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
083930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,1240782920,13950,13950,13950,13950,537
20250401,200600,1240782920,13950,13950,13950,13950,0
20250401,200500,1240782920,13950,13950,13950,13950,0
20250401,200400,1240782920,13950,13950,13950,13950,0
20250401,200300,1240782920,13950,13950,13950,13950,0
20250401,200200,1240782920,13950,13950,13950,13950,0
20250401,200100,1240782920,13950,13950,13950,13950,0
20250401,200000,1240782920,13950,13950,13950,13950,0
20250401,195900,1240782920,13950,13950,13950,13950,0
20250401,195800,1240782920,13950,13950,13950,13950,0
20250401,195700,1240782920,13950,13950,13950,13950,0
20250401,195600,1240782920,13950,13950,13950,13950,0
20250401,195500,1240782920,13950,13950,13950,13950,0
20250401,195400,1240782920,13950,13950,13950,13950,0
20250401,195300,1240782920,13950,13950,13950,13950,0
20250401,195200,1240782920,13950,13950,13950,13950,0
20250401,195100,1240782920,13950,13950,13950,13950,0
20250401,195000,1240782920,13950,13950,13950,13950,0
20250401,194900,1240782920,13950,13950,13950,13950,0
20250401,194800,1240782920,13950,13950,13950,13950,0
20250401,194700,1240782920,13950,13950,13950,13950,0
20250401,194600,1240782920,13950,13950,13950,13950,0
20250401,194500,1240782920,13950,13950,13950,13950,0
20250401,194400,1240782920,13950,13950,13950,13950,0
20250401,194300,1240782920,13950,13950,13950,13950,0
20250401,194200,1240782920,13950,13950,13950,13950,0
20250401,194100,1240782920,13950,13950,13950,13950,0
20250401,194000,1240782920,13950,13950,13950,13950,0
20250401,193900,1240782920,13950,13950,13950,13950,0
20250401,193800,1240782920,13950,13950,13950,13950,0
20250401,193700,1240782920,13950,13950,13950,13950,537
20250401,193600,1240782920,13950,13950,13950,13950,0
20250401,193500,1240782920,13950,13950,13950,13950,0
20250401,193400,1240782920,13950,13950,13950,13950,0
20250401,193300,1240782920,13950,13950,13950,13950,0
20250401,193200,1240782920,13950,13950,13950,13950,0
20250401,193100,1240782920,13950,13950,13950,13950,0
20250401,193000,1240782920,13950,13950,13950,13950,0
20250401,192900,1240782920,13950,13950,13950,13950,0
20250401,192800,1240782920,13950,13950,13950,13950,0
20250401,192700,1240782920,13950,13950,13950,13950,0
20250401,192600,1240782920,13950,13950,13950,13950,0
20250401,192500,1240782920,13950,13950,13950,13950,0
20250401,192400,1240782920,13950,13950,13950,13950,0
20250401,192300,1240782920,13950,13950,13950,13950,0
20250401,192200,1240782920,13950,13950,13950,13950,0
20250401,192100,1240782920,13950,13950,13950,13950,0
20250401,192000,1240782920,13950,13950,13950,13950,0
20250401,191900,1240782920,13950,13950,13950,13950,0
20250401,191800,1240782920,13950,13950,13950,13950,0
20250401,191700,1240782920,13950,13950,13950,13950,0
20250401,191600,1240782920,13950,13950,13950,13950,0
20250401,191500,1240782920,13950,13950,13950,13950,0
20250401,191400,1240782920,13950,13950,13950,13950,0
20250401,191300,1240782920,13950,13950,13950,13950,0
20250401,191200,1240782920,13950,13950,13950,13950,0
20250401,191100,1240782920,13950,13950,13950,13950,0
20250401,191000,1240782920,13950,13950,13950,13950,0
20250401,190900,1240782920,13950,13950,13950,13950,0
20250401,190800,1240782920,13950,13950,13950,13950,0
20250401,190700,1240782920,13950,13950,13950,13950,537
20250401,190600,1240782920,13950,13950,13950,13950,0
20250401,190500,1240782920,13950,13950,13950,13950,0
20250401,190400,1240782920,13950,13950,13950,13950,0
20250401,190300,1240782920,13950,13950,13950,13950,0
20250401,190200,1240782920,13950,13950,13950,13950,0
20250401,190100,1240782920,13950,13950,13950,13950,0
20250401,190000,1240782920,13950,13950,13950,13950,0
20250401,185900,1240782920,13950,13950,13950,13950,0
20250401,185800,1240782920,13950,13950,13950,13950,0
20250401,185700,1240782920,13950,13950,13950,13950,0
20250401,185600,1240782920,13950,13950,13950,13950,0
20250401,185500,1240782920,13950,13950,13950,13950,0
