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

669
083650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,7207518550,17320,17320,17320,17320,5619
20250401,200600,7207518550,17320,17320,17320,17320,0
20250401,200500,7207518550,17320,17320,17320,17320,0
20250401,200400,7207518550,17320,17320,17320,17320,0
20250401,200300,7207518550,17320,17320,17320,17320,0
20250401,200200,7207518550,17320,17320,17320,17320,0
20250401,200100,7207518550,17320,17320,17320,17320,0
20250401,200000,7207518550,17320,17320,17320,17320,0
20250401,195900,7207518550,17320,17320,17320,17320,0
20250401,195800,7207518550,17320,17320,17320,17320,0
20250401,195700,7207518550,17320,17320,17320,17320,0
20250401,195600,7207518550,17320,17320,17320,17320,0
20250401,195500,7207518550,17320,17320,17320,17320,0
20250401,195400,7207518550,17320,17320,17320,17320,0
20250401,195300,7207518550,17320,17320,17320,17320,0
20250401,195200,7207518550,17320,17320,17320,17320,0
20250401,195100,7207518550,17320,17320,17320,17320,0
20250401,195000,7207518550,17320,17320,17320,17320,0
20250401,194900,7207518550,17320,17320,17320,17320,0
20250401,194800,7207518550,17320,17320,17320,17320,0
20250401,194700,7207518550,17320,17320,17320,17320,0
20250401,194600,7207518550,17320,17320,17320,17320,0
20250401,194500,7207518550,17320,17320,17320,17320,0
20250401,194400,7207518550,17320,17320,17320,17320,0
20250401,194300,7207518550,17320,17320,17320,17320,0
20250401,194200,7207518550,17320,17320,17320,17320,0
20250401,194100,7207518550,17320,17320,17320,17320,0
20250401,194000,7207518550,17320,17320,17320,17320,0
20250401,193900,7207518550,17320,17320,17320,17320,0
20250401,193800,7207518550,17320,17320,17320,17320,0
20250401,193700,7207518550,17320,17320,17320,17320,5619
20250401,193600,7207518550,17320,17320,17320,17320,0
20250401,193500,7207518550,17320,17320,17320,17320,0
20250401,193400,7207518550,17320,17320,17320,17320,0
20250401,193300,7207518550,17320,17320,17320,17320,0
20250401,193200,7207518550,17320,17320,17320,17320,0
20250401,193100,7207518550,17320,17320,17320,17320,0
20250401,193000,7207518550,17320,17320,17320,17320,0
20250401,192900,7207518550,17320,17320,17320,17320,0
20250401,192800,7207518550,17320,17320,17320,17320,0
20250401,192700,7207518550,17320,17320,17320,17320,0
20250401,192600,7207518550,17320,17320,17320,17320,0
20250401,192500,7207518550,17320,17320,17320,17320,0
20250401,192400,7207518550,17320,17320,17320,17320,0
20250401,192300,7207518550,17320,17320,17320,17320,0
20250401,192200,7207518550,17320,17320,17320,17320,0
20250401,192100,7207518550,17320,17320,17320,17320,0
20250401,192000,7207518550,17320,17320,17320,17320,0
20250401,191900,7207518550,17320,17320,17320,17320,0
20250401,191800,7207518550,17320,17320,17320,17320,0
20250401,191700,7207518550,17320,17320,17320,17320,0
20250401,191600,7207518550,17320,17320,17320,17320,0
20250401,191500,7207518550,17320,17320,17320,17320,0
20250401,191400,7207518550,17320,17320,17320,17320,0
20250401,191300,7207518550,17320,17320,17320,17320,0
20250401,191200,7207518550,17320,17320,17320,17320,0
20250401,191100,7207518550,17320,17320,17320,17320,0
20250401,191000,7207518550,17320,17320,17320,17320,0
20250401,190900,7207518550,17320,17320,17320,17320,0
20250401,190800,7207518550,17320,17320,17320,17320,0
20250401,190700,7207518550,17320,17320,17320,17320,5619
20250401,190600,7207518550,17320,17320,17320,17320,0
20250401,190500,7207518550,17320,17320,17320,17320,0
20250401,190400,7207518550,17320,17320,17320,17320,0
20250401,190300,7207518550,17320,17320,17320,17320,0
20250401,190200,7207518550,17320,17320,17320,17320,0
20250401,190100,7207518550,17320,17320,17320,17320,0
20250401,190000,7207518550,17320,17320,17320,17320,0
20250401,185900,7207518550,17320,17320,17320,17320,0
20250401,185800,7207518550,17320,17320,17320,17320,0
20250401,185700,7207518550,17320,17320,17320,17320,0
20250401,185600,7207518550,17320,17320,17320,17320,0
20250401,185500,7207518550,17320,17320,17320,17320,0
20250401,185400,7207518550,17320,17320,17320,17320,0
20250401,185300,7207518550,17320,17320,17320,17320,0
20250401,185200,7207518550,17320,17320,17320,17320,0
20250401,185100,7207518550,17320,17320,17320,17320,0
20250401,185000,7207518550,17320,17320,17320,17320,0
20250401,184900,7207518550,17320,17320,17320,17320,0
20250401,184800,7207518550,17320,17320,17320,17320,0
20250401,184700,7207518550,17320,17320,17320,17320,0
20250401,184600,7207518550,17320,17320,17320,17320,0
20250401,184500,7207518550,17320,17320,17320,17320,0
20250401,184400,7207518550,17320,17320,17320,17320,0
20250401,184300,7207518550,17320,17320,17320,17320,0
20250401,184200,7207518550,17320,17320,17320,17320,0
20250401,184100,7207518550,17320,17320,17320,17320,0
20250401,184000,7207518550,17320,17320,17320,17320,0
20250401,183900,7207518550,17320,17320,17320,17320,0
20250401,183800,7207518550,17320,17320,17320,17320,0
20250401,183700,7207518550,17320,17320,17320,17320,5619
20250401,183600,7207518550,17320,17320,17320,17320,0
20250401,183500,7207518550,17320,17320,17320,17320,0
20250401,183400,7207518550,17320,17320,17320,17320,0
20250401,183300,7207518550,17320,17320,17320,17320,0
20250401,183200,7207518550,17320,17320,17320,17320,0
20250401,183100,7207518550,17320,17320,17320,17320,0
20250401,183000,7207518550,17320,17320,17320,17320,0
20250401,182900,7207518550,17320,17320,17320,17320,0
20250401,182800,7207518550,17320,17320,17320,17320,0
20250401,182700,7207518550,17320,17320,17320,17320,0
20250401,182600,7207518550,17320,17320,17320,17320,0
20250401,182500,7207518550,17320,17320,17320,17320,0
20250401,182400,7207518550,17320,17320,17320,17320,0
20250401,182300,7207518550,17320,17320,17320,17320,0
20250401,182200,7207518550,17320,17320,17320,17320,0
20250401,182100,7207518550,17320,17320,17320,17320,0
20250401,182000,7207518550,17320,17320,17320,17320,0
20250401,181900,7207518550,17320,17320,17320,17320,0
20250401,181800,7207518550,17320,17320,17320,17320,0
20250401,181700,7207518550,17320,17320,17320,17320,0
20250401,181600,7207518550,17320,17320,17320,17320,0
20250401,181500,7207518550,17320,17320,17320,17320,0
20250401,181400,7207518550,17320,17320,17320,17320,0
20250401,181300,7207518550,17320,17320,17320,17320,0
20250401,181200,7207518550,17320,17320,17320,17320,0
20250401,181100,7207518550,17320,17320,17320,17320,0
20250401,181000,7207518550,17320,17320,17320,17320,0
20250401,180900,7207518550,17320,17320,17320,17320,0
20250401,180800,7207518550,17320,17320,17320,17320,0
20250401,180700,7207518550,17320,17320,17320,17320,5619
20250401,180600,7207518550,17320,17320,17320,17320,0
20250401,180500,7207518550,17320,17320,17320,17320,0
20250401,180400,7207518550,17320,17320,17320,17320,0
20250401,180300,7207518550,17320,17320,17320,17320,0
20250401,180200,7207518550,17320,17320,17320,17320,0
20250401,180100,7207518550,17320,17320,17320,17320,0
20250401,180000,7207518550,17320,17320,17320,17320,0
20250401,175900,7207518550,17320,17320,17320,17320,0
20250401,175800,7207518550,17320,17320,17320,17320,0
20250401,175700,7207518550,17320,17320,17320,17320,0
20250401,175600,7207518550,17320,17320,17320,17320,0
20250401,175500,7207518550,17320,17320,17320,17320,0
20250401,175400,7207518550,17320,17320,17320,17320,0
20250401,175300,7207518550,17320,17320,17320,17320,0
20250401,175200,7207518550,17320,17320,17320,17320,0
20250401,175100,7207518550,17320,17320,17320,17320,0
20250401,175000,7207518550,17320,17320,17320,17320,0
20250401,174900,7207518550,17320,17320,17320,17320,0
20250401,174800,7207518550,17320,17320,17320,17320,0
20250401,174700,7207518550,17320,17320,17320,17320,0
20250401,174600,7207518550,17320,17320,17320,17320,0
20250401,174500,7207518550,17320,17320,17320,17320,0
20250401,174400,7207518550,17320,17320,17320,17320,0
20250401,174300,7207518550,17320,17320,17320,17320,0
20250401,174200,7207518550,17320,17320,17320,17320,0
20250401,174100,7207518550,17320,17320,17320,17320,0
20250401,174000,7207518550,17320,17320,17320,17320,0
20250401,173900,7207518550,17320,17320,17320,17320,0
20250401,173800,7207518550,17320,17320,17320,17320,0
20250401,173700,7207518550,17320,17320,17320,17320,5619
20250401,173600,7207518550,17320,17320,17320,17320,0
20250401,173500,7207518550,17320,17320,17320,17320,0
20250401,173400,7207518550,17320,17320,17320,17320,0
20250401,173300,7207518550,17320,17320,17320,17320,0
20250401,173200,7207518550,17320,17320,17320,17320,0
20250401,173100,7207518550,17320,17320,17320,17320,0
20250401,173000,7207518550,17320,17320,17320,17320,0
20250401,172900,7207518550,17320,17320,17320,17320,0
20250401,172800,7207518550,17320,17320,17320,17320,0
20250401,172700,7207518550,17320,17320,17320,17320,0
20250401,172600,7207518550,17320,17320,17320,17320,0
20250401,172500,7207518550,17320,17320,17320,17320,0
20250401,172400,7207518550,17320,17320,17320,17320,0
20250401,172300,7207518550,17320,17320,17320,17320,0
20250401,172200,7207518550,17320,17320,17320,17320,0
20250401,172100,7207518550,17320,17320,17320,17320,0
20250401,172000,7207518550,17320,17320,17320,17320,0
20250401,171900,7207518550,17320,17320,17320,17320,0
20250401,171800,7207518550,17320,17320,17320,17320,0
20250401,171700,7207518550,17320,17320,17320,17320,0
20250401,171600,7207518550,17320,17320,17320,17320,0
20250401,171500,7207518550,17320,17320,17320,17320,0
20250401,171400,7207518550,17320,17320,17320,17320,0
20250401,171300,7207518550,17320,17320,17320,17320,0
20250401,171200,7207518550,17320,17320,17320,17320,0
