065,13060,13070,13090,13050,690
20250401,102700,3585550395,13070,13050,13070,13030,1065
20250401,102600,3571653185,13060,13060,13060,13050,503
20250401,102500,3565086955,13060,13070,13070,13040,828
20250401,102400,3554270945,13060,13070,13070,13040,706
20250401,102300,3545052715,13060,13065,13065,13055,346
20250401,102200,3540533715,13080,13090,13090,13060,1189
20250401,102100,3524990745,13090,13130,13130,13080,1969
20250401,102000,3499178555,13140,13170,13170,13130,562
20250401,101900,3491789475,13170,13190,13190,13150,1307
20250401,101800,3474573855,13200,13210,13220,13180,234
20250401,101700,3471483665,13210,13210,13210,13180,1329
20250401,101600,3453937865,13250,13240,13260,13210,1526
20250401,101500,3433737405,13240,13220,13240,13180,1962
20250401,101400,3407842365,13220,13250,13270,13220,1780
20250401,101300,3384253325,13260,13260,13270,13240,3554
20250401,101200,3337132125,13260,13220,13280,13180,13284
20250401,101100,3161135055,13220,13140,13220,13090,18115
20250401,101000,2922373995,13140,13110,13160,13100,3236
20250401,100900,2879877455,13070,13110,13130,13070,4378
20250401,100800,2822580695,13110,13080,13120,13080,2961
20250401,100700,2783764465,13080,13090,13090,13080,474
20250401,100600,2777560945,13090,13050,13100,13040,3485
20250401,100500,2732016435,13040,13050,13070,13040,1312
20250401,100400,2714894145,13040,13020,13060,13020,1433
20250401,100300,2696205605,13030,13005,13040,13005,748
20250401,100200,2686466365,13000,13020,13020,13000,2246
20250401,100100,2657252425,13020,13020,13030,13020,978
20250401,100000,2644518835,13020,13030,13060,13020,3178
20250401,095900,2603097325,13040,13040,13040,13020,541
20250401,095800,2596048325,13020,13010,13030,13010,481
20250401,095700,2589785695,13020,13030,13050,13020,509
20250401,095600,2583158095,13020,13050,13050,13010,3297
20250401,095500,2540152775,13050,13040,13050,13040,1589
20250401,095400,2519424275,13040,13010,13040,13010,223
20250401,095300,2516518515,13030,13050,13050,13010,265
20250401,095200,2513066105,13010,13000,13010,13000,400
20250401,095100,2507865105,13010,13050,13050,13010,1403
20250401,095000,2489581785,13050,13050,13060,13050,639
20250401,094900,2481242495,13030,13040,13050,13010,1269
20250401,094800,2464713755,13010,13000,13040,13000,1000
20250401,094700,2451696635,13000,12990,13010,12990,1953
20250401,094600,2426305785,12980,12980,13000,12980,1392
20250401,094500,2408225965,12990,12990,13000,12980,2921
20250401,094400,2370282285,13000,12980,13010,12980,1254
20250401,094300,2353975395,13000,12940,13000,12940,944
20250401,094200,2341740065,12960,12940,12960,12930,2023
20250401,094100,2315546085,12950,12930,12950,12930,1012
20250401,094000,2302454115,12930,12920,12930,12910,1756
20250401,093900,2279760175,12920,12910,12920,12910,72
20250401,093800,2278830315,12930,12900,12950,12900,2281
20250401,093700,2249304075,12900,12910,12925,12900,2323
20250401,093600,2219330615,12915,12810,12930,12810,1018
20250401,093500,2206234200,12810,12920,12920,12810,8104
20250401,093400,2101976620,12920,12930,12940,12920,1390
20250401,093300,2084007480,12930,12940,12950,12930,971
20250401,093200,2071442190,12940,12950,12950,12920,1841
20250401,093100,2047602120,12950,12960,13000,12920,2144
20250401,093000,2019827710,12960,13000,13010,12960,3171
20250401,092900,1978615990,13000,13010,13010,13000,516
20250401,092800,1971902890,13010,13010,13020,13000,2183
20250401,092700,1943491510,13020,13040,13060,13000,5502
20250401,092600,1871855720,13040,13070,13090,13040,2693
20250401,092500,1836700330,13070,13120,13120,13070,1989
20250401,092400,1810648500,13130,13150,13160,13130,1830
20250401,092300,1786604750,13150,13170,13170,13150,2713
20250401,092200,1750927540,13160,13150,13170,13140,3390
20250401,092100,1706318870,13150,13140,13170,13110,2625
20250401,092000,1671823620,13110,13170,13190,13110,4617
20250401,091900,1611081580,13180,13130,13180,13110,3359
20250401,091800,1566900240,13110,13080,13150,13080,4999
20250401,091700,1501343070,13090,13070,13090,13050,4399
20250401,091600,1443850180,13080,13090,13100,13070,3132
20250401,091500,1402859270,13090,13100,13110,13090,1940
20250401,091400,1377440580,13100,13110,13120,13070,6337
20250401,091300,1294447490,13110,13090,13130,13080,7105
20250401,091200,1201333750,13060,13030,13090,13030,3680
20250401,091100,1153290420,13030,13020,13050,13000,6697
20250401,091000,1066055730,13010,13000,13020,12980,5700
20250401,090900,991961980,13000,12950,13030,12950,3559
20250401,090800,945705950,12960,12900,12980,12900,7510
20250401,090700,848488410,12900,12880,12900,12870,7071
20250401,090600,757367250,12870,12820,12870,12810,2998
20250401,090500,718839130,12810,12820,12820,12800,2642
20250401,090400,685009180,12810,12820,12850,12770,6881
20250401,090300,596915660,12810,12860,12860,12800,3724
20250401,090200,549184960,12850,12830,12870,12780,4695
20250401,090100,488986900,12835,12910,12910,12800,8520
20250401,090000,379450860,12910,12750,12990,12750,29610
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 7753227485 13240 13240 13240 13240 7545
3 20250401 200400 7753227485 13240 13240 13240 13240 0
4 20250401 200300 7753227485 13240 13240 13240 13240 0
5 20250401 200200 7753227485 13240 13240 13240 13240 0
6 20250401 200100 7753227485 13240 13240 13240 13240 0
7 20250401 200000 7753227485 13240 13240 13240 13240 0
8 20250401 195900 7753227485 13240 13240 13240 13240 0
9 20250401 195800 7753227485 13240 13240 13240 13240 0
10 20250401 195700 7753227485 13240 13240 13240 13240 0
11 20250401 195600 7753227485 13240 13240 13240 13240 0