20250401,185400,1240782920,13950,13950,13950,13950,0
20250401,185300,1240782920,13950,13950,13950,13950,0
20250401,185200,1240782920,13950,13950,13950,13950,0
20250401,185100,1240782920,13950,13950,13950,13950,0
20250401,185000,1240782920,13950,13950,13950,13950,0
20250401,184900,1240782920,13950,13950,13950,13950,0
20250401,184800,1240782920,13950,13950,13950,13950,0
20250401,184700,1240782920,13950,13950,13950,13950,0
20250401,184600,1240782920,13950,13950,13950,13950,0
20250401,184500,1240782920,13950,13950,13950,13950,0
20250401,184400,1240782920,13950,13950,13950,13950,0
20250401,184300,1240782920,13950,13950,13950,13950,0
20250401,184200,1240782920,13950,13950,13950,13950,0
20250401,184100,1240782920,13950,13950,13950,13950,0
20250401,184000,1240782920,13950,13950,13950,13950,0
20250401,183900,1240782920,13950,13950,13950,13950,0
20250401,183800,1240782920,13950,13950,13950,13950,0
20250401,183700,1240782920,13950,13950,13950,13950,537
20250401,183600,1240782920,13950,13950,13950,13950,0
20250401,183500,1240782920,13950,13950,13950,13950,0
20250401,183400,1240782920,13950,13950,13950,13950,0
20250401,183300,1240782920,13950,13950,13950,13950,0
20250401,183200,1240782920,13950,13950,13950,13950,0
20250401,183100,1240782920,13950,13950,13950,13950,0
20250401,183000,1240782920,13950,13950,13950,13950,0
20250401,182900,1240782920,13950,13950,13950,13950,0
20250401,182800,1240782920,13950,13950,13950,13950,0
20250401,182700,1240782920,13950,13950,13950,13950,0
20250401,182600,1240782920,13950,13950,13950,13950,0
20250401,182500,1240782920,13950,13950,13950,13950,0
20250401,182400,1240782920,13950,13950,13950,13950,0
20250401,182300,1240782920,13950,13950,13950,13950,0
20250401,182200,1240782920,13950,13950,13950,13950,0
20250401,182100,1240782920,13950,13950,13950,13950,0
20250401,182000,1240782920,13950,13950,13950,13950,0
20250401,181900,1240782920,13950,13950,13950,13950,0
20250401,181800,1240782920,13950,13950,13950,13950,0
20250401,181700,1240782920,13950,13950,13950,13950,0
20250401,181600,1240782920,13950,13950,13950,13950,0
20250401,181500,1240782920,13950,13950,13950,13950,0
20250401,181400,1240782920,13950,13950,13950,13950,0
20250401,181300,1240782920,13950,13950,13950,13950,0
20250401,181200,1240782920,13950,13950,13950,13950,0
20250401,181100,1240782920,13950,13950,13950,13950,0
20250401,181000,1240782920,13950,13950,13950,13950,0
20250401,180900,1240782920,13950,13950,13950,13950,0
20250401,180800,1240782920,13950,13950,13950,13950,0
20250401,180700,1240782920,13950,13950,13950,13950,537
20250401,180600,1240782920,13950,13950,13950,13950,0
20250401,180500,1240782920,13950,13950,13950,13950,0
20250401,180400,1240782920,13950,13950,13950,13950,0
20250401,180300,1240782920,13950,13950,13950,13950,0
20250401,180200,1240782920,13950,13950,13950,13950,0
20250401,180100,1240782920,13950,13950,13950,13950,0
20250401,180000,1240782920,13950,13950,13950,13950,0
20250401,175900,1240782920,13950,13950,13950,13950,0
20250401,175800,1240782920,13950,13950,13950,13950,0
20250401,175700,1240782920,13950,13950,13950,13950,0
20250401,175600,1240782920,13950,13950,13950,13950,0
20250401,175500,1240782920,13950,13950,13950,13950,0
20250401,175400,1240782920,13950,13950,13950,13950,0
20250401,175300,1240782920,13950,13950,13950,13950,0
20250401,175200,1240782920,13950,13950,13950,13950,0
20250401,175100,1240782920,13950,13950,13950,13950,0
20250401,175000,1240782920,13950,13950,13950,13950,0
20250401,174900,1240782920,13950,13950,13950,13950,0
20250401,174800,1240782920,13950,13950,13950,13950,0
20250401,174700,1240782920,13950,13950,13950,13950,0
20250401,174600,1240782920,13950,13950,13950,13950,0
20250401,174500,1240782920,13950,13950,13950,13950,0
20250401,174400,1240782920,13950,13950,13950,13950,0
20250401,174300,1240782920,13950,13950,13950,13950,0
20250401,174200,1240782920,13950,13950,13950,13950,0
20250401,174100,1240782920,13950,13950,13950,13950,0
20250401,174000,1240782920,13950,13950,13950,13950,0