20250401,171100,7207518550,17320,17320,17320,17320,0
20250401,171000,7207518550,17320,17320,17320,17320,0
20250401,170900,7207518550,17320,17320,17320,17320,0
20250401,170800,7207518550,17320,17320,17320,17320,0
20250401,170700,7207518550,17320,17320,17320,17320,5619
20250401,170600,7207518550,17320,17320,17320,17320,0
20250401,170500,7207518550,17320,17320,17320,17320,0
20250401,170400,7207518550,17320,17320,17320,17320,0
20250401,170300,7207518550,17320,17320,17320,17320,0
20250401,170200,7207518550,17320,17320,17320,17320,0
20250401,170100,7207518550,17320,17320,17320,17320,0
20250401,170000,7207518550,17320,17320,17320,17320,0
20250401,165900,7207518550,17320,17320,17320,17320,0
20250401,165800,7207518550,17320,17320,17320,17320,0
20250401,165700,7207518550,17320,17320,17320,17320,0
20250401,165600,7207518550,17320,17320,17320,17320,0
20250401,165500,7207518550,17320,17320,17320,17320,0
20250401,165400,7207518550,17320,17320,17320,17320,0
20250401,165300,7207518550,17320,17320,17320,17320,0
20250401,165200,7207518550,17320,17320,17320,17320,0
20250401,165100,7207518550,17320,17320,17320,17320,0
20250401,165000,7207518550,17320,17320,17320,17320,0
20250401,164900,7207518550,17320,17320,17320,17320,0
20250401,164800,7207518550,17320,17320,17320,17320,0
20250401,164700,7207518550,17320,17320,17320,17320,0
20250401,164600,7207518550,17320,17320,17320,17320,0
20250401,164500,7207518550,17320,17320,17320,17320,0
20250401,164400,7207518550,17320,17320,17320,17320,0
20250401,164300,7207518550,17320,17320,17320,17320,0
20250401,164200,7207518550,17320,17320,17320,17320,0
20250401,164100,7207518550,17320,17320,17320,17320,0
20250401,164000,7207518550,17320,17320,17320,17320,0
20250401,163900,7207518550,17320,17320,17320,17320,0
20250401,163800,7207518550,17320,17320,17320,17320,0
20250401,163700,7207518550,17320,17320,17320,17320,5619
20250401,163600,7207518550,17320,17320,17320,17320,0
20250401,163500,7207518550,17320,17320,17320,17320,0
20250401,163400,7207518550,17320,17320,17320,17320,0
20250401,163300,7207518550,17320,17320,17320,17320,0
20250401,163200,7207518550,17320,17320,17320,17320,0
20250401,163100,7207518550,17320,17320,17320,17320,0
20250401,163000,7207518550,17320,17320,17320,17320,0
20250401,162900,7207518550,17320,17320,17320,17320,0
20250401,162800,7207518550,17320,17320,17320,17320,0
20250401,162700,7207518550,17320,17320,17320,17320,0
20250401,162600,7207518550,17320,17320,17320,17320,0
20250401,162500,7207518550,17320,17320,17320,17320,0
20250401,162400,7207518550,17320,17320,17320,17320,0
20250401,162300,7207518550,17320,17320,17320,17320,0
20250401,162200,7207518550,17320,17320,17320,17320,0
20250401,162100,7207518550,17320,17320,17320,17320,0
20250401,162000,7207518550,17320,17320,17320,17320,0
20250401,161900,7207518550,17320,17320,17320,17320,0
20250401,161800,7207518550,17320,17320,17320,17320,0
20250401,161700,7207518550,17320,17320,17320,17320,0
20250401,161600,7207518550,17320,17320,17320,17320,0
20250401,161500,7207518550,17320,17320,17320,17320,0
20250401,161400,7207518550,17320,17320,17320,17320,0
20250401,161300,7207518550,17320,17320,17320,17320,0
20250401,161200,7207518550,17320,17320,17320,17320,0
20250401,161100,7207518550,17320,17320,17320,17320,0
20250401,161000,7207518550,17320,17320,17320,17320,0
20250401,160900,7207518550,17320,17320,17320,17320,0
20250401,160800,7207518550,17320,17320,17320,17320,0
20250401,160700,7207518550,17320,17320,17320,17320,5619
20250401,160600,7207518550,17320,17320,17320,17320,0
20250401,160500,7207518550,17320,17320,17320,17320,0
20250401,160400,7207518550,17320,17320,17320,17320,0
20250401,160300,7207518550,17320,17320,17320,17320,0
20250401,160200,7207518550,17320,17320,17320,17320,0
20250401,160100,7207518550,17320,17320,17320,17320,0
20250401,160000,7207518550,17320,17320,17320,17320,0
20250401,155900,7207518550,17320,17320,17320,17320,0
20250401,155800,7207518550,17320,17320,17320,17320,0
20250401,155700,7207518550,17320,17320,17320,17320,0
20250401,155600,7207518550,17320,17320,17320,17320,0
20250401,155500,7207518550,17320,17320,17320,17320,0
20250401,155400,7207518550,17320,17320,17320,17320,0
20250401,155300,7207518550,17320,17320,17320,17320,0
20250401,155200,7207518550,17320,17320,17320,17320,0
20250401,155100,7207518550,17320,17320,17320,17320,0
20250401,155000,7207518550,17320,17320,17320,17320,0
20250401,154900,7207518550,17320,17320,17320,17320,0
20250401,154800,7207518550,17320,17320,17320,17320,0
20250401,154700,7207518550,17320,17320,17320,17320,0
20250401,154600,7207518550,17320,17320,17320,17320,0
20250401,154500,7207518550,17320,17320,17320,17320,0
20250401,154400,7207518550,17320,17320,17320,17320,0
20250401,154300,7207518550,17320,17320,17320,17320,0
20250401,154200,7207518550,17320,17320,17320,17320,0
20250401,154100,7207518550,17320,17320,17320,17320,0
20250401,154000,7207518550,17320,17320,17320,17320,0
20250401,153900,7207518550,17320,17320,17320,17320,0
20250401,153800,7207518550,17320,17320,17320,17320,0
20250401,153700,7207518550,17320,17320,17320,17320,5619
20250401,153600,7207518550,17320,17320,17320,17320,0
20250401,153500,7207518550,17320,17320,17320,17320,0
20250401,153400,7207518550,17320,17320,17320,17320,0
20250401,153300,7207518550,17320,17320,17320,17320,0
20250401,153200,7207518550,17320,17320,17320,17320,0
20250401,153100,7207518550,17320,17320,17320,17320,0
20250401,153000,7207518550,17320,17320,17320,17320,5619
20250401,152900,7110197470,17340,17340,17340,17340,0
20250401,152800,7110197470,17340,17340,17340,17340,0
20250401,152700,7110197470,17340,17340,17340,17340,0
20250401,152600,7110197470,17340,17340,17340,17340,0
20250401,152500,7110197470,17340,17340,17340,17340,0
20250401,152400,7110197470,17340,17340,17340,17340,0
20250401,152300,7110197470,17340,17340,17340,17340,0
20250401,152200,7110197470,17340,17340,17340,17340,0
20250401,152100,7110197470,17340,17340,17340,17340,0
20250401,152000,7110197470,17340,17340,17340,17340,0
20250401,151900,7110197470,17340,17280,17340,17260,702
20250401,151800,7098071300,17290,17260,17290,17240,1225
20250401,151700,7076921300,17230,17260,17260,17210,5256
20250401,151600,6986320330,17260,17280,17280,17260,1466
20250401,151500,6961011350,17270,17270,17270,17270,827
20250401,151400,6946729060,17280,17290,17290,17280,1275
20250401,151300,6924695750,17290,17330,17330,17290,3238
20250401,151200,6868659510,17330,17340,17340,17330,1261
20250401,151100,6846798320,17330,17330,17330,17330,343
20250401,151000,6840854130,17340,17320,17340,17320,165
20250401,150900,6837994440,17330,17320,17330,17320,1527
20250401,150800,6811533000,17320,17330,17330,17320,170
20250401,150700,6808587340,17330,17330,17340,17330,451
20250401,150600,6800771090,17340,17340,17340,17330,252
20250401,150500,6796402010,17340,17340,17340,17330,2130
20250401,150400,6759480940,17340,17320,17340,17320,985
20250401,150300,6742413210,17320,17340,17340,17310,1335
20250401,150200,6719283310,17340,17350,17350,17330,1675
20250401,150100,6690237240,17350,17370,17380,17350,4168
20250401,150000,6617904430,17370,17380,17380,17360,969
20250401,145900,6601071910,17380,17380,17380,17370,262
20250401,145800,6596518770,17380,17380,17380,17380,723
20250401,145700,6583953030,17380,17400,17400,17380,1440
20250401,145600,6558916510,17390,17400,17400,17390,137
20250401,145500,6556533560,17400,17380,17400,17380,98
20250401,145400,6554829690,17390,17390,17390,17380,240
20250401,145300,6550656570,17380,17390,17390,17380,191
20250401,145200,6547336050,17380,17380,17390,17380,125
20250401,145100,6545162800,17380,17390,17400,17380,453
20250401,145000,6537285190,17390,17390,17390,17380,185
20250401,144900,6534068560,17390,17410,17410,17390,904
20250401,144800,6518339070,17410,17410,17410,17400,207
20250401,144700,6514736260,17400,17420,17420,17400,411
20250401,144600,6507580760,17420,17420,17420,17410,132
20250401,144500,6505281700,17410,17415,17420,17410,174
20250401,144400,6502251590,17410,17420,17420,17400,197
20250401,144300,6498822230,17400,17400,17420,17400,2448
20250401,144200,6456224660,17400,17420,17420,17400,59
20250401,144100,6455197400,17410,17410,17410,17410,187
20250401,144000,6451941730,17410,17390,17410,17380,345
20250401,143900,6445942010,17390,17410,17410,17390,254
20250401,143800,6441523610,17420,17410,17420,17390,266
20250401,143700,6436894820,17400,17390,17400,17390,1905
20250401,143600,6403748845,17390,17390,17400,17390,239
20250401,143500,6399592515,17400,17400,17400,17390,246
20250401,143400,6395313015,17390,17410,17410,17390,1289
20250401,143300,6372884905,17400,17430,17430,17400,707
20250401,143200,6360582805,17410,17435,17440,17410,782
20250401,143100,6346960505,17430,17440,17440,17430,202
20250401,143000,6343437675,17430,17440,17440,17430,253
20250401,142900,6339026445,17440,17430,17440,17430,357
20250401,142800,6332801315,17430,17440,17440,17420,725
20250401,142700,6320170675,17420,17440,17440,17420,324
20250401,142600,6314524135,17450,17430,17450,17430,83
20250401,142500,6313076635,17430,17420,17460,17420,664
20250401,142400,6301491865,17420,17420,17420,17410,22
20250401,142300,6301108675,17410,17420,17420,17410,410
20250401,142200,6293970225,17410,17400,17410,17400,385
20250401,142100,6287267425,17400,17390,17400,17390,656
20250401,142000,6275853075,17400,17390,17400,17360,1119
20250401,141900,6256391365,17360,17390,17390,17350,2939
20250401,141800,6205350165,17390,17400,17400,17380,1352
20250401,141700,6181847845,17390,17400,17400,17390,587
20250401,141600,6171635095,17400,17420,17420,17390,776