12 20250401 195500 7753227485 13240 13240 13240 13240 0
13 20250401 195400 7753227485 13240 13240 13240 13240 0
14 20250401 195300 7753227485 13240 13240 13240 13240 0
15 20250401 195200 7753227485 13240 13240 13240 13240 0
16 20250401 195100 7753227485 13240 13240 13240 13240 0
17 20250401 195000 7753227485 13240 13240 13240 13240 0
18 20250401 194900 7753227485 13240 13240 13240 13240 0
19 20250401 194800 7753227485 13240 13240 13240 13240 0
20 20250401 194700 7753227485 13240 13240 13240 13240 0
21 20250401 194600 7753227485 13240 13240 13240 13240 0
22 20250401 194500 7753227485 13240 13240 13240 13240 0
23 20250401 194400 7753227485 13240 13240 13240 13240 0
24 20250401 194300 7753227485 13240 13240 13240 13240 0
25 20250401 194200 7753227485 13240 13240 13240 13240 0
26 20250401 194100 7753227485 13240 13240 13240 13240 0
27 20250401 194000 7753227485 13240 13240 13240 13240 0
28 20250401 193900 7753227485 13240 13240 13240 13240 0
29 20250401 193800 7753227485 13240 13240 13240 13240 0
30 20250401 193700 7753227485 13240 13240 13240 13240 0
31 20250401 193600 7753227485 13240 13240 13240 13240 0
32 20250401 193500 7753227485 13240 13240 13240 13240 7545
33 20250401 193400 7753227485 13240 13240 13240 13240 0
34 20250401 193300 7753227485 13240 13240 13240 13240 0
35 20250401 193200 7753227485 13240 13240 13240 13240 0
36 20250401 193100 7753227485 13240 13240 13240 13240 0
37 20250401 193000 7753227485 13240 13240 13240 13240 0
38 20250401 192900 7753227485 13240 13240 13240 13240 0
39 20250401 192800 7753227485 13240 13240 13240 13240 0
40 20250401 192700 7753227485 13240 13240 13240 13240 0
41 20250401 192600 7753227485 13240 13240 13240 13240 0
42 20250401 192500 7753227485 13240 13240 13240 13240 0
43 20250401 192400 7753227485 13240 13240 13240 13240 0
44 20250401 192300 7753227485 13240 13240 13240 13240 0
45 20250401 192200 7753227485 13240 13240 13240 13240 0
46 20250401 192100 7753227485 13240 13240 13240 13240 0
47 20250401 192000 7753227485 13240 13240 13240 13240 0
48 20250401 191900 7753227485 13240 13240 13240 13240 0
49 20250401 191800 7753227485 13240 13240 13240 13240 0
50 20250401 191700 7753227485 13240 13240 13240 13240 0
51 20250401 191600 7753227485 13240 13240 13240 13240 0
52 20250401 191500 7753227485 13240 13240 13240 13240 0
53 20250401 191400 7753227485 13240 13240 13240 13240 0
54 20250401 191300 7753227485 13240 13240 13240 13240 0
55 20250401 191200 7753227485 13240 13240 13240 13240 0
56 20250401 191100 7753227485 13240 13240 13240 13240 0
57 20250401 191000 7753227485 13240 13240 13240 13240 0
58 20250401 190900 7753227485 13240 13240 13240 13240 0
59 20250401 190800 7753227485 13240 13240 13240 13240 0
60 20250401 190700 7753227485 13240 13240 13240 13240 0
61 20250401 190600 7753227485 13240 13240 13240 13240 0
62 20250401 190500 7753227485 13240 13240 13240 13240 7545
63 20250401 190400 7753227485 13240 13240 13240 13240 0
64 20250401 190300 7753227485 13240 13240 13240 13240 0
65 20250401 190200 7753227485 13240 13240 13240 13240 0
66 20250401 190100 7753227485 13240 13240 13240 13240 0
67 20250401 190000 7753227485 13240 13240 13240 13240 0
68 20250401 185900 7753227485 13240 13240 13240 13240 0
69 20250401 185800 7753227485 13240 13240 13240 13240 0
70 20250401 185700 7753227485 13240 13240 13240 13240 0
71 20250401 185600 7753227485 13240 13240 13240 13240 0
72 20250401 185500 7753227485 13240 13240 13240 13240 0
73 20250401 185400 7753227485 13240 13240 13240 13240 0
74 20250401 185300 7753227485 13240 13240 13240 13240 0
75 20250401 185200 7753227485 13240 13240 13240 13240 0
76 20250401 185100 7753227485 13240 13240 13240 13240 0
77 20250401 185000 7753227485 13240 13240 13240 13240 0
78 20250401 184900 7753227485 13240 13240 13240 13240 0
79 20250401 184800 7753227485 13240 13240 13240 13240 0
80 20250401 184700 7753227485 13240 13240 13240 13240 0
81 20250401 184600 7753227485 13240 13240 13240 13240 0
82 20250401 184500 7753227485 13240 13240 13240 13240 0
83 20250401 184400 7753227485 13240 13240 13240 13240 0
84 20250401 184300 7753227485 13240 13240 13240 13240 0
85 20250401 184200 7753227485 13240 13240 13240 13240 0
86 20250401 184100 7753227485 13240 13240 13240 13240 0
87 20250401 184000 7753227485 13240 13240 13240 13240 0
88 20250401 183900 7753227485 13240 13240 13240 13240 0
89 20250401 183800 7753227485 13240 13240 13240 13240 0
90 20250401 183700 7753227485 13240 13240 13240 13240 0
91 20250401 183600 7753227485 13240 13240 13240 13240 0
92 20250401 183500 7753227485 13240 13240 13240 13240 7545
93 20250401 183400 7753227485 13240 13240 13240 13240 0
94 20250401 183300 7753227485 13240 13240 13240 13240 0
95 20250401 183200 7753227485 13240 13240 13240 13240 0
96 20250401 183100 7753227485 13240 13240 13240 13240 0
97 20250401 183000 7753227485 13240 13240 13240 13240 0
98 20250401 182900 7753227485 13240 13240 13240 13240 0
99 20250401 182800 7753227485 13240 13240 13240 13240 0
100 20250401 182700 7753227485 13240 13240 13240 13240 0
101 20250401 182600 7753227485 13240 13240 13240 13240 0
102 20250401 182500 7753227485 13240 13240 13240 13240 0
103 20250401 182400 7753227485 13240 13240 13240 13240 0
104 20250401 182300 7753227485 13240 13240 13240 13240 0
105 20250401 182200 7753227485 13240 13240 13240 13240 0
106 20250401 182100 7753227485 13240 13240 13240 13240 0
107 20250401 182000 7753227485 13240 13240 13240 13240 0
108 20250401 181900 7753227485 13240 13240 13240 13240 0
109 20250401 181800 7753227485 13240 13240 13240 13240 0
110 20250401 181700 7753227485 13240 13240 13240 13240 0