20250401,173900,1240782920,13950,13950,13950,13950,0
20250401,173800,1240782920,13950,13950,13950,13950,0
20250401,173700,1240782920,13950,13950,13950,13950,537
20250401,173600,1240782920,13950,13950,13950,13950,0
20250401,173500,1240782920,13950,13950,13950,13950,0
20250401,173400,1240782920,13950,13950,13950,13950,0
20250401,173300,1240782920,13950,13950,13950,13950,0
20250401,173200,1240782920,13950,13950,13950,13950,0
20250401,173100,1240782920,13950,13950,13950,13950,0
20250401,173000,1240782920,13950,13950,13950,13950,0
20250401,172900,1240782920,13950,13950,13950,13950,0
20250401,172800,1240782920,13950,13950,13950,13950,0
20250401,172700,1240782920,13950,13950,13950,13950,0
20250401,172600,1240782920,13950,13950,13950,13950,0
20250401,172500,1240782920,13950,13950,13950,13950,0
20250401,172400,1240782920,13950,13950,13950,13950,0
20250401,172300,1240782920,13950,13950,13950,13950,0
20250401,172200,1240782920,13950,13950,13950,13950,0
20250401,172100,1240782920,13950,13950,13950,13950,0
20250401,172000,1240782920,13950,13950,13950,13950,0
20250401,171900,1240782920,13950,13950,13950,13950,0
20250401,171800,1240782920,13950,13950,13950,13950,0
20250401,171700,1240782920,13950,13950,13950,13950,0
20250401,171600,1240782920,13950,13950,13950,13950,0
20250401,171500,1240782920,13950,13950,13950,13950,0
20250401,171400,1240782920,13950,13950,13950,13950,0
20250401,171300,1240782920,13950,13950,13950,13950,0
20250401,171200,1240782920,13950,13950,13950,13950,0
20250401,171100,1240782920,13950,13950,13950,13950,0
20250401,171000,1240782920,13950,13950,13950,13950,0
20250401,170900,1240782920,13950,13950,13950,13950,0
20250401,170800,1240782920,13950,13950,13950,13950,0
20250401,170700,1240782920,13950,13950,13950,13950,537
20250401,170600,1240782920,13950,13950,13950,13950,0
20250401,170500,1240782920,13950,13950,13950,13950,0
20250401,170400,1240782920,13950,13950,13950,13950,0
20250401,170300,1240782920,13950,13950,13950,13950,0
20250401,170200,1240782920,13950,13950,13950,13950,0
20250401,170100,1240782920,13950,13950,13950,13950,0
20250401,170000,1240782920,13950,13950,13950,13950,0
20250401,165900,1240782920,13950,13950,13950,13950,0
20250401,165800,1240782920,13950,13950,13950,13950,0
20250401,165700,1240782920,13950,13950,13950,13950,0
20250401,165600,1240782920,13950,13950,13950,13950,0
20250401,165500,1240782920,13950,13950,13950,13950,0
20250401,165400,1240782920,13950,13950,13950,13950,0
20250401,165300,1240782920,13950,13950,13950,13950,0
20250401,165200,1240782920,13950,13950,13950,13950,0
20250401,165100,1240782920,13950,13950,13950,13950,0
20250401,165000,1240782920,13950,13950,13950,13950,0
20250401,164900,1240782920,13950,13950,13950,13950,0
20250401,164800,1240782920,13950,13950,13950,13950,0
20250401,164700,1240782920,13950,13950,13950,13950,0
20250401,164600,1240782920,13950,13950,13950,13950,0
20250401,164500,1240782920,13950,13950,13950,13950,0
20250401,164400,1240782920,13950,13950,13950,13950,0
20250401,164300,1240782920,13950,13950,13950,13950,0
20250401,164200,1240782920,13950,13950,13950,13950,0
20250401,164100,1240782920,13950,13950,13950,13950,0
20250401,164000,1240782920,13950,13950,13950,13950,0
20250401,163900,1240782920,13950,13950,13950,13950,0
20250401,163800,1240782920,13950,13950,13950,13950,0
20250401,163700,1240782920,13950,13950,13950,13950,537
20250401,163600,1240782920,13950,13950,13950,13950,0
20250401,163500,1240782920,13950,13950,13950,13950,0
20250401,163400,1240782920,13950,13950,13950,13950,0
20250401,163300,1240782920,13950,13950,13950,13950,0
20250401,163200,1240782920,13950,13950,13950,13950,0
20250401,163100,1240782920,13950,13950,13950,13950,0
20250401,163000,1240782920,13950,13950,13950,13950,0
20250401,162900,1240782920,13950,13950,13950,13950,0
20250401,162800,1240782920,13950,13950,13950,13950,0
20250401,162700,1240782920,13950,13950,13950,13950,0
20250401,162600,1240782920,13950,13950,13950,13950,0
20250401,162500,1240782920,13950,13950,13950,13950,0