20250401,141500,6158134105,17420,17410,17420,17400,1989
20250401,141400,6123519765,17410,17420,17420,17410,470
20250401,141300,6115336945,17420,17440,17440,17420,694
20250401,141200,6103245365,17440,17450,17450,17440,327
20250401,141100,6097540685,17450,17450,17450,17450,13
20250401,141000,6097313835,17460,17440,17460,17440,633
20250401,140900,6086267105,17430,17440,17440,17430,33
20250401,140800,6085691635,17440,17440,17440,17430,28
20250401,140700,6085203575,17430,17430,17430,17430,208
20250401,140600,6081578135,17430,17440,17450,17420,531
20250401,140500,6072323755,17450,17430,17460,17430,715
20250401,140400,6059847605,17430,17440,17440,17420,38
20250401,140300,6059185125,17430,17440,17440,17430,70
20250401,140200,6057964495,17440,17450,17450,17430,150
20250401,140100,6055348565,17440,17420,17440,17420,467
20250401,140000,6047209345,17420,17420,17420,17410,1187
20250401,135900,6026531815,17420,17410,17420,17410,714
20250401,135800,6014097815,17400,17430,17430,17400,1532
20250401,135700,5987422105,17420,17450,17450,17420,576
20250401,135600,5977386195,17450,17440,17450,17430,114
20250401,135500,5975397975,17440,17430,17460,17430,1026
20250401,135400,5957493315,17440,17440,17450,17440,128
20250401,135300,5955260845,17440,17440,17450,17440,111
20250401,135200,5953324705,17440,17430,17440,17430,66
20250401,135100,5952173775,17430,17440,17440,17420,319
20250401,135000,5946612855,17450,17450,17480,17450,771
20250401,134900,5933147565,17450,17460,17460,17450,231
20250401,134800,5929116245,17450,17450,17470,17450,226
20250401,134700,5925171995,17450,17450,17460,17440,430
20250401,134600,5917665795,17450,17450,17470,17440,146
20250401,134500,5915117345,17450,17450,17470,17440,1226
20250401,134400,5893717815,17440,17460,17470,17440,545
20250401,134300,5884202045,17450,17450,17480,17450,1182
20250401,134200,5863575555,17450,17450,17450,17440,90
20250401,134100,5862005105,17450,17450,17450,17440,64
20250401,134000,5860888355,17450,17410,17450,17410,959
20250401,133900,5844175175,17410,17400,17410,17400,232
20250401,133800,5840137105,17400,17420,17420,17400,694
20250401,133700,5828053835,17420,17430,17430,17420,208
20250401,133600,5824430155,17430,17440,17440,17420,124
20250401,133500,5822269785,17440,17450,17500,17430,1194
20250401,133400,5801420665,17450,17440,17450,17440,74
20250401,133300,5800129415,17450,17460,17460,17450,78
20250401,133200,5798767895,17450,17450,17470,17440,61
20250401,133100,5797703775,17450,17450,17450,17440,36
20250401,133000,5797075625,17450,17460,17500,17450,2004
20250401,132900,5762086305,17450,17460,17460,17450,652
20250401,132800,5750708515,17450,17470,17470,17450,240
20250401,132700,5746517720,17470,17480,17480,17470,61
20250401,132600,5745451500,17480,17490,17490,17480,26
20250401,132500,5744996990,17540,17500,17540,17450,719
20250401,132400,5732397120,17470,17450,17480,17450,225
20250401,132300,5728466580,17460,17450,17460,17450,74
20250401,132200,5727174595,17450,17440,17450,17440,1105
20250401,132100,5707892845,17440,17470,17470,17440,714
20250401,132000,5695435165,17470,17460,17550,17460,917
20250401,131900,5679379235,17440,17460,17460,17440,556
20250401,131800,5669680015,17470,17470,17470,17470,29
20250401,131700,5669173385,17480,17480,17490,17470,220
20250401,131600,5665327625,17480,17500,17500,17480,444
20250401,131500,5657566215,17510,17450,17530,17450,1261
20250401,131400,5635507745,17440,17440,17450,17440,19
20250401,131300,5635176355,17450,17450,17450,17440,69
20250401,131200,5633972355,17450,17460,17470,17440,1224
20250401,131100,5612620715,17460,17490,17490,17460,1339
20250401,131000,5589232935,17500,17470,17500,17470,1033
20250401,130900,5571172035,17470,17520,17530,17470,907
20250401,130800,5555306445,17520,17530,17530,17520,151
20250401,130700,5552660895,17530,17530,17530,17530,3
20250401,130600,5552608305,17520,17550,17550,17520,182
20250401,130500,5549419005,17550,17540,17560,17540,594
20250401,130400,5538993665,17540,17550,17550,17540,171
20250401,130300,5535994305,17550,17570,17570,17550,88
20250401,130200,5534448205,17570,17570,17570,17570,342
20250401,130100,5528439265,17570,17570,17570,17570,0
20250401,130000,5528439265,17570,17500,17580,17490,724
20250401,125900,5515729365,17490,17490,17490,17490,28
20250401,125800,5515239645,17490,17480,17490,17480,282
20250401,125700,5510310265,17480,17480,17480,17470,625
20250401,125600,5499390235,17480,17500,17500,17480,436
20250401,125500,5491767725,17510,17520,17580,17490,1478
20250401,125400,5465878305,17510,17540,17540,17510,372
20250401,125300,5459361435,17540,17540,17540,17540,25
20250401,125200,5458922935,17560,17560,17560,17550,135
20250401,125100,5456552545,17560,17560,17560,17560,2
20250401,125000,5456517425,17580,17520,17590,17520,511
20250401,124900,5447536315,17520,17520,17520,17510,432
20250401,124800,5439970465,17520,17520,17520,17500,421
20250401,124700,5432597625,17520,17530,17530,17520,931
20250401,124600,5416285095,17540,17560,17560,17530,888
20250401,124500,5400706095,17570,17550,17590,17550,971
20250401,124400,5383641895,17550,17560,17570,17550,1429
20250401,124300,5358554145,17570,17580,17580,17570,1545
20250401,124200,5331394045,17580,17580,17580,17580,1
20250401,124100,5331376465,17590,17590,17590,17590,391
20250401,124000,5324498775,17590,17610,17640,17590,2273
20250401,123900,5284478685,17600,17600,17600,17600,2
20250401,123800,5284443485,17600,17600,17600,17600,680
20250401,123700,5272475485,17610,17610,17610,17605,41
20250401,123600,5271753480,17610,17610,17610,17610,141
20250401,123500,5269270470,17610,17620,17640,17610,909
20250401,123400,5253241490,17610,17610,17610,17610,553
20250401,123300,5243503160,17610,17620,17620,17610,101
20250401,123200,5241724410,17640,17640,17640,17640,72
20250401,123100,5240454330,17630,17620,17630,17610,105
20250401,123000,5238605170,17650,17640,17650,17620,766
20250401,122900,5225088170,17610,17610,17610,17610,8
20250401,122800,5224947290,17640,17640,17640,17640,334
20250401,122700,5219055530,17640,17640,17640,17640,2
20250401,122600,5219020250,17610,17620,17620,17610,232
20250401,122500,5214934680,17630,17620,17650,17610,691
20250401,122400,5202744990,17610,17610,17610,17610,0
20250401,122300,5202744990,17610,17620,17620,17610,244
20250401,122200,5198447410,17620,17650,17650,17620,144
20250401,122100,5195909980,17640,17650,17650,17640,3
20250401,122000,5195857050,17650,17640,17660,17640,1071
20250401,121900,5176954680,17640,17630,17640,17630,8
20250401,121800,5176813610,17630,17660,17660,17630,87
20250401,121700,5175279770,17630,17630,17660,17630,77
20250401,121600,5173922230,17630,17630,17630,17630,11
20250401,121500,5173728300,17600,17640,17660,17600,856
20250401,121400,5158621730,17610,17610,17610,17610,0
20250401,121300,5158621730,17610,17620,17620,17610,348
20250401,121200,5152492640,17640,17640,17640,17640,4
20250401,121100,5152422080,17630,17640,17650,17630,682
20250401,121000,5140388510,17630,17630,17640,17630,705
20250401,120900,5127954840,17630,17630,17630,17630,0
20250401,120800,5127954840,17630,17620,17630,17620,120
20250401,120700,5125840410,17630,17620,17630,17620,3
20250401,120600,5125787530,17620,17620,17620,17610,506
20250401,120500,5116874770,17630,17630,17630,17630,947
20250401,120400,5100179160,17620,17620,17620,17620,425
20250401,120300,5092690660,17620,17630,17630,17620,1002
20250401,120200,5075031860,17620,17620,17620,17620,200
20250401,120100,5071507860,17620,17620,17630,17620,105
20250401,120000,5069657730,17630,17620,17630,17620,758
20250401,115900,5056299510,17620,17620,17620,17620,17
20250401,115800,5055999970,17600,17600,17610,17600,76
20250401,115700,5054662350,17600,17600,17600,17600,54
20250401,115600,5053711950,17610,17610,17610,17610,150
20250401,115500,5051070450,17620,17605,17630,17605,901
20250401,115400,5035192595,17600,17605,17610,17600,252
20250401,115300,5030756225,17600,17620,17620,17600,535
20250401,115200,5021336510,17630,17630,17630,17630,191
20250401,115100,5017969180,17630,17630,17630,17630,80
20250401,115000,5016558780,17630,17620,17630,17620,1076
20250401,114900,4997589790,17620,17630,17630,17610,521
20250401,114800,4988414350,17620,17630,17630,17620,686
20250401,114700,4976323250,17610,17610,17610,17610,0
20250401,114600,4976323250,17610,17620,17640,17610,486
20250401,114500,4967757130,17620,17630,17650,17620,797
20250401,114400,4953703270,17630,17640,17640,17630,39
20250401,114300,4953015670,17640,17640,17640,17630,121
20250401,114200,4950882390,17630,17640,17640,17630,115
20250401,114100,4948854790,17640,17630,17640,17620,427
20250401,114000,4941324840,17620,17620,17640,17620,771
20250401,113900,4927733170,17620,17600,17620,17600,507
20250401,113800,4918804710,17600,17590,17600,17580,1435
20250401,113700,4893572540,17590,17590,17590,17590,79
20250401,113600,4892182930,17600,17580,17610,17580,233
20250401,113500,4888082940,17580,17580,17610,17580,756
20250401,113400,4874781750,17580,17580,17580,17570,273
20250401,113300,4869983910,17590,17580,17590,17580,80
20250401,113200,4868577480,17590,17600,17600,17580,854
20250401,113100,4853561950,17590,17600,17600,17590,13
20250401,113000,4853333250,17580,17580,17610,17570,1001
20250401,112900,4835729640,17570,17570,17570,17560,1460
20250401,112800,4810087440,17570,17590,17590,17570,385
20250401,112700,4803322500,17590,17590,17590,17580,866
20250401,112600,4788096210,17610,17610,17610,17590,181
20250401,112500,4784909400,17610,17590,17630,17590,705
20250401,112400,4772491430,17600,17590,17600,17590,774