111 20250401 181600 7753227485 13240 13240 13240 13240 0
112 20250401 181500 7753227485 13240 13240 13240 13240 0
113 20250401 181400 7753227485 13240 13240 13240 13240 0
114 20250401 181300 7753227485 13240 13240 13240 13240 0
115 20250401 181200 7753227485 13240 13240 13240 13240 0
116 20250401 181100 7753227485 13240 13240 13240 13240 0
117 20250401 181000 7753227485 13240 13240 13240 13240 0
118 20250401 180900 7753227485 13240 13240 13240 13240 0
119 20250401 180800 7753227485 13240 13240 13240 13240 0
120 20250401 180700 7753227485 13240 13240 13240 13240 0
121 20250401 180600 7753227485 13240 13240 13240 13240 0
122 20250401 180500 7753227485 13240 13240 13240 13240 7545
123 20250401 180400 7753227485 13240 13240 13240 13240 0
124 20250401 180300 7753227485 13240 13240 13240 13240 0
125 20250401 180200 7753227485 13240 13240 13240 13240 0
126 20250401 180100 7753227485 13240 13240 13240 13240 0
127 20250401 180000 7753227485 13240 13240 13240 13240 0
128 20250401 175900 7753227485 13240 13240 13240 13240 0
129 20250401 175800 7753227485 13240 13240 13240 13240 0
130 20250401 175700 7753227485 13240 13240 13240 13240 0
131 20250401 175600 7753227485 13240 13240 13240 13240 0
132 20250401 175500 7753227485 13240 13240 13240 13240 0
133 20250401 175400 7753227485 13240 13240 13240 13240 0
134 20250401 175300 7753227485 13240 13240 13240 13240 0
135 20250401 175200 7753227485 13240 13240 13240 13240 0
136 20250401 175100 7753227485 13240 13240 13240 13240 0
137 20250401 175000 7753227485 13240 13240 13240 13240 0
138 20250401 174900 7753227485 13240 13240 13240 13240 0
139 20250401 174800 7753227485 13240 13240 13240 13240 0
140 20250401 174700 7753227485 13240 13240 13240 13240 0
141 20250401 174600 7753227485 13240 13240 13240 13240 0
142 20250401 174500 7753227485 13240 13240 13240 13240 0
143 20250401 174400 7753227485 13240 13240 13240 13240 0
144 20250401 174300 7753227485 13240 13240 13240 13240 0
145 20250401 174200 7753227485 13240 13240 13240 13240 0
146 20250401 174100 7753227485 13240 13240 13240 13240 0
147 20250401 174000 7753227485 13240 13240 13240 13240 0
148 20250401 173900 7753227485 13240 13240 13240 13240 0
149 20250401 173800 7753227485 13240 13240 13240 13240 0
150 20250401 173700 7753227485 13240 13240 13240 13240 0
151 20250401 173600 7753227485 13240 13240 13240 13240 0
152 20250401 173500 7753227485 13240 13240 13240 13240 7545
153 20250401 173400 7753227485 13240 13240 13240 13240 0
154 20250401 173300 7753227485 13240 13240 13240 13240 0
155 20250401 173200 7753227485 13240 13240 13240 13240 0
156 20250401 173100 7753227485 13240 13240 13240 13240 0
157 20250401 173000 7753227485 13240 13240 13240 13240 0
158 20250401 172900 7753227485 13240 13240 13240 13240 0
159 20250401 172800 7753227485 13240 13240 13240 13240 0
160 20250401 172700 7753227485 13240 13240 13240 13240 0
161 20250401 172600 7753227485 13240 13240 13240 13240 0
162 20250401 172500 7753227485 13240 13240 13240 13240 0
163 20250401 172400 7753227485 13240 13240 13240 13240 0
164 20250401 172300 7753227485 13240 13240 13240 13240 0
165 20250401 172200 7753227485 13240 13240 13240 13240 0
166 20250401 172100 7753227485 13240 13240 13240 13240 0
167 20250401 172000 7753227485 13240 13240 13240 13240 0
168 20250401 171900 7753227485 13240 13240 13240 13240 0
169 20250401 171800 7753227485 13240 13240 13240 13240 0
170 20250401 171700 7753227485 13240 13240 13240 13240 0
171 20250401 171600 7753227485 13240 13240 13240 13240 0
172 20250401 171500 7753227485 13240 13240 13240 13240 0
173 20250401 171400 7753227485 13240 13240 13240 13240 0
174 20250401 171300 7753227485 13240 13240 13240 13240 0
175 20250401 171200 7753227485 13240 13240 13240 13240 0
176 20250401 171100 7753227485 13240 13240 13240 13240 0
177 20250401 171000 7753227485 13240 13240 13240 13240 0
178 20250401 170900 7753227485 13240 13240 13240 13240 0
179 20250401 170800 7753227485 13240 13240 13240 13240 0
180 20250401 170700 7753227485 13240 13240 13240 13240 0
181 20250401 170600 7753227485 13240 13240 13240 13240 0
182 20250401 170500 7753227485 13240 13240 13240 13240 7545
183 20250401 170400 7753227485 13240 13240 13240 13240 0
184 20250401 170300 7753227485 13240 13240 13240 13240 0
185 20250401 170200 7753227485 13240 13240 13240 13240 0
186 20250401 170100 7753227485 13240 13240 13240 13240 0
187 20250401 170000 7753227485 13240 13240 13240 13240 0
188 20250401 165900 7753227485 13240 13240 13240 13240 0
189 20250401 165800 7753227485 13240 13240 13240 13240 0
190 20250401 165700 7753227485 13240 13240 13240 13240 0
191 20250401 165600 7753227485 13240 13240 13240 13240 0
192 20250401 165500 7753227485 13240 13240 13240 13240 0
193 20250401 165400 7753227485 13240 13240 13240 13240 0
194 20250401 165300 7753227485 13240 13240 13240 13240 0
195 20250401 165200 7753227485 13240 13240 13240 13240 0
196 20250401 165100 7753227485 13240 13240 13240 13240 0
197 20250401 165000 7753227485 13240 13240 13240 13240 0
198 20250401 164900 7753227485 13240 13240 13240 13240 0
199 20250401 164800 7753227485 13240 13240 13240 13240 0
200 20250401 164700 7753227485 13240 13240 13240 13240 0
201 20250401 164600 7753227485 13240 13240 13240 13240 0
202 20250401 164500 7753227485 13240 13240 13240 13240 0
203 20250401 164400 7753227485 13240 13240 13240 13240 0
204 20250401 164300 7753227485 13240 13240 13240 13240 0
205 20250401 164200 7753227485 13240 13240 13240 13240 0
206 20250401 164100 7753227485 13240 13240 13240 13240 0
207 20250401 164000 7753227485 13240 13240 13240 13240 0