20250401,162400,1240782920,13950,13950,13950,13950,0
20250401,162300,1240782920,13950,13950,13950,13950,0
20250401,162200,1240782920,13950,13950,13950,13950,0
20250401,162100,1240782920,13950,13950,13950,13950,0
20250401,162000,1240782920,13950,13950,13950,13950,0
20250401,161900,1240782920,13950,13950,13950,13950,0
20250401,161800,1240782920,13950,13950,13950,13950,0
20250401,161700,1240782920,13950,13950,13950,13950,0
20250401,161600,1240782920,13950,13950,13950,13950,0
20250401,161500,1240782920,13950,13950,13950,13950,0
20250401,161400,1240782920,13950,13950,13950,13950,0
20250401,161300,1240782920,13950,13950,13950,13950,0
20250401,161200,1240782920,13950,13950,13950,13950,0
20250401,161100,1240782920,13950,13950,13950,13950,0
20250401,161000,1240782920,13950,13950,13950,13950,0
20250401,160900,1240782920,13950,13950,13950,13950,0
20250401,160800,1240782920,13950,13950,13950,13950,0
20250401,160700,1240782920,13950,13950,13950,13950,537
20250401,160600,1240782920,13950,13950,13950,13950,0
20250401,160500,1240782920,13950,13950,13950,13950,0
20250401,160400,1240782920,13950,13950,13950,13950,0
20250401,160300,1240782920,13950,13950,13950,13950,0
20250401,160200,1240782920,13950,13950,13950,13950,0
20250401,160100,1240782920,13950,13950,13950,13950,0
20250401,160000,1240782920,13950,13950,13950,13950,0
20250401,155900,1240782920,13950,13950,13950,13950,0
20250401,155800,1240782920,13950,13950,13950,13950,0
20250401,155700,1240782920,13950,13950,13950,13950,0
20250401,155600,1240782920,13950,13950,13950,13950,0
20250401,155500,1240782920,13950,13950,13950,13950,0
20250401,155400,1240782920,13950,13950,13950,13950,0
20250401,155300,1240782920,13950,13950,13950,13950,0
20250401,155200,1240782920,13950,13950,13950,13950,0
20250401,155100,1240782920,13950,13950,13950,13950,0
20250401,155000,1240782920,13950,13950,13950,13950,0
20250401,154900,1240782920,13950,13950,13950,13950,0
20250401,154800,1240782920,13950,13950,13950,13950,0
20250401,154700,1240782920,13950,13950,13950,13950,0
20250401,154600,1240782920,13950,13950,13950,13950,0
20250401,154500,1240782920,13950,13950,13950,13950,0
20250401,154400,1240782920,13950,13950,13950,13950,0
20250401,154300,1240782920,13950,13950,13950,13950,0
20250401,154200,1240782920,13950,13950,13950,13950,0
20250401,154100,1240782920,13950,13950,13950,13950,0
20250401,154000,1240782920,13950,13950,13950,13950,0
20250401,153900,1240782920,13950,13950,13950,13950,0
20250401,153800,1240782920,13950,13950,13950,13950,0
20250401,153700,1240782920,13950,13950,13950,13950,537
20250401,153600,1240782920,13950,13950,13950,13950,0
20250401,153500,1240782920,13950,13950,13950,13950,0
20250401,153400,1240782920,13950,13950,13950,13950,0
20250401,153300,1240782920,13950,13950,13950,13950,0
20250401,153200,1240782920,13950,13950,13950,13950,0
20250401,153100,1240782920,13950,13950,13950,13950,0
20250401,153000,1240782920,13950,13950,13950,13950,537
20250401,152900,1233291770,13950,13950,13950,13950,0
20250401,152800,1233291770,13950,13950,13950,13950,0
20250401,152700,1233291770,13950,13950,13950,13950,0
20250401,152600,1233291770,13950,13950,13950,13950,0
20250401,152500,1233291770,13950,13950,13950,13950,0
20250401,152400,1233291770,13950,13950,13950,13950,0
20250401,152300,1233291770,13950,13950,13950,13950,0
20250401,152200,1233291770,13950,13950,13950,13950,0
20250401,152100,1233291770,13950,13950,13950,13950,0
20250401,152000,1233291770,13950,13950,13950,13950,0
20250401,151900,1233291770,13950,13940,13950,13940,40
20250401,151800,1232734160,13950,13960,13960,13950,371
20250401,151700,1227558610,13960,13960,13960,13960,0
20250401,151600,1227558610,13960,13970,13970,13960,111
20250401,151500,1226008550,13970,13970,13970,13970,300
20250401,151400,1221817550,13970,13970,13970,13970,40
20250401,151300,1221258750,13990,13990,13990,13990,0
20250401,151200,1221258750,13990,13990,13990,13990,1
20250401,151100,1221244760,13970,13970,13970,13970,35