20250401,112300,4758876750,17580,17590,17590,17580,44
20250401,112200,4758103190,17570,17570,17570,17570,1295
20250401,112100,4735350040,17570,17570,17570,17560,1422
20250401,112000,4710369300,17590,17570,17600,17570,732
20250401,111900,4697489410,17570,17590,17590,17570,600
20250401,111800,4686946530,17590,17590,17590,17590,1
20250401,111700,4686928940,17590,17550,17590,17540,630
20250401,111600,4675872260,17540,17540,17550,17540,1382
20250401,111500,4651630150,17550,17550,17590,17540,2133
20250401,111400,4614181400,17560,17570,17580,17560,1168
20250401,111300,4593655100,17570,17610,17610,17570,1449
20250401,111200,4568166470,17610,17620,17620,17610,634
20250401,111100,4557001570,17610,17630,17630,17610,739
20250401,111000,4543987350,17610,17620,17640,17610,1469
20250401,110900,4518098850,17600,17590,17620,17590,807
20250401,110800,4503892880,17590,17620,17630,17590,1100
20250401,110700,4484523570,17620,17600,17620,17590,507
20250401,110600,4475599770,17620,17630,17630,17600,2359
20250401,110500,4434053450,17630,17640,17670,17630,1398
20250401,110400,4409375390,17620,17620,17620,17620,651
20250401,110300,4397904770,17620,17650,17650,17610,2151
20250401,110200,4360007980,17670,17660,17670,17650,340
20250401,110100,4354004690,17670,17670,17670,17660,157
20250401,110000,4351230510,17670,17680,17690,17660,1863
20250401,105900,4318298850,17690,17660,17690,17650,2426
20250401,105800,4275420010,17670,17670,17670,17660,1960
20250401,105700,4240799200,17670,17660,17670,17660,546
20250401,105600,4231156280,17660,17660,17660,17660,4319
20250401,105500,4154882740,17650,17600,17660,17600,1950
20250401,105400,4120462000,17610,17630,17640,17610,671
20250401,105300,4108640470,17630,17580,17630,17580,1411
20250401,105200,4083801980,17580,17630,17630,17580,1665
20250401,105100,4054488980,17630,17610,17630,17610,1996
20250401,105000,4019309620,17610,17590,17610,17590,2865
20250401,104900,3968897590,17580,17560,17580,17520,847
20250401,104800,3954033200,17550,17570,17580,17550,1198
20250401,104700,3932981870,17570,17550,17570,17540,573
20250401,104600,3922927750,17555,17540,17555,17540,353
20250401,104500,3916731630,17550,17550,17600,17550,1005
20250401,104400,3899056490,17550,17560,17590,17540,2710
20250401,104300,3851438010,17560,17560,17560,17560,217
20250401,104200,3847627490,17570,17570,17570,17570,4
20250401,104100,3847557210,17570,17570,17570,17570,53
20250401,104000,3846626000,17580,17570,17580,17570,671
20250401,103900,3834832570,17550,17560,17560,17550,312
20250401,103800,3829354860,17570,17560,17570,17560,309
20250401,103700,3823928260,17570,17560,17580,17560,1567
20250401,103600,3796386590,17570,17580,17580,17570,681
20250401,103500,3784421160,17580,17550,17590,17550,1010
20250401,103400,3766664750,17560,17540,17560,17540,225
20250401,103300,3762717950,17540,17560,17560,17540,1725
20250401,103200,3732443900,17560,17560,17580,17560,250
20250401,103100,3728051340,17570,17580,17590,17570,3032
20250401,103000,3674740450,17560,17560,17580,17560,951
20250401,102900,3658032510,17560,17560,17560,17550,74
20250401,102800,3656733450,17560,17550,17570,17550,1084
20250401,102700,3637689100,17570,17560,17570,17550,1218
20250401,102600,3616311210,17560,17560,17570,17560,775
20250401,102500,3602702190,17560,17540,17570,17540,1313
20250401,102400,3579642900,17530,17530,17530,17520,149
20250401,102300,3577031050,17520,17510,17520,17510,221
20250401,102200,3573161180,17540,17540,17540,17540,6
20250401,102100,3573055940,17510,17530,17530,17500,1517
20250401,102000,3546494900,17530,17520,17570,17520,972
20250401,101900,3529426110,17520,17520,17530,17510,2140
20250401,101800,3491935080,17520,17520,17520,17520,1427
20250401,101700,3466934040,17530,17520,17530,17520,134
20250401,101600,3464586150,17510,17520,17520,17500,1334
20250401,101500,3441238670,17520,17530,17550,17510,1211
20250401,101400,3420010680,17520,17510,17530,17510,1196
20250401,101300,3399059050,17510,17490,17510,17480,452
20250401,101200,3391155480,17480,17490,17490,17480,37
20250401,101100,3390508630,17490,17480,17490,17470,27
20250401,101000,3390036610,17490,17490,17500,17490,585
20250401,100900,3379802580,17490,17460,17490,17450,715
20250401,100800,3367309960,17460,17450,17460,17440,923
20250401,100700,3351207020,17450,17450,17460,17450,347
20250401,100600,3345150080,17460,17450,17460,17430,711
20250401,100500,3332741710,17460,17470,17490,17460,4291
20250401,100400,3257801950,17470,17420,17470,17420,162
20250401,100300,3254975660,17420,17420,17440,17410,869
20250401,100200,3239835670,17430,17440,17440,17420,455
20250401,100100,3231902700,17450,17460,17470,17450,373
20250401,100000,3225393320,17460,17440,17520,17440,610
20250401,095900,3214727750,17440,17430,17440,17430,161
20250401,095800,3211921480,17420,17470,17470,17420,1243
20250401,095700,3190233930,17460,17470,17480,17460,512
20250401,095600,3181290400,17470,17480,17480,17470,73
20250401,095500,3180014500,17490,17470,17500,17470,735
20250401,095400,3167162860,17460,17460,17470,17460,139
20250401,095300,3164735870,17460,17470,17470,17460,180
20250401,095200,3161593000,17480,17470,17480,17460,373
20250401,095100,3155078950,17460,17470,17490,17460,311
20250401,095000,3149645960,17470,17510,17530,17460,4710
20250401,094900,3067242350,17500,17520,17520,17500,629
20250401,094800,3056228645,17520,17470,17520,17470,2604
20250401,094700,3010668015,17470,17440,17470,17410,1186
20250401,094600,2989975755,17440,17420,17450,17400,1158
20250401,094500,2969787785,17380,17390,17450,17380,529
20250401,094400,2960569005,17350,17370,17380,17340,4100
20250401,094300,2889390385,17380,17410,17410,17370,1178
20250401,094200,2868911005,17410,17410,17410,17400,366
20250401,094100,2862539445,17420,17430,17430,17410,482
20250401,094000,2854144535,17430,17410,17430,17400,740
20250401,093900,2841255325,17400,17410,17410,17400,74
20250401,093800,2839967715,17400,17390,17400,17390,8
20250401,093700,2839828545,17390,17410,17410,17380,1663
20250401,093600,2810912745,17400,17390,17450,17380,940
20250401,093500,2794553975,17390,17400,17460,17380,1198
20250401,093400,2773689435,17380,17400,17400,17370,1725
20250401,093300,2743697475,17400,17430,17430,17400,1701
20250401,093200,2714086055,17430,17470,17480,17430,2685
20250401,093100,2667201685,17470,17470,17470,17470,194
20250401,093000,2663812505,17480,17470,17500,17470,1293
20250401,092900,2641209205,17480,17490,17490,17480,130
20250401,092800,2638936185,17470,17460,17500,17450,2949
20250401,092700,2587415685,17450,17440,17450,17440,174
20250401,092600,2584379695,17470,17410,17470,17410,2
20250401,092500,2584344815,17410,17410,17470,17400,1078
20250401,092400,2565554795,17450,17390,17460,17380,704
20250401,092300,2553302585,17390,17440,17470,17380,3555
20250401,092200,2491421085,17440,17480,17480,17440,3227
20250401,092100,2435102985,17480,17500,17500,17480,4816
20250401,092000,2350841975,17500,17520,17550,17500,3940
20250401,091900,2281762645,17510,17510,17530,17510,1069
20250401,091800,2263037035,17520,17550,17550,17520,474
20250401,091700,2254727825,17550,17490,17550,17490,1764
20250401,091600,2223828545,17510,17510,17530,17490,1274
20250401,091500,2201535505,17510,17480,17540,17480,2040
20250401,091400,2165827215,17480,17550,17550,17480,6741
20250401,091300,2047723295,17550,17570,17580,17540,821
20250401,091200,2033300665,17590,17560,17590,17520,2459
20250401,091100,1990144085,17570,17540,17600,17540,4373
20250401,091000,1913266365,17570,17480,17570,17470,3555
20250401,090900,1850941355,17510,17480,17540,17480,1452
20250401,090800,1825520205,17520,17460,17560,17450,5253
20250401,090700,1733557145,17460,17450,17510,17410,689
20250401,090600,1721539415,17460,17500,17520,17450,6877
20250401,090500,1601315605,17510,17410,17540,17410,9815
20250401,090400,1429716145,17410,17410,17490,17300,6574
20250401,090300,1315410565,17430,17390,17480,17390,5154
20250401,090200,1225606325,17380,17400,17430,17360,5372
20250401,090100,1132162055,17400,17440,17460,17370,3376
20250401,090000,1073409295,17440,17260,17500,17260,62094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 7207518550 17320 17320 17320 17320 5619
3 20250401 200600 7207518550 17320 17320 17320 17320 0
4 20250401 200500 7207518550 17320 17320 17320 17320 0
5 20250401 200400 7207518550 17320 17320 17320 17320 0
6 20250401 200300 7207518550 17320 17320 17320 17320 0
7 20250401 200200 7207518550 17320 17320 17320 17320 0
8 20250401 200100 7207518550 17320 17320 17320 17320 0
9 20250401 200000 7207518550 17320 17320 17320 17320 0
10 20250401 195900 7207518550 17320 17320 17320 17320 0
11 20250401 195800 7207518550 17320 17320 17320 17320 0
12 20250401 195700 7207518550 17320 17320 17320 17320 0
13 20250401 195600 7207518550 17320 17320 17320 17320 0
14 20250401 195500 7207518550 17320 17320 17320 17320 0
15 20250401 195400 7207518550 17320 17320 17320 17320 0
16 20250401 195300 7207518550 17320 17320 17320 17320 0
17 20250401 195200 7207518550 17320 17320 17320 17320 0
18 20250401 195100 7207518550 17320 17320 17320 17320 0
19 20250401 195000 7207518550 17320 17320 17320 17320 0
20 20250401 194900 7207518550 17320 17320 17320 17320 0
21 20250401 194800 7207518550 17320 17320 17320 17320 0
22 20250401 194700 7207518550 17320 17320 17320 17320 0
23 20250401 194600 7207518550 17320 17320 17320 17320 0
24 20250401 194500 7207518550 17320 17320 17320 17320 0
25 20250401 194400 7207518550 17320 17320 17320 17320 0
26 20250401 194300 7207518550 17320 17320 17320 17320 0
27 20250401 194200 7207518550 17320 17320 17320 17320 0