208 20250401 163900 7753227485 13240 13240 13240 13240 0
209 20250401 163800 7753227485 13240 13240 13240 13240 0
210 20250401 163700 7753227485 13240 13240 13240 13240 0
211 20250401 163600 7753227485 13240 13240 13240 13240 0
212 20250401 163500 7753227485 13240 13240 13240 13240 7545
213 20250401 163400 7753227485 13240 13240 13240 13240 0
214 20250401 163300 7753227485 13240 13240 13240 13240 0
215 20250401 163200 7753227485 13240 13240 13240 13240 0
216 20250401 163100 7753227485 13240 13240 13240 13240 0
217 20250401 163000 7753227485 13240 13240 13240 13240 0
218 20250401 162900 7753227485 13240 13240 13240 13240 0
219 20250401 162800 7753227485 13240 13240 13240 13240 0
220 20250401 162700 7753227485 13240 13240 13240 13240 0
221 20250401 162600 7753227485 13240 13240 13240 13240 0
222 20250401 162500 7753227485 13240 13240 13240 13240 0
223 20250401 162400 7753227485 13240 13240 13240 13240 0
224 20250401 162300 7753227485 13240 13240 13240 13240 0
225 20250401 162200 7753227485 13240 13240 13240 13240 0
226 20250401 162100 7753227485 13240 13240 13240 13240 0
227 20250401 162000 7753227485 13240 13240 13240 13240 0
228 20250401 161900 7753227485 13240 13240 13240 13240 0
229 20250401 161800 7753227485 13240 13240 13240 13240 0
230 20250401 161700 7753227485 13240 13240 13240 13240 0
231 20250401 161600 7753227485 13240 13240 13240 13240 0
232 20250401 161500 7753227485 13240 13240 13240 13240 0
233 20250401 161400 7753227485 13240 13240 13240 13240 0
234 20250401 161300 7753227485 13240 13240 13240 13240 0
235 20250401 161200 7753227485 13240 13240 13240 13240 0
236 20250401 161100 7753227485 13240 13240 13240 13240 0
237 20250401 161000 7753227485 13240 13240 13240 13240 0
238 20250401 160900 7753227485 13240 13240 13240 13240 0
239 20250401 160800 7753227485 13240 13240 13240 13240 0
240 20250401 160700 7753227485 13240 13240 13240 13240 0
241 20250401 160600 7753227485 13240 13240 13240 13240 0
242 20250401 160500 7753227485 13240 13240 13240 13240 7545
243 20250401 160400 7753227485 13240 13240 13240 13240 0
244 20250401 160300 7753227485 13240 13240 13240 13240 0
245 20250401 160200 7753227485 13240 13240 13240 13240 0
246 20250401 160100 7753227485 13240 13240 13240 13240 0
247 20250401 160000 7753227485 13240 13240 13240 13240 0
248 20250401 155900 7753227485 13240 13240 13240 13240 0
249 20250401 155800 7753227485 13240 13240 13240 13240 0
250 20250401 155700 7753227485 13240 13240 13240 13240 0
251 20250401 155600 7753227485 13240 13240 13240 13240 0
252 20250401 155500 7753227485 13240 13240 13240 13240 0
253 20250401 155400 7753227485 13240 13240 13240 13240 0
254 20250401 155300 7753227485 13240 13240 13240 13240 0
255 20250401 155200 7753227485 13240 13240 13240 13240 0
256 20250401 155100 7753227485 13240 13240 13240 13240 0
257 20250401 155000 7753227485 13240 13240 13240 13240 0
258 20250401 154900 7753227485 13240 13240 13240 13240 0
259 20250401 154800 7753227485 13240 13240 13240 13240 0
260 20250401 154700 7753227485 13240 13240 13240 13240 0
261 20250401 154600 7753227485 13240 13240 13240 13240 0
262 20250401 154500 7753227485 13240 13240 13240 13240 0
263 20250401 154400 7753227485 13240 13240 13240 13240 0
264 20250401 154300 7753227485 13240 13240 13240 13240 0
265 20250401 154200 7753227485 13240 13240 13240 13240 0
266 20250401 154100 7753227485 13240 13240 13240 13240 0
267 20250401 154000 7753227485 13240 13240 13240 13240 0
268 20250401 153900 7753227485 13240 13240 13240 13240 0
269 20250401 153800 7753227485 13240 13240 13240 13240 0
270 20250401 153700 7753227485 13240 13240 13240 13240 0
271 20250401 153600 7753227485 13240 13240 13240 13240 0
272 20250401 153500 7753227485 13240 13240 13240 13240 7545
273 20250401 153400 7753227485 13240 13240 13240 13240 0
274 20250401 153300 7753227485 13240 13240 13240 13240 0
275 20250401 153200 7753227485 13240 13240 13240 13240 0
276 20250401 153100 7753227485 13240 13240 13240 13240 0
277 20250401 153000 7753227485 13240 13240 13240 13240 7545
278 20250401 152900 7653331685 13260 13260 13260 13260 0
279 20250401 152800 7653331685 13260 13260 13260 13260 0
280 20250401 152700 7653331685 13260 13260 13260 13260 0
281 20250401 152600 7653331685 13260 13260 13260 13260 0
282 20250401 152500 7653331685 13260 13260 13260 13260 0
283 20250401 152400 7653331685 13260 13260 13260 13260 0
284 20250401 152300 7653331685 13260 13260 13260 13260 0
285 20250401 152200 7653331685 13260 13260 13260 13260 0
286 20250401 152100 7653331685 13260 13260 13260 13260 0
287 20250401 152000 7653331685 13260 13260 13260 13260 0
288 20250401 151900 7653331685 13260 13270 13290 13250 2114
289 20250401 151800 7625277535 13260 13260 13260 13250 1278
290 20250401 151700 7608339375 13260 13250 13260 13250 1076
291 20250401 151600 7594080965 13250 13250 13270 13250 1247
292 20250401 151500 7577544635 13250 13230 13260 13230 1185
293 20250401 151400 7561849115 13250 13250 13250 13230 752
294 20250401 151300 7551893845 13250 13250 13270 13250 2231
295 20250401 151200 7522323865 13250 13240 13250 13230 440
296 20250401 151100 7516496585 13240 13240 13240 13230 503
297 20250401 151000 7509837395 13230 13250 13250 13230 334
298 20250401 150900 7505416585 13250 13220 13270 13220 771
299 20250401 150800 7495212935 13270 13230 13270 13220 1572
300 20250401 150700 7474396635 13250 13240 13250 13220 1853
301 20250401 150600 7449859685 13240 13250 13250 13240 1112
302 20250401 150500 7435135545 13240 13240 13260 13240 1385
303 20250401 150400 7416792085 13250 13260 13265 13240 2724