20250401,151000,1220755810,13970,13970,13970,13970,1
20250401,150900,1220741840,13990,13990,13990,13990,0
20250401,150800,1220741840,13990,13990,13990,13990,110
20250401,150700,1219202940,13990,13990,13990,13970,332
20250401,150600,1214560790,13990,13980,13990,13980,1291
20250401,150500,1196512470,13990,13990,13990,13990,3
20250401,150400,1196470500,13990,13990,13990,13990,0
20250401,150300,1196470500,13990,13990,13990,13980,250
20250401,150200,1192973470,14000,14000,14000,14000,0
20250401,150100,1192973470,14000,14000,14000,13990,623
20250401,150000,1184256790,14000,14000,14000,14000,8
20250401,145900,1184144790,13990,14020,14020,13990,97
20250401,145800,1182786240,14020,14020,14020,14020,16
20250401,145700,1182561920,14020,14020,14020,14010,12
20250401,145600,1182393730,13980,14010,14020,13980,1526
20250401,145500,1161030140,14000,14020,14030,14000,599
20250401,145400,1152638690,14020,14020,14020,14020,15
20250401,145300,1152428390,14020,14020,14020,14020,62
20250401,145200,1151559150,14020,14020,14020,14010,102
20250401,145100,1150130030,14010,14020,14020,14010,203
20250401,145000,1147285860,14020,14020,14020,14020,16
20250401,144900,1147061540,14020,14020,14020,14010,25
20250401,144800,1146711150,14020,14020,14020,14020,20
20250401,144700,1146430750,14020,14020,14020,14020,15
20250401,144600,1146220450,14015,14015,14015,14015,0
20250401,144500,1146220450,14015,14020,14020,14015,5
20250401,144400,1146150365,14020,14040,14040,14020,294
20250401,144300,1142028135,14030,14030,14030,14030,10
20250401,144200,1141887835,14040,14060,14060,14040,26
20250401,144100,1141522575,14060,14060,14060,14060,15
20250401,144000,1141311675,14050,14020,14050,14020,316
20250401,143900,1136881205,14020,14020,14020,14020,0
20250401,143800,1136881205,14020,14020,14020,14020,17
20250401,143700,1136642865,14020,14020,14020,14020,7
20250401,143600,1136544725,14020,14020,14020,14020,42
20250401,143500,1135955885,14020,14020,14020,14020,102
20250401,143400,1134525845,14010,14000,14010,14000,549
20250401,143300,1126834455,14000,14000,14000,14000,0
20250401,143200,1126834455,14000,14000,14000,14000,74
20250401,143100,1125798455,14010,14010,14010,14010,17
20250401,143000,1125560285,14010,14010,14010,14010,0
20250401,142900,1125560285,14010,14010,14010,14010,16
20250401,142800,1125336125,13980,13980,13980,13980,41
20250401,142700,1124762945,13990,14000,14000,13990,120
20250401,142600,1123083935,14000,14000,14000,14000,0
20250401,142500,1123083935,14000,14010,14010,14000,37
20250401,142400,1122565765,13990,13990,13990,13990,0
20250401,142300,1122565765,13990,13990,13990,13990,0
20250401,142200,1122565765,13990,14000,14010,13990,70
20250401,142100,1121586095,14010,14010,14010,14010,3
20250401,142000,1121544065,14010,14010,14010,14010,0
20250401,141900,1121544065,14010,14010,14010,14010,57
20250401,141800,1120745495,14010,14010,14010,14010,0
20250401,141700,1120745495,14010,14010,14010,14010,3
20250401,141600,1120703465,14000,14000,14000,14000,226
20250401,141500,1117539465,13990,13990,13990,13990,111
20250401,141400,1115986575,13990,13990,13990,13990,21
20250401,141300,1115692785,13990,13990,13990,13990,22
20250401,141200,1115385005,13980,13980,13980,13980,59
20250401,141100,1114560185,13990,13990,13990,13990,0
20250401,141000,1114560185,13990,13990,13990,13990,0
20250401,140900,1114560185,13990,14010,14010,13990,80
20250401,140800,1113440725,14010,14010,14010,14010,0
20250401,140700,1113440725,14010,14010,14010,14010,12
20250401,140600,1113272605,14000,14000,14000,14000,4
20250401,140500,1113216605,14000,14000,14000,14000,1
20250401,140400,1113202605,14000,14000,14000,14000,5
20250401,140300,1113132605,14000,14000,14000,14000,21
20250401,140200,1112838605,14000,14000,14000,14000,64
20250401,140100,1111942605,14010,14010,14010,14010,4
20250401,140000,1111886565,14010,14010,14010,14010,16
20250401,135900,1111662405,14010,14010,14010,14010,20
20250401,135800,1111382205,14010,14010,14010,14010,0
20250401,135700,1111382205,14010,14010,14010,14010,16