28 20250401 194100 7207518550 17320 17320 17320 17320 0
29 20250401 194000 7207518550 17320 17320 17320 17320 0
30 20250401 193900 7207518550 17320 17320 17320 17320 0
31 20250401 193800 7207518550 17320 17320 17320 17320 0
32 20250401 193700 7207518550 17320 17320 17320 17320 5619
33 20250401 193600 7207518550 17320 17320 17320 17320 0
34 20250401 193500 7207518550 17320 17320 17320 17320 0
35 20250401 193400 7207518550 17320 17320 17320 17320 0
36 20250401 193300 7207518550 17320 17320 17320 17320 0
37 20250401 193200 7207518550 17320 17320 17320 17320 0
38 20250401 193100 7207518550 17320 17320 17320 17320 0
39 20250401 193000 7207518550 17320 17320 17320 17320 0
40 20250401 192900 7207518550 17320 17320 17320 17320 0
41 20250401 192800 7207518550 17320 17320 17320 17320 0
42 20250401 192700 7207518550 17320 17320 17320 17320 0
43 20250401 192600 7207518550 17320 17320 17320 17320 0
44 20250401 192500 7207518550 17320 17320 17320 17320 0
45 20250401 192400 7207518550 17320 17320 17320 17320 0
46 20250401 192300 7207518550 17320 17320 17320 17320 0
47 20250401 192200 7207518550 17320 17320 17320 17320 0
48 20250401 192100 7207518550 17320 17320 17320 17320 0
49 20250401 192000 7207518550 17320 17320 17320 17320 0
50 20250401 191900 7207518550 17320 17320 17320 17320 0
51 20250401 191800 7207518550 17320 17320 17320 17320 0
52 20250401 191700 7207518550 17320 17320 17320 17320 0
53 20250401 191600 7207518550 17320 17320 17320 17320 0
54 20250401 191500 7207518550 17320 17320 17320 17320 0
55 20250401 191400 7207518550 17320 17320 17320 17320 0
56 20250401 191300 7207518550 17320 17320 17320 17320 0
57 20250401 191200 7207518550 17320 17320 17320 17320 0
58 20250401 191100 7207518550 17320 17320 17320 17320 0
59 20250401 191000 7207518550 17320 17320 17320 17320 0
60 20250401 190900 7207518550 17320 17320 17320 17320 0
61 20250401 190800 7207518550 17320 17320 17320 17320 0
62 20250401 190700 7207518550 17320 17320 17320 17320 5619
63 20250401 190600 7207518550 17320 17320 17320 17320 0
64 20250401 190500 7207518550 17320 17320 17320 17320 0
65 20250401 190400 7207518550 17320 17320 17320 17320 0
66 20250401 190300 7207518550 17320 17320 17320 17320 0
67 20250401 190200 7207518550 17320 17320 17320 17320 0
68 20250401 190100 7207518550 17320 17320 17320 17320 0
69 20250401 190000 7207518550 17320 17320 17320 17320 0
70 20250401 185900 7207518550 17320 17320 17320 17320 0
71 20250401 185800 7207518550 17320 17320 17320 17320 0
72 20250401 185700 7207518550 17320 17320 17320 17320 0
73 20250401 185600 7207518550 17320 17320 17320 17320 0
74 20250401 185500 7207518550 17320 17320 17320 17320 0
75 20250401 185400 7207518550 17320 17320 17320 17320 0
76 20250401 185300 7207518550 17320 17320 17320 17320 0
77 20250401 185200 7207518550 17320 17320 17320 17320 0
78 20250401 185100 7207518550 17320 17320 17320 17320 0
79 20250401 185000 7207518550 17320 17320 17320 17320 0
80 20250401 184900 7207518550 17320 17320 17320 17320 0
81 20250401 184800 7207518550 17320 17320 17320 17320 0
82 20250401 184700 7207518550 17320 17320 17320 17320 0
83 20250401 184600 7207518550 17320 17320 17320 17320 0
84 20250401 184500 7207518550 17320 17320 17320 17320 0
85 20250401 184400 7207518550 17320 17320 17320 17320 0
86 20250401 184300 7207518550 17320 17320 17320 17320 0
87 20250401 184200 7207518550 17320 17320 17320 17320 0
88 20250401 184100 7207518550 17320 17320 17320 17320 0
89 20250401 184000 7207518550 17320 17320 17320 17320 0
90 20250401 183900 7207518550 17320 17320 17320 17320 0
91 20250401 183800 7207518550 17320 17320 17320 17320 0
92 20250401 183700 7207518550 17320 17320 17320 17320 5619
93 20250401 183600 7207518550 17320 17320 17320 17320 0
94 20250401 183500 7207518550 17320 17320 17320 17320 0
95 20250401 183400 7207518550 17320 17320 17320 17320 0
96 20250401 183300 7207518550 17320 17320 17320 17320 0
97 20250401 183200 7207518550 17320 17320 17320 17320 0
98 20250401 183100 7207518550 17320 17320 17320 17320 0
99 20250401 183000 7207518550 17320 17320 17320 17320 0
100 20250401 182900 7207518550 17320 17320 17320 17320 0
101 20250401 182800 7207518550 17320 17320 17320 17320 0
102 20250401 182700 7207518550 17320 17320 17320 17320 0
103 20250401 182600 7207518550 17320 17320 17320 17320 0
104 20250401 182500 7207518550 17320 17320 17320 17320 0
105 20250401 182400 7207518550 17320 17320 17320 17320 0
106 20250401 182300 7207518550 17320 17320 17320 17320 0
107 20250401 182200 7207518550 17320 17320 17320 17320 0
108 20250401 182100 7207518550 17320 17320 17320 17320 0
109 20250401 182000 7207518550 17320 17320 17320 17320 0
110 20250401 181900 7207518550 17320 17320 17320 17320 0
111 20250401 181800 7207518550 17320 17320 17320 17320 0
112 20250401 181700 7207518550 17320 17320 17320 17320 0
113 20250401 181600 7207518550 17320 17320 17320 17320 0
114 20250401 181500 7207518550 17320 17320 17320 17320 0
115 20250401 181400 7207518550 17320 17320 17320 17320 0
116 20250401 181300 7207518550 17320 17320 17320 17320 0
117 20250401 181200 7207518550 17320 17320 17320 17320 0
118 20250401 181100 7207518550 17320 17320 17320 17320 0
119 20250401 181000 7207518550 17320 17320 17320 17320 0
120 20250401 180900 7207518550 17320 17320 17320 17320 0
121 20250401 180800 7207518550 17320 17320 17320 17320 0
122 20250401 180700 7207518550 17320 17320 17320 17320 5619
123 20250401 180600 7207518550 17320 17320 17320 17320 0
124 20250401 180500 7207518550 17320 17320 17320 17320 0
125 20250401 180400 7207518550 17320 17320 17320 17320 0
126 20250401 180300 7207518550 17320 17320 17320 17320 0
127 20250401 180200 7207518550 17320 17320 17320 17320 0
128 20250401 180100 7207518550 17320 17320 17320 17320 0
129 20250401 180000 7207518550 17320 17320 17320 17320 0
130 20250401 175900 7207518550 17320 17320 17320 17320 0
131 20250401 175800 7207518550 17320 17320 17320 17320 0
132 20250401 175700 7207518550 17320 17320 17320 17320 0
133 20250401 175600 7207518550 17320 17320 17320 17320 0
134 20250401 175500 7207518550 17320 17320 17320 17320 0
135 20250401 175400 7207518550 17320 17320 17320 17320 0
136 20250401 175300 7207518550 17320 17320 17320 17320 0
137 20250401 175200 7207518550 17320 17320 17320 17320 0
138 20250401 175100 7207518550 17320 17320 17320 17320 0
139 20250401 175000 7207518550 17320 17320 17320 17320 0
140 20250401 174900 7207518550 17320 17320 17320 17320 0
141 20250401 174800 7207518550 17320 17320 17320 17320 0
142 20250401 174700 7207518550 17320 17320 17320 17320 0
143 20250401 174600 7207518550 17320 17320 17320 17320 0
144 20250401 174500 7207518550 17320 17320 17320 17320 0
145 20250401 174400 7207518550 17320 17320 17320 17320 0
146 20250401 174300 7207518550 17320 17320 17320 17320 0
147 20250401 174200 7207518550 17320 17320 17320 17320 0
148 20250401 174100 7207518550 17320 17320 17320 17320 0
149 20250401 174000 7207518550 17320 17320 17320 17320 0
150 20250401 173900 7207518550 17320 17320 17320 17320 0
151 20250401 173800 7207518550 17320 17320 17320 17320 0
152 20250401 173700 7207518550 17320 17320 17320 17320 5619
153 20250401 173600 7207518550 17320 17320 17320 17320 0
154 20250401 173500 7207518550 17320 17320 17320 17320 0
155 20250401 173400 7207518550 17320 17320 17320 17320 0
156 20250401 173300 7207518550 17320 17320 17320 17320 0
157 20250401 173200 7207518550 17320 17320 17320 17320 0
158 20250401 173100 7207518550 17320 17320 17320 17320 0
159 20250401 173000 7207518550 17320 17320 17320 17320 0
160 20250401 172900 7207518550 17320 17320 17320 17320 0
161 20250401 172800 7207518550 17320 17320 17320 17320 0
162 20250401 172700 7207518550 17320 17320 17320 17320 0
163 20250401 172600 7207518550 17320 17320 17320 17320 0
164 20250401 172500 7207518550 17320 17320 17320 17320 0
165 20250401 172400 7207518550 17320 17320 17320 17320 0
166 20250401 172300 7207518550 17320 17320 17320 17320 0
167 20250401 172200 7207518550 17320 17320 17320 17320 0
168 20250401 172100 7207518550 17320 17320 17320 17320 0
169 20250401 172000 7207518550 17320 17320 17320 17320 0
170 20250401 171900 7207518550 17320 17320 17320 17320 0
171 20250401 171800 7207518550 17320 17320 17320 17320 0
172 20250401 171700 7207518550 17320 17320 17320 17320 0
173 20250401 171600 7207518550 17320 17320 17320 17320 0
174 20250401 171500 7207518550 17320 17320 17320 17320 0
175 20250401 171400 7207518550 17320 17320 17320 17320 0
176 20250401 171300 7207518550 17320 17320 17320 17320 0
177 20250401 171200 7207518550 17320 17320 17320 17320 0
178 20250401 171100 7207518550 17320 17320 17320 17320 0
179 20250401 171000 7207518550 17320 17320 17320 17320 0
180 20250401 170900 7207518550 17320 17320 17320 17320 0
181 20250401 170800 7207518550 17320 17320 17320 17320 0
182 20250401 170700 7207518550 17320 17320 17320 17320 5619
183 20250401 170600 7207518550 17320 17320 17320 17320 0
184 20250401 170500 7207518550 17320 17320 17320 17320 0
185 20250401 170400 7207518550 17320 17320 17320 17320 0
186 20250401 170300 7207518550 17320 17320 17320 17320 0
187 20250401 170200 7207518550 17320 17320 17320 17320 0
188 20250401 170100 7207518550 17320 17320 17320 17320 0
189 20250401 170000 7207518550 17320 17320 17320 17320 0
190 20250401 165900 7207518550 17320 17320 17320 17320 0
191 20250401 165800 7207518550 17320 17320 17320 17320 0
192 20250401 165700 7207518550 17320 17320 17320 17320 0
193 20250401 165600 7207518550 17320 17320 17320 17320 0
194 20250401 165500 7207518550 17320 17320 17320 17320 0