304 20250401 150300 7380692540 13265 13260 13265 13260 64
305 20250401 150200 7379843740 13265 13260 13265 13260 147
306 20250401 150100 7377894385 13260 13270 13270 13260 756
307 20250401 150000 7367869515 13270 13260 13270 13250 1023
308 20250401 145900 7354309885 13260 13270 13270 13260 1365
309 20250401 145800 7336208665 13260 13260 13270 13260 505
310 20250401 145700 7329507695 13260 13260 13270 13250 843
311 20250401 145600 7318328725 13260 13260 13270 13260 932
312 20250401 145500 7305970245 13260 13260 13270 13260 247
313 20250401 145400 7302693565 13260 13260 13260 13250 373
314 20250401 145300 7297748895 13260 13280 13280 13260 583
315 20250401 145200 7290015785 13270 13260 13270 13260 495
316 20250401 145100 7283448535 13280 13250 13280 13240 2036
317 20250401 145000 7256458025 13260 13260 13260 13250 742
318 20250401 144900 7246620435 13260 13240 13260 13240 637
319 20250401 144800 7238179025 13250 13250 13250 13240 1447
320 20250401 144700 7219008370 13250 13250 13250 13240 2434
321 20250401 144600 7186759220 13260 13270 13270 13250 1403
322 20250401 144500 7168154510 13260 13265 13270 13260 611
323 20250401 144400 7160049540 13260 13270 13270 13260 468
324 20250401 144300 7153841600 13270 13270 13270 13260 823
325 20250401 144200 7142924900 13270 13270 13270 13260 302
326 20250401 144100 7138919180 13260 13260 13260 13250 659
327 20250401 144000 7130180850 13260 13260 13260 13250 1673
328 20250401 143900 7108002440 13260 13270 13270 13250 1269
329 20250401 143800 7091177350 13280 13270 13280 13260 1788
330 20250401 143700 7067451230 13290 13300 13300 13280 458
331 20250401 143600 7061365940 13300 13290 13300 13275 320
332 20250401 143500 7057114045 13300 13275 13300 13270 401
333 20250401 143400 7051787140 13280 13300 13300 13280 682
334 20250401 143300 7042727960 13300 13290 13300 13285 369
335 20250401 143200 7037823795 13280 13300 13310 13280 404
336 20250401 143100 7032451225 13310 13290 13310 13290 1185
337 20250401 143000 7016687395 13300 13280 13300 13280 934
338 20250401 142900 7004277870 13280 13290 13290 13280 719
339 20250401 142800 6994728500 13280 13275 13280 13275 501
340 20250401 142700 6988075735 13275 13280 13280 13270 139
341 20250401 142600 6986230170 13290 13280 13290 13270 974
342 20250401 142500 6973300300 13290 13280 13290 13270 187
343 20250401 142400 6970816950 13280 13280 13280 13270 596
344 20250401 142300 6962902905 13280 13280 13280 13270 546
345 20250401 142200 6955656365 13280 13270 13280 13270 1129
346 20250401 142100 6940673185 13270 13270 13270 13260 2064
347 20250401 142000 6913286705 13260 13270 13270 13260 1742
348 20250401 141900 6890186505 13270 13265 13300 13260 1234
349 20250401 141800 6873805700 13260 13280 13280 13260 1539
350 20250401 141700 6853387400 13300 13270 13300 13270 488
351 20250401 141600 6846903480 13280 13280 13290 13280 354
352 20250401 141500 6842202250 13290 13310 13310 13280 415
353 20250401 141400 6836686200 13270 13270 13300 13260 3222
354 20250401 141300 6793906380 13270 13260 13270 13250 584
355 20250401 141200 6786162230 13260 13260 13280 13250 970
356 20250401 141100 6773299510 13280 13280 13280 13280 28
357 20250401 141000 6772927670 13260 13280 13290 13260 799
358 20250401 140900 6762322910 13280 13270 13280 13260 544
359 20250401 140800 6755102060 13260 13280 13285 13260 1141
360 20250401 140700 6739960535 13290 13275 13290 13270 398
361 20250401 140600 6734676575 13280 13310 13320 13280 709
362 20250401 140500 6725253835 13300 13300 13310 13300 501
363 20250401 140400 6718588635 13280 13275 13280 13270 399
364 20250401 140300 6713290720 13275 13300 13300 13275 262
365 20250401 140200 6709806495 13290 13290 13290 13280 554
366 20250401 140100 6702448265 13280 13285 13300 13280 553
367 20250401 140000 6695101440 13280 13290 13290 13280 482
368 20250401 135900 6688697905 13290 13260 13290 13260 236
369 20250401 135800 6685563135 13265 13250 13265 13250 151
370 20250401 135700 6683560600 13265 13290 13290 13265 149
371 20250401 135600 6681581615 13290 13300 13300 13220 742
372 20250401 135500 6671735715 13290 13300 13300 13270 451
373 20250401 135400 6665744705 13305 13310 13310 13300 299
374 20250401 135300 6661766610 13310 13300 13310 13290 755
375 20250401 135200 6651725120 13310 13250 13310 13240 4759
376 20250401 135100 6588672480 13250 13270 13270 13250 1151
377 20250401 135000 6573406630 13270 13270 13300 13270 693
378 20250401 134900 6564203570 13260 13255 13270 13230 532
379 20250401 134800 6557153015 13230 13250 13250 13210 2001
380 20250401 134700 6530675385 13250 13260 13260 13250 305
381 20250401 134600 6526633865 13260 13270 13270 13250 1327
382 20250401 134500 6509043655 13280 13260 13280 13250 295
383 20250401 134400 6505130155 13270 13300 13300 13250 4142
384 20250401 134300 6450164100 13290 13300 13300 13275 3076
385 20250401 134200 6409302975 13300 13320 13320 13300 250
386 20250401 134100 6405977475 13330 13310 13330 13310 530
387 20250401 134000 6398915395 13310 13325 13330 13310 389
388 20250401 133900 6393733580 13340 13340 13340 13320 604
389 20250401 133800 6385678640 13330 13340 13340 13330 988
390 20250401 133700 6372507160 13340 13360 13370 13340 1379
391 20250401 133600 6354092125 13355 13350 13360 13340 569
392 20250401 133500 6346494420 13360 13370 13370 13350 1702
393 20250401 133400 6323762290 13370 13370 13370 13360 623
394 20250401 133300 6315436360 13370 13370 13380 13370 156
395 20250401 133200 6313350610 13370 13360 13370 13355 450
396 20250401 133100 6307337950 13365 13370 13370 13365 18