20250401,135600,1111158045,14010,14010,14010,14010,0
20250401,135500,1111158045,14010,14010,14010,14010,0
20250401,135400,1111158045,14010,14000,14010,14000,17
20250401,135300,1110919885,14000,14000,14000,14000,4
20250401,135200,1110863885,14000,14000,14000,14000,0
20250401,135100,1110863885,14000,13990,14000,13990,16
20250401,135000,1110640015,13990,13985,13990,13985,10
20250401,134900,1110500120,13990,13990,13990,13990,73
20250401,134800,1109478850,13990,13990,13990,13990,0
20250401,134700,1109478850,13990,13990,13990,13990,17
20250401,134600,1109241020,13990,14000,14000,13990,8
20250401,134500,1109129030,14010,14000,14010,14000,44
20250401,134400,1108512760,13990,13990,13990,13990,1
20250401,134300,1108498770,14010,14010,14010,14000,3
20250401,134200,1108456750,14010,13990,14010,13990,15
20250401,134100,1108246750,13980,13990,13990,13980,102
20250401,134000,1106819780,14010,14010,14010,14010,16
20250401,133900,1106595620,14020,14010,14020,14010,17
20250401,133800,1106357290,14000,14000,14000,14000,1
20250401,133700,1106343290,13990,13990,13990,13990,50
20250401,133600,1105643790,14020,13990,14020,13990,2148
20250401,133500,1075572010,14000,14000,14000,14000,16
20250401,133400,1075348010,14000,14000,14000,14000,0
20250401,133300,1075348010,14000,14000,14000,14000,0
20250401,133200,1075348010,14000,14000,14000,14000,17
20250401,133100,1075110010,14000,14000,14000,14000,0
20250401,133000,1075110010,14000,14000,14000,14000,11
20250401,132900,1074956010,13990,13990,13990,13990,29
20250401,132800,1074550300,13990,13990,13990,13990,1
20250401,132700,1074536310,13980,14015,14015,13980,100
20250401,132600,1073135825,14020,14020,14020,14020,17
20250401,132500,1072897485,14010,14010,14010,14010,0
20250401,132400,1072897485,14010,14010,14010,14010,3
20250401,132300,1072855455,14010,14010,14010,14010,6
20250401,132200,1072771395,14010,14010,14010,14010,28
20250401,132100,1072379115,14000,14000,14000,14000,33
20250401,132000,1071917115,14005,14010,14020,14000,79
20250401,131900,1070809735,14010,14000,14010,14000,157
20250401,131800,1068611725,14020,14020,14020,14020,0
20250401,131700,1068611725,14020,14060,14060,14020,35
20250401,131600,1068120905,14060,14010,14060,14000,374
20250401,131500,1062878775,13990,13990,13990,13990,0
20250401,131400,1062878775,13990,13990,13990,13990,0
20250401,131300,1062878775,13990,14000,14000,13990,18
20250401,131200,1062626935,13990,13990,14000,13990,7
20250401,131100,1062528995,13990,13990,14000,13990,69
20250401,131000,1061563595,13990,13990,13990,13990,106
20250401,130900,1060080655,13990,13990,13990,13990,2
20250401,130800,1060052675,13990,13990,13990,13990,0
20250401,130700,1060052675,13990,13970,13990,13970,24
20250401,130600,1059717085,13980,13980,13980,13980,21
20250401,130500,1059423505,13990,13990,13990,13990,1
20250401,130400,1059409515,13990,13970,13990,13970,19
20250401,130300,1059143765,13970,13970,13970,13970,8
20250401,130200,1059032005,13970,13980,13980,13970,103
20250401,130100,1057593025,13990,13990,13990,13990,24
20250401,130000,1057257265,13980,13980,13980,13980,81
20250401,125900,1056124885,13990,13990,13990,13990,3
20250401,125800,1056082915,14000,14000,14000,14000,15
20250401,125700,1055872915,13990,13990,13990,13990,1
20250401,125600,1055858925,13990,13990,13990,13990,2
20250401,125500,1055830945,13980,13980,13980,13980,0
20250401,125400,1055830945,13980,13980,13980,13980,93
20250401,125300,1054530805,13980,13980,13980,13980,20
20250401,125200,1054251205,13980,13980,13980,13980,21
20250401,125100,1053957625,13980,13970,13980,13970,170
20250401,125000,1051582565,13980,13980,13980,13980,19
20250401,124900,1051316945,13980,14020,14020,13970,1727
20250401,124800,1027133135,14030,14040,14040,14030,115
20250401,124700,1025519525,14050,14050,14050,14050,0
20250401,124600,1025519525,14050,14050,14050,14050,0
20250401,124500,1025519525,14050,14060,14060,14050,63
20250401,124400,1024634215,14060,14060,14060,14060,0
20250401,124300,1024634215,14060,14060,14060,14060,0