195 20250401 165400 7207518550 17320 17320 17320 17320 0
196 20250401 165300 7207518550 17320 17320 17320 17320 0
197 20250401 165200 7207518550 17320 17320 17320 17320 0
198 20250401 165100 7207518550 17320 17320 17320 17320 0
199 20250401 165000 7207518550 17320 17320 17320 17320 0
200 20250401 164900 7207518550 17320 17320 17320 17320 0
201 20250401 164800 7207518550 17320 17320 17320 17320 0
202 20250401 164700 7207518550 17320 17320 17320 17320 0
203 20250401 164600 7207518550 17320 17320 17320 17320 0
204 20250401 164500 7207518550 17320 17320 17320 17320 0
205 20250401 164400 7207518550 17320 17320 17320 17320 0
206 20250401 164300 7207518550 17320 17320 17320 17320 0
207 20250401 164200 7207518550 17320 17320 17320 17320 0
208 20250401 164100 7207518550 17320 17320 17320 17320 0
209 20250401 164000 7207518550 17320 17320 17320 17320 0
210 20250401 163900 7207518550 17320 17320 17320 17320 0
211 20250401 163800 7207518550 17320 17320 17320 17320 0
212 20250401 163700 7207518550 17320 17320 17320 17320 5619
213 20250401 163600 7207518550 17320 17320 17320 17320 0
214 20250401 163500 7207518550 17320 17320 17320 17320 0
215 20250401 163400 7207518550 17320 17320 17320 17320 0
216 20250401 163300 7207518550 17320 17320 17320 17320 0
217 20250401 163200 7207518550 17320 17320 17320 17320 0
218 20250401 163100 7207518550 17320 17320 17320 17320 0
219 20250401 163000 7207518550 17320 17320 17320 17320 0
220 20250401 162900 7207518550 17320 17320 17320 17320 0
221 20250401 162800 7207518550 17320 17320 17320 17320 0
222 20250401 162700 7207518550 17320 17320 17320 17320 0
223 20250401 162600 7207518550 17320 17320 17320 17320 0
224 20250401 162500 7207518550 17320 17320 17320 17320 0
225 20250401 162400 7207518550 17320 17320 17320 17320 0
226 20250401 162300 7207518550 17320 17320 17320 17320 0
227 20250401 162200 7207518550 17320 17320 17320 17320 0
228 20250401 162100 7207518550 17320 17320 17320 17320 0
229 20250401 162000 7207518550 17320 17320 17320 17320 0
230 20250401 161900 7207518550 17320 17320 17320 17320 0
231 20250401 161800 7207518550 17320 17320 17320 17320 0
232 20250401 161700 7207518550 17320 17320 17320 17320 0
233 20250401 161600 7207518550 17320 17320 17320 17320 0
234 20250401 161500 7207518550 17320 17320 17320 17320 0
235 20250401 161400 7207518550 17320 17320 17320 17320 0
236 20250401 161300 7207518550 17320 17320 17320 17320 0
237 20250401 161200 7207518550 17320 17320 17320 17320 0
238 20250401 161100 7207518550 17320 17320 17320 17320 0
239 20250401 161000 7207518550 17320 17320 17320 17320 0
240 20250401 160900 7207518550 17320 17320 17320 17320 0
241 20250401 160800 7207518550 17320 17320 17320 17320 0
242 20250401 160700 7207518550 17320 17320 17320 17320 5619
243 20250401 160600 7207518550 17320 17320 17320 17320 0
244 20250401 160500 7207518550 17320 17320 17320 17320 0
245 20250401 160400 7207518550 17320 17320 17320 17320 0
246 20250401 160300 7207518550 17320 17320 17320 17320 0
247 20250401 160200 7207518550 17320 17320 17320 17320 0
248 20250401 160100 7207518550 17320 17320 17320 17320 0
249 20250401 160000 7207518550 17320 17320 17320 17320 0
250 20250401 155900 7207518550 17320 17320 17320 17320 0
251 20250401 155800 7207518550 17320 17320 17320 17320 0
252 20250401 155700 7207518550 17320 17320 17320 17320 0
253 20250401 155600 7207518550 17320 17320 17320 17320 0
254 20250401 155500 7207518550 17320 17320 17320 17320 0
255 20250401 155400 7207518550 17320 17320 17320 17320 0
256 20250401 155300 7207518550 17320 17320 17320 17320 0
257 20250401 155200 7207518550 17320 17320 17320 17320 0
258 20250401 155100 7207518550 17320 17320 17320 17320 0
259 20250401 155000 7207518550 17320 17320 17320 17320 0
260 20250401 154900 7207518550 17320 17320 17320 17320 0
261 20250401 154800 7207518550 17320 17320 17320 17320 0
262 20250401 154700 7207518550 17320 17320 17320 17320 0
263 20250401 154600 7207518550 17320 17320 17320 17320 0
264 20250401 154500 7207518550 17320 17320 17320 17320 0
265 20250401 154400 7207518550 17320 17320 17320 17320 0
266 20250401 154300 7207518550 17320 17320 17320 17320 0
267 20250401 154200 7207518550 17320 17320 17320 17320 0
268 20250401 154100 7207518550 17320 17320 17320 17320 0
269 20250401 154000 7207518550 17320 17320 17320 17320 0
270 20250401 153900 7207518550 17320 17320 17320 17320 0
271 20250401 153800 7207518550 17320 17320 17320 17320 0
272 20250401 153700 7207518550 17320 17320 17320 17320 5619
273 20250401 153600 7207518550 17320 17320 17320 17320 0
274 20250401 153500 7207518550 17320 17320 17320 17320 0
275 20250401 153400 7207518550 17320 17320 17320 17320 0
276 20250401 153300 7207518550 17320 17320 17320 17320 0
277 20250401 153200 7207518550 17320 17320 17320 17320 0
278 20250401 153100 7207518550 17320 17320 17320 17320 0
279 20250401 153000 7207518550 17320 17320 17320 17320 5619
280 20250401 152900 7110197470 17340 17340 17340 17340 0
281 20250401 152800 7110197470 17340 17340 17340 17340 0
282 20250401 152700 7110197470 17340 17340 17340 17340 0
283 20250401 152600 7110197470 17340 17340 17340 17340 0
284 20250401 152500 7110197470 17340 17340 17340 17340 0
285 20250401 152400 7110197470 17340 17340 17340 17340 0
286 20250401 152300 7110197470 17340 17340 17340 17340 0
287 20250401 152200 7110197470 17340 17340 17340 17340 0
288 20250401 152100 7110197470 17340 17340 17340 17340 0
289 20250401 152000 7110197470 17340 17340 17340 17340 0
290 20250401 151900 7110197470 17340 17280 17340 17260 702
291 20250401 151800 7098071300 17290 17260 17290 17240 1225
292 20250401 151700 7076921300 17230 17260 17260 17210 5256
293 20250401 151600 6986320330 17260 17280 17280 17260 1466
294 20250401 151500 6961011350 17270 17270 17270 17270 827
295 20250401 151400 6946729060 17280 17290 17290 17280 1275
296 20250401 151300 6924695750 17290 17330 17330 17290 3238
297 20250401 151200 6868659510 17330 17340 17340 17330 1261
298 20250401 151100 6846798320 17330 17330 17330 17330 343
299 20250401 151000 6840854130 17340 17320 17340 17320 165
300 20250401 150900 6837994440 17330 17320 17330 17320 1527
301 20250401 150800 6811533000 17320 17330 17330 17320 170
302 20250401 150700 6808587340 17330 17330 17340 17330 451
303 20250401 150600 6800771090 17340 17340 17340 17330 252
304 20250401 150500 6796402010 17340 17340 17340 17330 2130
305 20250401 150400 6759480940 17340 17320 17340 17320 985
306 20250401 150300 6742413210 17320 17340 17340 17310 1335
307 20250401 150200 6719283310 17340 17350 17350 17330 1675
308 20250401 150100 6690237240 17350 17370 17380 17350 4168
309 20250401 150000 6617904430 17370 17380 17380 17360 969
310 20250401 145900 6601071910 17380 17380 17380 17370 262
311 20250401 145800 6596518770 17380 17380 17380 17380 723
312 20250401 145700 6583953030 17380 17400 17400 17380 1440
313 20250401 145600 6558916510 17390 17400 17400 17390 137
314 20250401 145500 6556533560 17400 17380 17400 17380 98
315 20250401 145400 6554829690 17390 17390 17390 17380 240
316 20250401 145300 6550656570 17380 17390 17390 17380 191
317 20250401 145200 6547336050 17380 17380 17390 17380 125
318 20250401 145100 6545162800 17380 17390 17400 17380 453
319 20250401 145000 6537285190 17390 17390 17390 17380 185
320 20250401 144900 6534068560 17390 17410 17410 17390 904
321 20250401 144800 6518339070 17410 17410 17410 17400 207
322 20250401 144700 6514736260 17400 17420 17420 17400 411
323 20250401 144600 6507580760 17420 17420 17420 17410 132
324 20250401 144500 6505281700 17410 17415 17420 17410 174
325 20250401 144400 6502251590 17410 17420 17420 17400 197
326 20250401 144300 6498822230 17400 17400 17420 17400 2448
327 20250401 144200 6456224660 17400 17420 17420 17400 59
328 20250401 144100 6455197400 17410 17410 17410 17410 187
329 20250401 144000 6451941730 17410 17390 17410 17380 345
330 20250401 143900 6445942010 17390 17410 17410 17390 254
331 20250401 143800 6441523610 17420 17410 17420 17390 266
332 20250401 143700 6436894820 17400 17390 17400 17390 1905
333 20250401 143600 6403748845 17390 17390 17400 17390 239
334 20250401 143500 6399592515 17400 17400 17400 17390 246
335 20250401 143400 6395313015 17390 17410 17410 17390 1289
336 20250401 143300 6372884905 17400 17430 17430 17400 707
337 20250401 143200 6360582805 17410 17435 17440 17410 782
338 20250401 143100 6346960505 17430 17440 17440 17430 202
339 20250401 143000 6343437675 17430 17440 17440 17430 253
340 20250401 142900 6339026445 17440 17430 17440 17430 357
341 20250401 142800 6332801315 17430 17440 17440 17420 725
342 20250401 142700 6320170675 17420 17440 17440 17420 324
343 20250401 142600 6314524135 17450 17430 17450 17430 83
344 20250401 142500 6313076635 17430 17420 17460 17420 664
345 20250401 142400 6301491865 17420 17420 17420 17410 22
346 20250401 142300 6301108675 17410 17420 17420 17410 410
347 20250401 142200 6293970225 17410 17400 17410 17400 385
348 20250401 142100 6287267425 17400 17390 17400 17390 656
349 20250401 142000 6275853075 17400 17390 17400 17360 1119
350 20250401 141900 6256391365 17360 17390 17390 17350 2939
351 20250401 141800 6205350165 17390 17400 17400 17380 1352
352 20250401 141700 6181847845 17390 17400 17400 17390 587
353 20250401 141600 6171635095 17400 17420 17420 17390 776
354 20250401 141500 6158134105 17420 17410 17420 17400 1989
355 20250401 141400 6123519765 17410 17420 17420 17410 470
356 20250401 141300 6115336945 17420 17440 17440 17420 694
357 20250401 141200 6103245365 17440 17450 17450 17440 327