397 20250401 133000 6307097295 13370 13370 13380 13360 742
398 20250401 132900 6297178715 13380 13370 13380 13370 195
399 20250401 132800 6294569735 13370 13370 13380 13370 819
400 20250401 132700 6283617630 13370 13380 13380 13370 454
401 20250401 132600 6277543460 13380 13380 13380 13375 420
402 20250401 132500 6271923915 13380 13380 13390 13380 660
403 20250401 132400 6263089785 13380 13370 13390 13370 324
404 20250401 132300 6258754615 13380 13360 13380 13360 174
405 20250401 132200 6256427025 13370 13365 13370 13360 470
406 20250401 132100 6250146260 13360 13380 13390 13360 596
407 20250401 132000 6242173850 13380 13380 13390 13380 405
408 20250401 131900 6236753790 13380 13380 13390 13365 1565
409 20250401 131800 6215824455 13380 13360 13380 13350 1690
410 20250401 131700 6193245805 13360 13355 13360 13350 297
411 20250401 131600 6189279190 13355 13360 13360 13350 543
412 20250401 131500 6182028815 13360 13350 13360 13350 626
413 20250401 131400 6173670375 13340 13335 13340 13335 251
414 20250401 131300 6170322110 13340 13340 13340 13330 845
415 20250401 131200 6159054200 13340 13350 13350 13340 277
416 20250401 131100 6155357550 13350 13330 13350 13330 532
417 20250401 131000 6148261900 13330 13330 13340 13330 544
418 20250401 130900 6141008295 13340 13340 13340 13330 29
419 20250401 130800 6140621455 13310 13290 13340 13280 5312
420 20250401 130700 6069903485 13290 13300 13300 13280 522
421 20250401 130600 6062964945 13290 13300 13310 13290 327
422 20250401 130500 6058615265 13310 13300 13310 13300 905
423 20250401 130400 6046577055 13310 13310 13310 13300 596
424 20250401 130300 6038647715 13300 13290 13300 13290 1478
425 20250401 130200 6019002685 13290 13310 13310 13280 778
426 20250401 130100 6008659425 13310 13320 13320 13280 1773
427 20250401 130000 5985061375 13320 13320 13320 13300 875
428 20250401 125900 5973412625 13320 13310 13320 13310 814
429 20250401 125800 5962572345 13320 13290 13320 13290 1187
430 20250401 125700 5946783375 13300 13280 13300 13260 989
431 20250401 125600 5933647535 13290 13290 13300 13270 1664
432 20250401 125500 5911541405 13290 13290 13300 13290 252
433 20250401 125400 5908192215 13290 13320 13320 13290 1266
434 20250401 125300 5891353515 13310 13330 13330 13310 1064
435 20250401 125200 5877189915 13310 13320 13330 13310 1598
436 20250401 125100 5855902335 13320 13340 13340 13320 198
437 20250401 125000 5853262845 13330 13320 13330 13320 487
438 20250401 124900 5846775385 13320 13340 13340 13320 1968
439 20250401 124800 5820558095 13340 13330 13340 13320 190
440 20250401 124700 5818024895 13330 13340 13350 13320 1179
441 20250401 124600 5802307565 13340 13380 13380 13340 2024
442 20250401 124500 5775268785 13370 13380 13390 13370 473
443 20250401 124400 5768938565 13380 13390 13400 13380 1828
444 20250401 124300 5744459535 13400 13400 13400 13390 1127
445 20250401 124200 5729359545 13400 13390 13400 13390 1381
446 20250401 124100 5710867065 13390 13390 13390 13370 778
447 20250401 124000 5700457635 13380 13380 13380 13370 594
448 20250401 123900 5692510095 13370 13380 13380 13370 980
449 20250401 123800 5679398725 13380 13370 13380 13370 1021
450 20250401 123700 5665742965 13370 13370 13380 13370 512
451 20250401 123600 5658896395 13370 13360 13380 13360 462
452 20250401 123500 5652719035 13370 13370 13370 13365 526
453 20250401 123400 5645686945 13370 13350 13370 13350 276
454 20250401 123300 5641997155 13350 13350 13380 13350 1119
455 20250401 123200 5627049745 13360 13380 13380 13360 1013
456 20250401 123100 5613509645 13370 13390 13390 13370 475
457 20250401 123000 5607156485 13380 13360 13380 13360 508
458 20250401 122900 5600362355 13370 13370 13380 13370 207
459 20250401 122800 5597594495 13370 13370 13380 13370 319
460 20250401 122700 5593329305 13370 13370 13380 13360 921
461 20250401 122600 5581009865 13380 13360 13380 13360 426
462 20250401 122500 5575315155 13370 13380 13380 13370 858
463 20250401 122400 5563839555 13380 13390 13390 13380 664
464 20250401 122300 5554952325 13390 13390 13400 13380 309
465 20250401 122200 5550814235 13390 13400 13400 13390 298
466 20250401 122100 5546822215 13400 13390 13400 13380 2186
467 20250401 122000 5517539815 13400 13400 13410 13400 649
468 20250401 121900 5508843005 13400 13420 13420 13400 724
469 20250401 121800 5499131625 13420 13420 13430 13410 684
470 20250401 121700 5489955075 13420 13430 13430 13410 2128
471 20250401 121600 5461399685 13430 13430 13430 13420 558
472 20250401 121500 5453906375 13430 13410 13430 13410 1263
473 20250401 121400 5436951215 13420 13410 13420 13410 1919
474 20250401 121300 5411201375 13420 13420 13420 13410 142
475 20250401 121200 5409295865 13420 13420 13420 13410 648
476 20250401 121100 5400602195 13420 13420 13420 13410 302
477 20250401 121000 5396550875 13420 13420 13420 13410 253
478 20250401 120900 5393156875 13420 13420 13420 13400 2179
479 20250401 120800 5363928175 13400 13410 13420 13400 534
480 20250401 120700 5356765465 13420 13410 13420 13410 607
481 20250401 120600 5348619765 13410 13410 13420 13410 1438
482 20250401 120500 5329335965 13420 13420 13420 13400 674
483 20250401 120400 5320297395 13400 13410 13420 13400 589
484 20250401 120300 5312399075 13410 13400 13410 13390 2100
485 20250401 120200 5284249165 13400 13390 13400 13370 1282
486 20250401 120100 5267082455 13390 13390 13400 13390 235
487 20250401 120000 5263935495 13390 13390 13400 13370 1529
488 20250401 115900 5243476415 13370 13390 13390 13370 483
489 20250401 115800 5237012405 13390 13410 13410 13390 831
490 20250401 115700 5225879965 13410 13390 13410 13380 1414