20250401,124200,1024634215,14060,14060,14060,14060,16
20250401,124100,1024409255,14060,14060,14060,14060,0
20250401,124000,1024409255,14060,14060,14060,14060,1
20250401,123900,1024395195,14060,14050,14060,14050,18
20250401,123800,1024142245,14030,14030,14030,14030,4
20250401,123700,1024086125,14040,14040,14040,14040,0
20250401,123600,1024086125,14040,14040,14040,14040,242
20250401,123500,1020688445,14040,14040,14040,14040,33
20250401,123400,1020225125,14040,14050,14050,14040,67
20250401,123300,1019284375,14060,14060,14060,14060,0
20250401,123200,1019284375,14060,14060,14060,14060,16
20250401,123100,1019059415,14050,14050,14050,14050,0
20250401,123000,1019059415,14050,14050,14050,14050,0
20250401,122900,1019059415,14050,14050,14050,14050,35
20250401,122800,1018567665,14040,14040,14040,14040,20
20250401,122700,1018286865,14050,14050,14050,14050,67
20250401,122600,1017345515,14050,14050,14050,14050,88
20250401,122500,1016109115,14050,14050,14050,14050,1
20250401,122400,1016095065,14050,14040,14050,14040,6
20250401,122300,1016010785,14040,14040,14040,14040,11
20250401,122200,1015856345,14020,14020,14020,14020,0
20250401,122100,1015856345,14020,14060,14060,14020,397
20250401,122000,1010284755,14060,14060,14060,14060,0
20250401,121900,1010284755,14060,14060,14060,14060,0
20250401,121800,1010284755,14060,14060,14060,14060,0
20250401,121700,1010284755,14060,14060,14060,14060,56
20250401,121600,1009497395,14080,14080,14080,14080,0
20250401,121500,1009497395,14080,14080,14080,14080,0
20250401,121400,1009497395,14080,14080,14080,14080,211
20250401,121300,1006526515,14080,14080,14080,14080,46
20250401,121200,1005878835,14090,14090,14090,14090,1
20250401,121100,1005864745,14080,14080,14080,14080,420
20250401,121000,999951145,14090,14090,14090,14090,0
20250401,120900,999951145,14090,14090,14090,14090,10
20250401,120800,999810245,14100,14100,14100,14100,0
20250401,120700,999810245,14100,14100,14100,14100,16
20250401,120600,999584645,14100,14100,14100,14100,0
20250401,120500,999584645,14100,14100,14100,14100,0
20250401,120400,999584645,14100,14100,14100,14100,400
20250401,120300,993944645,14100,14100,14100,14100,988
20250401,120200,980013845,14080,14080,14080,14080,9
20250401,120100,979887125,14080,14090,14090,14080,1012
20250401,120000,965628145,14090,14090,14090,14090,434
20250401,115900,959513085,14080,14080,14080,14080,0
20250401,115800,959513085,14080,14080,14080,14080,50
20250401,115700,958809085,14090,14080,14090,14080,782
20250401,115600,947792795,14060,14060,14060,14060,0
20250401,115500,947792795,14060,14060,14060,14060,16
20250401,115400,947567835,14050,14080,14080,14050,11
20250401,115300,947412985,14090,14070,14090,14070,48
20250401,115200,946737425,14100,14100,14100,14060,393
20250401,115100,941197685,14090,14090,14090,14090,154
20250401,115000,939027825,14060,14120,14120,14060,414
20250401,114900,933194265,14140,14140,14140,14140,17
20250401,114800,932953885,14130,14130,14130,14130,66
20250401,114700,932021305,14130,14130,14130,14130,50
20250401,114600,931314805,14130,14130,14130,14130,25
20250401,114500,930961555,14130,14140,14140,14130,40
20250401,114400,930396125,14140,14140,14140,14140,0
20250401,114300,930396125,14140,14140,14140,14140,17
20250401,114200,930155745,14120,14120,14120,14120,0
20250401,114100,930155745,14120,14120,14120,14120,0
20250401,114000,930155745,14120,14100,14120,14100,169
20250401,113900,927769735,14090,14090,14090,14070,442
20250401,113800,921545515,14090,14090,14090,14090,131
20250401,113700,919699725,14120,14120,14120,14120,15
20250401,113600,919487925,14110,14110,14110,14110,2
20250401,113500,919459705,14120,14120,14120,14120,0
20250401,113400,919459705,14120,14120,14120,14120,0
20250401,113300,919459705,14120,14120,14120,14120,16
20250401,113200,919233785,14100,14140,14140,14100,380
20250401,113100,913872085,14140,14150,14170,14130,413
20250401,113000,908021125,14140,14130,14140,14130,102
20250401,112900,906578915,14120,14120,14120,14120,23
20250401,112800,906254155,14130,14130,14130,14130,0