358 20250401 141100 6097540685 17450 17450 17450 17450 13
359 20250401 141000 6097313835 17460 17440 17460 17440 633
360 20250401 140900 6086267105 17430 17440 17440 17430 33
361 20250401 140800 6085691635 17440 17440 17440 17430 28
362 20250401 140700 6085203575 17430 17430 17430 17430 208
363 20250401 140600 6081578135 17430 17440 17450 17420 531
364 20250401 140500 6072323755 17450 17430 17460 17430 715
365 20250401 140400 6059847605 17430 17440 17440 17420 38
366 20250401 140300 6059185125 17430 17440 17440 17430 70
367 20250401 140200 6057964495 17440 17450 17450 17430 150
368 20250401 140100 6055348565 17440 17420 17440 17420 467
369 20250401 140000 6047209345 17420 17420 17420 17410 1187
370 20250401 135900 6026531815 17420 17410 17420 17410 714
371 20250401 135800 6014097815 17400 17430 17430 17400 1532
372 20250401 135700 5987422105 17420 17450 17450 17420 576
373 20250401 135600 5977386195 17450 17440 17450 17430 114
374 20250401 135500 5975397975 17440 17430 17460 17430 1026
375 20250401 135400 5957493315 17440 17440 17450 17440 128
376 20250401 135300 5955260845 17440 17440 17450 17440 111
377 20250401 135200 5953324705 17440 17430 17440 17430 66
378 20250401 135100 5952173775 17430 17440 17440 17420 319
379 20250401 135000 5946612855 17450 17450 17480 17450 771
380 20250401 134900 5933147565 17450 17460 17460 17450 231
381 20250401 134800 5929116245 17450 17450 17470 17450 226
382 20250401 134700 5925171995 17450 17450 17460 17440 430
383 20250401 134600 5917665795 17450 17450 17470 17440 146
384 20250401 134500 5915117345 17450 17450 17470 17440 1226
385 20250401 134400 5893717815 17440 17460 17470 17440 545
386 20250401 134300 5884202045 17450 17450 17480 17450 1182
387 20250401 134200 5863575555 17450 17450 17450 17440 90
388 20250401 134100 5862005105 17450 17450 17450 17440 64
389 20250401 134000 5860888355 17450 17410 17450 17410 959
390 20250401 133900 5844175175 17410 17400 17410 17400 232
391 20250401 133800 5840137105 17400 17420 17420 17400 694
392 20250401 133700 5828053835 17420 17430 17430 17420 208
393 20250401 133600 5824430155 17430 17440 17440 17420 124
394 20250401 133500 5822269785 17440 17450 17500 17430 1194
395 20250401 133400 5801420665 17450 17440 17450 17440 74
396 20250401 133300 5800129415 17450 17460 17460 17450 78
397 20250401 133200 5798767895 17450 17450 17470 17440 61
398 20250401 133100 5797703775 17450 17450 17450 17440 36
399 20250401 133000 5797075625 17450 17460 17500 17450 2004
400 20250401 132900 5762086305 17450 17460 17460 17450 652
401 20250401 132800 5750708515 17450 17470 17470 17450 240
402 20250401 132700 5746517720 17470 17480 17480 17470 61
403 20250401 132600 5745451500 17480 17490 17490 17480 26
404 20250401 132500 5744996990 17540 17500 17540 17450 719
405 20250401 132400 5732397120 17470 17450 17480 17450 225
406 20250401 132300 5728466580 17460 17450 17460 17450 74
407 20250401 132200 5727174595 17450 17440 17450 17440 1105
408 20250401 132100 5707892845 17440 17470 17470 17440 714
409 20250401 132000 5695435165 17470 17460 17550 17460 917
410 20250401 131900 5679379235 17440 17460 17460 17440 556
411 20250401 131800 5669680015 17470 17470 17470 17470 29
412 20250401 131700 5669173385 17480 17480 17490 17470 220
413 20250401 131600 5665327625 17480 17500 17500 17480 444
414 20250401 131500 5657566215 17510 17450 17530 17450 1261
415 20250401 131400 5635507745 17440 17440 17450 17440 19
416 20250401 131300 5635176355 17450 17450 17450 17440 69
417 20250401 131200 5633972355 17450 17460 17470 17440 1224
418 20250401 131100 5612620715 17460 17490 17490 17460 1339
419 20250401 131000 5589232935 17500 17470 17500 17470 1033
420 20250401 130900 5571172035 17470 17520 17530 17470 907
421 20250401 130800 5555306445 17520 17530 17530 17520 151
422 20250401 130700 5552660895 17530 17530 17530 17530 3
423 20250401 130600 5552608305 17520 17550 17550 17520 182
424 20250401 130500 5549419005 17550 17540 17560 17540 594
425 20250401 130400 5538993665 17540 17550 17550 17540 171
426 20250401 130300 5535994305 17550 17570 17570 17550 88
427 20250401 130200 5534448205 17570 17570 17570 17570 342
428 20250401 130100 5528439265 17570 17570 17570 17570 0
429 20250401 130000 5528439265 17570 17500 17580 17490 724
430 20250401 125900 5515729365 17490 17490 17490 17490 28
431 20250401 125800 5515239645 17490 17480 17490 17480 282
432 20250401 125700 5510310265 17480 17480 17480 17470 625
433 20250401 125600 5499390235 17480 17500 17500 17480 436
434 20250401 125500 5491767725 17510 17520 17580 17490 1478
435 20250401 125400 5465878305 17510 17540 17540 17510 372
436 20250401 125300 5459361435 17540 17540 17540 17540 25
437 20250401 125200 5458922935 17560 17560 17560 17550 135
438 20250401 125100 5456552545 17560 17560 17560 17560 2
439 20250401 125000 5456517425 17580 17520 17590 17520 511
440 20250401 124900 5447536315 17520 17520 17520 17510 432
441 20250401 124800 5439970465 17520 17520 17520 17500 421
442 20250401 124700 5432597625 17520 17530 17530 17520 931
443 20250401 124600 5416285095 17540 17560 17560 17530 888
444 20250401 124500 5400706095 17570 17550 17590 17550 971
445 20250401 124400 5383641895 17550 17560 17570 17550 1429
446 20250401 124300 5358554145 17570 17580 17580 17570 1545
447 20250401 124200 5331394045 17580 17580 17580 17580 1
448 20250401 124100 5331376465 17590 17590 17590 17590 391
449 20250401 124000 5324498775 17590 17610 17640 17590 2273
450 20250401 123900 5284478685 17600 17600 17600 17600 2
451 20250401 123800 5284443485 17600 17600 17600 17600 680
452 20250401 123700 5272475485 17610 17610 17610 17605 41
453 20250401 123600 5271753480 17610 17610 17610 17610 141
454 20250401 123500 5269270470 17610 17620 17640 17610 909
455 20250401 123400 5253241490 17610 17610 17610 17610 553
456 20250401 123300 5243503160 17610 17620 17620 17610 101
457 20250401 123200 5241724410 17640 17640 17640 17640 72
458 20250401 123100 5240454330 17630 17620 17630 17610 105
459 20250401 123000 5238605170 17650 17640 17650 17620 766
460 20250401 122900 5225088170 17610 17610 17610 17610 8
461 20250401 122800 5224947290 17640 17640 17640 17640 334
462 20250401 122700 5219055530 17640 17640 17640 17640 2
463 20250401 122600 5219020250 17610 17620 17620 17610 232
464 20250401 122500 5214934680 17630 17620 17650 17610 691
465 20250401 122400 5202744990 17610 17610 17610 17610 0
466 20250401 122300 5202744990 17610 17620 17620 17610 244
467 20250401 122200 5198447410 17620 17650 17650 17620 144
468 20250401 122100 5195909980 17640 17650 17650 17640 3
469 20250401 122000 5195857050 17650 17640 17660 17640 1071
470 20250401 121900 5176954680 17640 17630 17640 17630 8
471 20250401 121800 5176813610 17630 17660 17660 17630 87
472 20250401 121700 5175279770 17630 17630 17660 17630 77
473 20250401 121600 5173922230 17630 17630 17630 17630 11
474 20250401 121500 5173728300 17600 17640 17660 17600 856
475 20250401 121400 5158621730 17610 17610 17610 17610 0
476 20250401 121300 5158621730 17610 17620 17620 17610 348
477 20250401 121200 5152492640 17640 17640 17640 17640 4
478 20250401 121100 5152422080 17630 17640 17650 17630 682
479 20250401 121000 5140388510 17630 17630 17640 17630 705
480 20250401 120900 5127954840 17630 17630 17630 17630 0
481 20250401 120800 5127954840 17630 17620 17630 17620 120
482 20250401 120700 5125840410 17630 17620 17630 17620 3
483 20250401 120600 5125787530 17620 17620 17620 17610 506
484 20250401 120500 5116874770 17630 17630 17630 17630 947
485 20250401 120400 5100179160 17620 17620 17620 17620 425
486 20250401 120300 5092690660 17620 17630 17630 17620 1002
487 20250401 120200 5075031860 17620 17620 17620 17620 200
488 20250401 120100 5071507860 17620 17620 17630 17620 105
489 20250401 120000 5069657730 17630 17620 17630 17620 758
490 20250401 115900 5056299510 17620 17620 17620 17620 17
491 20250401 115800 5055999970 17600 17600 17610 17600 76
492 20250401 115700 5054662350 17600 17600 17600 17600 54
493 20250401 115600 5053711950 17610 17610 17610 17610 150
494 20250401 115500 5051070450 17620 17605 17630 17605 901
495 20250401 115400 5035192595 17600 17605 17610 17600 252
496 20250401 115300 5030756225 17600 17620 17620 17600 535
497 20250401 115200 5021336510 17630 17630 17630 17630 191
498 20250401 115100 5017969180 17630 17630 17630 17630 80
499 20250401 115000 5016558780 17630 17620 17630 17620 1076
500 20250401 114900 4997589790 17620 17630 17630 17610 521
501 20250401 114800 4988414350 17620 17630 17630 17620 686
502 20250401 114700 4976323250 17610 17610 17610 17610 0
503 20250401 114600 4976323250 17610 17620 17640 17610 486
504 20250401 114500 4967757130 17620 17630 17650 17620 797
505 20250401 114400 4953703270 17630 17640 17640 17630 39
506 20250401 114300 4953015670 17640 17640 17640 17630 121
507 20250401 114200 4950882390 17630 17640 17640 17630 115
508 20250401 114100 4948854790 17640 17630 17640 17620 427
509 20250401 114000 4941324840 17620 17620 17640 17620 771
510 20250401 113900 4927733170 17620 17600 17620 17600 507
511 20250401 113800 4918804710 17600 17590 17600 17580 1435
512 20250401 113700 4893572540 17590 17590 17590 17590 79
513 20250401 113600 4892182930 17600 17580 17610 17580 233
514 20250401 113500 4888082940 17580 17580 17610 17580 756
515 20250401 113400 4874781750 17580 17580 17580 17570 273
516 20250401 113300 4869983910 17590 17580 17590 17580 80
517 20250401 113200 4868577480 17590 17600 17600 17580 854
518 20250401 113100 4853561950 17590 17600 17600 17590 13