491 20250401 115600 5206937730 13390 13380 13400 13380 1194
492 20250401 115500 5190950220 13380 13370 13390 13360 2544
493 20250401 115400 5156909480 13370 13360 13380 13350 3260
494 20250401 115300 5113322410 13360 13340 13370 13340 1205
495 20250401 115200 5097220830 13360 13350 13370 13340 1716
496 20250401 115100 5074300870 13350 13360 13370 13350 3287
497 20250401 115000 5030380890 13350 13350 13350 13330 3077
498 20250401 114900 4989330020 13340 13360 13370 13340 1000
499 20250401 114800 4975978540 13360 13330 13380 13330 4554
500 20250401 114700 4915183605 13330 13330 13330 13320 1046
501 20250401 114600 4901243005 13330 13330 13330 13310 795
502 20250401 114500 4890652195 13330 13320 13330 13310 402
503 20250401 114400 4885297315 13320 13320 13320 13310 1247
504 20250401 114300 4868692175 13310 13310 13320 13310 540
505 20250401 114200 4861504615 13310 13310 13310 13300 488
506 20250401 114100 4855009465 13320 13300 13320 13300 1791
507 20250401 114000 4831170535 13310 13290 13310 13280 446
508 20250401 113900 4825242435 13290 13240 13290 13240 1526
509 20250401 113800 4805015315 13240 13260 13280 13240 2023
510 20250401 113700 4778196445 13270 13300 13300 13270 1805
511 20250401 113600 4754231245 13280 13300 13300 13280 606
512 20250401 113500 4746171845 13300 13310 13310 13280 523
513 20250401 113400 4739213705 13300 13280 13310 13280 353
514 20250401 113300 4734518885 13280 13310 13310 13280 455
515 20250401 113200 4728469795 13300 13310 13320 13300 590
516 20250401 113100 4720619445 13310 13300 13320 13290 871
517 20250401 113000 4709026665 13290 13300 13320 13280 323
518 20250401 112900 4704729525 13280 13300 13310 13260 4096
519 20250401 112800 4650284245 13300 13320 13320 13300 541
520 20250401 112700 4643088415 13320 13310 13320 13280 1831
521 20250401 112600 4618727875 13310 13310 13320 13310 897
522 20250401 112500 4606788685 13310 13310 13320 13300 1306
523 20250401 112400 4589405555 13310 13320 13330 13300 1916
524 20250401 112300 4563892385 13320 13280 13340 13280 5043
525 20250401 112200 4496777505 13280 13270 13290 13270 3137
526 20250401 112100 4455112675 13270 13270 13290 13270 2454
527 20250401 112000 4422514255 13270 13280 13290 13270 2248
528 20250401 111900 4392666745 13270 13260 13280 13260 676
529 20250401 111800 4383698645 13270 13270 13280 13260 1954
530 20250401 111700 4357774445 13260 13250 13260 13240 2132
531 20250401 111600 4329519825 13240 13260 13260 13240 1177
532 20250401 111500 4313933065 13260 13220 13270 13220 6631
533 20250401 111400 4226088175 13220 13200 13220 13200 816
534 20250401 111300 4215306145 13190 13200 13210 13190 768
535 20250401 111200 4205168195 13190 13190 13200 13190 90
536 20250401 111100 4203980975 13190 13200 13210 13190 711
537 20250401 111000 4194595955 13200 13190 13210 13190 566
538 20250401 110900 4187125435 13200 13190 13200 13190 1218
539 20250401 110800 4171059145 13190 13190 13200 13185 1499
540 20250401 110700 4151285060 13190 13190 13200 13180 614
541 20250401 110600 4143188120 13190 13200 13200 13180 1103
542 20250401 110500 4128635140 13200 13200 13210 13200 908
543 20250401 110400 4116647650 13210 13210 13220 13200 621
544 20250401 110300 4108445210 13210 13210 13210 13200 885
545 20250401 110200 4096759630 13210 13160 13210 13160 6323
546 20250401 110100 4013354420 13170 13160 13170 13160 66
547 20250401 110000 4012485540 13160 13160 13160 13140 1413
548 20250401 105900 3993898420 13160 13160 13170 13160 922
549 20250401 105800 3981764710 13160 13150 13160 13130 242
550 20250401 105700 3978582960 13150 13140 13150 13140 277
551 20250401 105600 3974941870 13140 13140 13140 13130 562
552 20250401 105500 3967558160 13150 13140 13160 13120 1257
553 20250401 105400 3951034440 13140 13120 13150 13120 679
554 20250401 105300 3942118220 13120 13130 13140 13120 604
555 20250401 105200 3934188250 13140 13140 13140 13120 527
556 20250401 105100 3927265745 13140 13160 13160 13140 475
557 20250401 105000 3921017605 13160 13170 13170 13140 1138
558 20250401 104900 3906045045 13160 13150 13160 13130 571
559 20250401 104800 3898534520 13155 13170 13170 13155 570
560 20250401 104700 3891032780 13180 13165 13200 13160 1718
561 20250401 104600 3868403560 13170 13150 13200 13150 1621
562 20250401 104500 3847057060 13150 13130 13160 13100 803
563 20250401 104400 3836510570 13140 13080 13140 13080 2578
564 20250401 104300 3802701290 13080 13020 13090 13010 3123
565 20250401 104200 3761926000 13030 13020 13030 13010 689
566 20250401 104100 3752956570 13020 13015 13030 13010 758
567 20250401 104000 3743088165 13030 13000 13040 13000 551
568 20250401 103900 3735918365 12990 12990 13000 12990 161
569 20250401 103800 3733826775 12990 12990 13000 12990 617
570 20250401 103700 3725811635 12990 13000 13010 12990 326
571 20250401 103600 3721574735 13010 13010 13020 12990 1496
572 20250401 103500 3702119265 13020 13050 13050 13010 1679
573 20250401 103400 3680229095 13050 13050 13060 13030 1104
574 20250401 103300 3665830145 13060 13060 13060 13050 1076
575 20250401 103200 3651786065 13060 13060 13070 13050 1736
576 20250401 103100 3629123825 13060 13090 13100 13060 1471
577 20250401 103000 3609894815 13080 13110 13120 13070 671
578 20250401 102900 3601116185 13120 13060 13120 13060 500
579 20250401 102800 3594567065 13060 13070 13090 13050 690
580 20250401 102700 3585550395 13070 13050 13070 13030 1065
581 20250401 102600 3571653185 13060 13060 13060 13050 503
582 20250401 102500 3565086955 13060 13070 13070 13040 828
583 20250401 102400 3554270945 13060 13070 13070 13040 706
584 20250401 102300 3545052715 13060 13065 13065 13055 346
585 20250401 102200 3540533715 13080 13090 13090 13060 1189
586 20250401 102100 3524990745 13090 13130 13130 13080 1969
587 20250401 102000 3499178555 13140 13170 13170 13130 562
588 20250401 101900 3491789475 13170 13190 13190 13150 1307
589 20250401 101800 3474573855 13200 13210 13220 13180 234
590 20250401 101700 3471483665 13210 13210 13210 13180 1329
591 20250401 101600 3453937865 13250 13240 13260 13210 1526
592 20250401 101500 3433737405 13240 13220 13240 13180 1962
593 20250401 101400 3407842365 13220 13250 13270 13220 1780
594 20250401 101300 3384253325 13260 13260 13270 13240 3554
595 20250401 101200 3337132125 13260 13220 13280 13180 13284
596 20250401 101100 3161135055 13220 13140 13220 13090 18115
597 20250401 101000 2922373995 13140 13110 13160 13100 3236
598 20250401 100900 2879877455 13070 13110 13130 13070 4378
599 20250401 100800 2822580695 13110 13080 13120 13080 2961
600 20250401 100700 2783764465 13080 13090 13090 13080 474
601 20250401 100600 2777560945 13090 13050 13100 13040 3485
602 20250401 100500 2732016435 13040 13050 13070 13040 1312
603 20250401 100400 2714894145 13040 13020 13060 13020 1433
604 20250401 100300 2696205605 13030 13005 13040 13005 748
605 20250401 100200 2686466365 13000 13020 13020 13000 2246
606 20250401 100100 2657252425 13020 13020 13030 13020 978
607 20250401 100000 2644518835 13020 13030 13060 13020 3178
608 20250401 095900 2603097325 13040 13040 13040 13020 541
609 20250401 095800 2596048325 13020 13010 13030 13010 481
610 20250401 095700 2589785695 13020 13030 13050 13020 509
611 20250401 095600 2583158095 13020 13050 13050 13010 3297
612 20250401 095500 2540152775 13050 13040 13050 13040 1589
613 20250401 095400 2519424275 13040 13010 13040 13010 223
614 20250401 095300 2516518515 13030 13050 13050 13010 265
615 20250401 095200 2513066105 13010 13000 13010 13000 400
616 20250401 095100 2507865105 13010 13050 13050 13010 1403
617 20250401 095000 2489581785 13050 13050 13060 13050 639
618 20250401 094900 2481242495 13030 13040 13050 13010 1269
619 20250401 094800 2464713755 13010 13000 13040 13000 1000
620 20250401 094700 2451696635 13000 12990 13010 12990 1953
621 20250401 094600 2426305785 12980 12980 13000 12980 1392
622 20250401 094500 2408225965 12990 12990 13000 12980 2921
623 20250401 094400 2370282285 13000 12980 13010 12980 1254
624 20250401 094300 2353975395 13000 12940 13000 12940 944
625 20250401 094200 2341740065 12960 12940 12960 12930 2023
626 20250401 094100 2315546085 12950 12930 12950 12930 1012
627 20250401 094000 2302454115 12930 12920 12930 12910 1756
628 20250401 093900 2279760175 12920 12910 12920 12910 72
629 20250401 093800 2278830315 12930 12900 12950 12900 2281
630 20250401 093700 2249304075 12900 12910 12925 12900 2323
631 20250401 093600 2219330615 12915 12810 12930 12810 1018
632 20250401 093500 2206234200 12810 12920 12920 12810 8104
633 20250401 093400 2101976620 12920 12930 12940 12920 1390
634 20250401 093300 2084007480 12930 12940 12950 12930 971
635 20250401 093200 2071442190 12940 12950 12950 12920 1841
636 20250401 093100 2047602120 12950 12960 13000 12920 2144
637 20250401 093000 2019827710 12960 13000 13010 12960 3171
638 20250401 092900 1978615990 13000 13010 13010 13000 516
639 20250401 092800 1971902890 13010 13010 13020 13000 2183
640 20250401 092700 1943491510 13020 13040 13060 13000 5502
641 20250401 092600 1871855720 13040 13070 13090 13040 2693
642 20250401 092500 1836700330 13070 13120 13120 13070 1989
643 20250401 092400 1810648500 13130 13150 13160 13130 1830
644 20250401 092300 1786604750 13150 13170 13170 13150 2713
645 20250401 092200 1750927540 13160 13150 13170 13140 3390
646 20250401 092100 1706318870 13150 13140 13170 13110 2625
647 20250401 092000 1671823620 13110 13170 13190 13110 4617
648 20250401 091900 1611081580 13180 13130 13180 13110 3359
649 20250401 091800 1566900240 13110 13080 13150 13080 4999
650 20250401 091700 1501343070 13090 13070 13090 13050 4399
651 20250401 091600 1443850180 13080 13090 13100 13070 3132
652 20250401 091500 1402859270 13090 13100 13110 13090 1940
653 20250401 091400 1377440580 13100 13110 13120 13070 6337
654 20250401 091300 1294447490 13110 13090 13130 13080 7105
655 20250401 091200 1201333750 13060 13030 13090 13030 3680
656 20250401 091100 1153290420 13030 13020 13050 13000 6697
657 20250401 091000 1066055730 13010 13000 13020 12980 5700
658 20250401 090900 991961980 13000 12950 13030 12950 3559
659 20250401 090800 945705950 12960 12900 12980 12900 7510
660 20250401 090700 848488410 12900 12880 12900 12870 7071
661 20250401 090600 757367250 12870 12820 12870 12810 2998
662 20250401 090500 718839130 12810 12820 12820 12800 2642
663 20250401 090400 685009180 12810 12820 12850 12770 6881
664 20250401 090300 596915660 12810 12860 12860 12800 3724
665 20250401 090200 549184960 12850 12830 12870 12780 4695
666 20250401 090100 488986900 12835 12910 12910 12800 8520
667 20250401 090000 379450860 12910 12750 12990 12750 29610

1
080220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,66791,34442833,897003130,462567247190,0.19
20250327,78265,34442833,1123102750,494254653550,0.23
20250326,67621,34442833,1025810570,522497776610,0.20
20250325,91361,34442833,1397823300,526975344900,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 66791 34442833 897003130 462567247190 0.19
3 20250327 78265 34442833 1123102750 494254653550 0.23
4 20250326 67621 34442833 1025810570 522497776610 0.20
5 20250325 91361 34442833 1397823300 526975344900 0.27