519 20250401 113000 4853333250 17580 17580 17610 17570 1001
520 20250401 112900 4835729640 17570 17570 17570 17560 1460
521 20250401 112800 4810087440 17570 17590 17590 17570 385
522 20250401 112700 4803322500 17590 17590 17590 17580 866
523 20250401 112600 4788096210 17610 17610 17610 17590 181
524 20250401 112500 4784909400 17610 17590 17630 17590 705
525 20250401 112400 4772491430 17600 17590 17600 17590 774
526 20250401 112300 4758876750 17580 17590 17590 17580 44
527 20250401 112200 4758103190 17570 17570 17570 17570 1295
528 20250401 112100 4735350040 17570 17570 17570 17560 1422
529 20250401 112000 4710369300 17590 17570 17600 17570 732
530 20250401 111900 4697489410 17570 17590 17590 17570 600
531 20250401 111800 4686946530 17590 17590 17590 17590 1
532 20250401 111700 4686928940 17590 17550 17590 17540 630
533 20250401 111600 4675872260 17540 17540 17550 17540 1382
534 20250401 111500 4651630150 17550 17550 17590 17540 2133
535 20250401 111400 4614181400 17560 17570 17580 17560 1168
536 20250401 111300 4593655100 17570 17610 17610 17570 1449
537 20250401 111200 4568166470 17610 17620 17620 17610 634
538 20250401 111100 4557001570 17610 17630 17630 17610 739
539 20250401 111000 4543987350 17610 17620 17640 17610 1469
540 20250401 110900 4518098850 17600 17590 17620 17590 807
541 20250401 110800 4503892880 17590 17620 17630 17590 1100
542 20250401 110700 4484523570 17620 17600 17620 17590 507
543 20250401 110600 4475599770 17620 17630 17630 17600 2359
544 20250401 110500 4434053450 17630 17640 17670 17630 1398
545 20250401 110400 4409375390 17620 17620 17620 17620 651
546 20250401 110300 4397904770 17620 17650 17650 17610 2151
547 20250401 110200 4360007980 17670 17660 17670 17650 340
548 20250401 110100 4354004690 17670 17670 17670 17660 157
549 20250401 110000 4351230510 17670 17680 17690 17660 1863
550 20250401 105900 4318298850 17690 17660 17690 17650 2426
551 20250401 105800 4275420010 17670 17670 17670 17660 1960
552 20250401 105700 4240799200 17670 17660 17670 17660 546
553 20250401 105600 4231156280 17660 17660 17660 17660 4319
554 20250401 105500 4154882740 17650 17600 17660 17600 1950
555 20250401 105400 4120462000 17610 17630 17640 17610 671
556 20250401 105300 4108640470 17630 17580 17630 17580 1411
557 20250401 105200 4083801980 17580 17630 17630 17580 1665
558 20250401 105100 4054488980 17630 17610 17630 17610 1996
559 20250401 105000 4019309620 17610 17590 17610 17590 2865
560 20250401 104900 3968897590 17580 17560 17580 17520 847
561 20250401 104800 3954033200 17550 17570 17580 17550 1198
562 20250401 104700 3932981870 17570 17550 17570 17540 573
563 20250401 104600 3922927750 17555 17540 17555 17540 353
564 20250401 104500 3916731630 17550 17550 17600 17550 1005
565 20250401 104400 3899056490 17550 17560 17590 17540 2710
566 20250401 104300 3851438010 17560 17560 17560 17560 217
567 20250401 104200 3847627490 17570 17570 17570 17570 4
568 20250401 104100 3847557210 17570 17570 17570 17570 53
569 20250401 104000 3846626000 17580 17570 17580 17570 671
570 20250401 103900 3834832570 17550 17560 17560 17550 312
571 20250401 103800 3829354860 17570 17560 17570 17560 309
572 20250401 103700 3823928260 17570 17560 17580 17560 1567
573 20250401 103600 3796386590 17570 17580 17580 17570 681
574 20250401 103500 3784421160 17580 17550 17590 17550 1010
575 20250401 103400 3766664750 17560 17540 17560 17540 225
576 20250401 103300 3762717950 17540 17560 17560 17540 1725
577 20250401 103200 3732443900 17560 17560 17580 17560 250
578 20250401 103100 3728051340 17570 17580 17590 17570 3032
579 20250401 103000 3674740450 17560 17560 17580 17560 951
580 20250401 102900 3658032510 17560 17560 17560 17550 74
581 20250401 102800 3656733450 17560 17550 17570 17550 1084
582 20250401 102700 3637689100 17570 17560 17570 17550 1218
583 20250401 102600 3616311210 17560 17560 17570 17560 775
584 20250401 102500 3602702190 17560 17540 17570 17540 1313
585 20250401 102400 3579642900 17530 17530 17530 17520 149
586 20250401 102300 3577031050 17520 17510 17520 17510 221
587 20250401 102200 3573161180 17540 17540 17540 17540 6
588 20250401 102100 3573055940 17510 17530 17530 17500 1517
589 20250401 102000 3546494900 17530 17520 17570 17520 972
590 20250401 101900 3529426110 17520 17520 17530 17510 2140
591 20250401 101800 3491935080 17520 17520 17520 17520 1427
592 20250401 101700 3466934040 17530 17520 17530 17520 134
593 20250401 101600 3464586150 17510 17520 17520 17500 1334
594 20250401 101500 3441238670 17520 17530 17550 17510 1211
595 20250401 101400 3420010680 17520 17510 17530 17510 1196
596 20250401 101300 3399059050 17510 17490 17510 17480 452
597 20250401 101200 3391155480 17480 17490 17490 17480 37
598 20250401 101100 3390508630 17490 17480 17490 17470 27
599 20250401 101000 3390036610 17490 17490 17500 17490 585
600 20250401 100900 3379802580 17490 17460 17490 17450 715
601 20250401 100800 3367309960 17460 17450 17460 17440 923
602 20250401 100700 3351207020 17450 17450 17460 17450 347
603 20250401 100600 3345150080 17460 17450 17460 17430 711
604 20250401 100500 3332741710 17460 17470 17490 17460 4291
605 20250401 100400 3257801950 17470 17420 17470 17420 162
606 20250401 100300 3254975660 17420 17420 17440 17410 869
607 20250401 100200 3239835670 17430 17440 17440 17420 455
608 20250401 100100 3231902700 17450 17460 17470 17450 373
609 20250401 100000 3225393320 17460 17440 17520 17440 610
610 20250401 095900 3214727750 17440 17430 17440 17430 161
611 20250401 095800 3211921480 17420 17470 17470 17420 1243
612 20250401 095700 3190233930 17460 17470 17480 17460 512
613 20250401 095600 3181290400 17470 17480 17480 17470 73
614 20250401 095500 3180014500 17490 17470 17500 17470 735
615 20250401 095400 3167162860 17460 17460 17470 17460 139
616 20250401 095300 3164735870 17460 17470 17470 17460 180
617 20250401 095200 3161593000 17480 17470 17480 17460 373
618 20250401 095100 3155078950 17460 17470 17490 17460 311
619 20250401 095000 3149645960 17470 17510 17530 17460 4710
620 20250401 094900 3067242350 17500 17520 17520 17500 629
621 20250401 094800 3056228645 17520 17470 17520 17470 2604
622 20250401 094700 3010668015 17470 17440 17470 17410 1186
623 20250401 094600 2989975755 17440 17420 17450 17400 1158
624 20250401 094500 2969787785 17380 17390 17450 17380 529
625 20250401 094400 2960569005 17350 17370 17380 17340 4100
626 20250401 094300 2889390385 17380 17410 17410 17370 1178
627 20250401 094200 2868911005 17410 17410 17410 17400 366
628 20250401 094100 2862539445 17420 17430 17430 17410 482
629 20250401 094000 2854144535 17430 17410 17430 17400 740
630 20250401 093900 2841255325 17400 17410 17410 17400 74
631 20250401 093800 2839967715 17400 17390 17400 17390 8
632 20250401 093700 2839828545 17390 17410 17410 17380 1663
633 20250401 093600 2810912745 17400 17390 17450 17380 940
634 20250401 093500 2794553975 17390 17400 17460 17380 1198
635 20250401 093400 2773689435 17380 17400 17400 17370 1725
636 20250401 093300 2743697475 17400 17430 17430 17400 1701
637 20250401 093200 2714086055 17430 17470 17480 17430 2685
638 20250401 093100 2667201685 17470 17470 17470 17470 194
639 20250401 093000 2663812505 17480 17470 17500 17470 1293
640 20250401 092900 2641209205 17480 17490 17490 17480 130
641 20250401 092800 2638936185 17470 17460 17500 17450 2949
642 20250401 092700 2587415685 17450 17440 17450 17440 174
643 20250401 092600 2584379695 17470 17410 17470 17410 2
644 20250401 092500 2584344815 17410 17410 17470 17400 1078
645 20250401 092400 2565554795 17450 17390 17460 17380 704
646 20250401 092300 2553302585 17390 17440 17470 17380 3555
647 20250401 092200 2491421085 17440 17480 17480 17440 3227
648 20250401 092100 2435102985 17480 17500 17500 17480 4816
649 20250401 092000 2350841975 17500 17520 17550 17500 3940
650 20250401 091900 2281762645 17510 17510 17530 17510 1069
651 20250401 091800 2263037035 17520 17550 17550 17520 474
652 20250401 091700 2254727825 17550 17490 17550 17490 1764
653 20250401 091600 2223828545 17510 17510 17530 17490 1274
654 20250401 091500 2201535505 17510 17480 17540 17480 2040
655 20250401 091400 2165827215 17480 17550 17550 17480 6741
656 20250401 091300 2047723295 17550 17570 17580 17540 821
657 20250401 091200 2033300665 17590 17560 17590 17520 2459
658 20250401 091100 1990144085 17570 17540 17600 17540 4373
659 20250401 091000 1913266365 17570 17480 17570 17470 3555
660 20250401 090900 1850941355 17510 17480 17540 17480 1452
661 20250401 090800 1825520205 17520 17460 17560 17450 5253
662 20250401 090700 1733557145 17460 17450 17510 17410 689
663 20250401 090600 1721539415 17460 17500 17520 17450 6877
664 20250401 090500 1601315605 17510 17410 17540 17410 9815
665 20250401 090400 1429716145 17410 17410 17490 17300 6574
666 20250401 090300 1315410565 17430 17390 17480 17390 5154
667 20250401 090200 1225606325 17380 17400 17430 17360 5372
668 20250401 090100 1132162055 17400 17440 17460 17370 3376
669 20250401 090000 1073409295 17440 17260 17500 17260 62094

1
083650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,31324,30944375,545037600,538432125000,0.10
20250327,32274,30944375,580932000,556998750000,0.10
20250326,32199,30944375,620796720,596607550000,0.10
20250325,32358,30944375,647160000,618887500000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 31324 30944375 545037600 538432125000 0.10
3 20250327 32274 30944375 580932000 556998750000 0.10
4 20250326 32199 30944375 620796720 596607550000 0.10
5 20250325 32358 30944375 647160000 618887500000 0.10