20250401,112700,906254155,14130,14140,14140,14130,282
20250401,112600,902269275,14150,14150,14150,14150,16
20250401,112500,902042875,14170,14180,14180,14140,49
20250401,112400,901349605,14170,14170,14170,14170,100
20250401,112300,899932605,14170,14170,14170,14170,0
20250401,112200,899932605,14170,14170,14170,14170,0
20250401,112100,899932605,14170,14160,14170,14160,98
20250401,112000,898544915,14170,14170,14170,14160,348
20250401,111900,893615965,14170,14170,14170,14170,0
20250401,111800,893615965,14170,14130,14170,14130,402
20250401,111700,887926795,14130,14130,14130,14110,78
20250401,111600,886824675,14130,14100,14130,14100,222
20250401,111500,883690395,14090,14090,14090,14090,108
20250401,111400,882168675,14070,14070,14070,14070,491
20250401,111300,875260305,14070,14060,14070,14060,6
20250401,111200,875175905,14060,14060,14060,14060,29
20250401,111100,874768165,14060,14070,14070,14060,71
20250401,111000,873769695,14080,14080,14085,14080,1016
20250401,110900,859464390,14080,14070,14080,14070,6
20250401,110800,859379960,14080,14060,14080,14060,413
20250401,110700,853565420,14060,14040,14060,14040,154
20250401,110600,851402700,14040,14060,14060,14040,732
20250401,110500,841114500,14060,14070,14070,14060,102
20250401,110400,839680220,14080,14100,14100,14060,467
20250401,110300,833101660,14100,14080,14100,14080,700
20250401,110200,823234710,14060,14030,14060,14030,542
20250401,110100,815619770,14030,13990,14030,13990,4421
20250401,110000,753705050,13990,13990,13990,13990,0
20250401,105900,753705050,13990,14000,14000,13990,447
20250401,105800,747450360,13990,13990,13990,13990,194
20250401,105700,744736300,13990,13990,13990,13970,158
20250401,105600,742526200,13990,13960,13990,13960,300
20250401,105500,738334590,13950,13920,13950,13920,1628
20250401,105400,715657550,13930,13930,13930,13930,0
20250401,105300,715657550,13930,13930,13930,13930,1
20250401,105200,715643620,13930,13930,13930,13930,67
20250401,105100,714710310,13960,13960,13960,13960,7
20250401,105000,714612590,13950,13910,13950,13910,1406
20250401,104900,695029650,13910,13910,13910,13910,27
20250401,104800,694654080,13920,13920,13920,13920,30
20250401,104700,694236480,13900,13900,13900,13900,0
20250401,104600,694236480,13900,13910,13910,13900,27
20250401,104500,693861080,13920,13920,13920,13920,220
20250401,104400,690798680,13920,13910,13920,13910,100
20250401,104300,689406750,13900,13870,13900,13870,122
20250401,104200,687712800,13880,13880,13880,13880,1
20250401,104100,687698920,13870,13870,13870,13870,10
20250401,104000,687560220,13860,13840,13860,13840,5
20250401,103900,687490970,13840,13830,13840,13830,88
20250401,103800,686273920,13820,13820,13820,13820,2
20250401,103700,686246280,13830,13830,13830,13830,0
20250401,103600,686246280,13830,13830,13830,13830,17
20250401,103500,686011170,13830,13830,13830,13830,20
20250401,103400,685734570,13830,13840,13840,13830,60
20250401,103300,684904330,13840,13820,13840,13820,471
20250401,103200,678394790,13830,13860,13860,13830,523
20250401,103100,671155140,13890,13890,13890,13890,30
20250401,103000,670738440,13890,13900,13900,13890,64
20250401,102900,669849290,13900,13890,13900,13890,114
20250401,102800,668264830,13890,13860,13890,13860,2
20250401,102700,668237080,13850,13850,13850,13850,29
20250401,102600,667835430,13840,13840,13840,13840,192
20250401,102500,665178150,13830,13830,13830,13830,722
20250401,102400,655192890,13830,13820,13830,13820,17
20250401,102300,654957830,13840,13840,13840,13840,0
20250401,102200,654957830,13840,13840,13840,13840,16
20250401,102100,654736390,13850,13850,13850,13850,1
20250401,102000,654722540,13810,13870,13870,13810,1496
20250401,101900,633991110,13890,13890,13890,13890,2
20250401,101800,633963330,13890,13880,13890,13880,66
20250401,101700,633047090,13880,13880,13880,13880,1
20250401,101600,633033210,13895,13870,13895,13870,255
20250401,101500,629493900,13860,13900,13900,13860,621
20250401,101400,620868020,13910,13900,13910,13900,207
20250401,101300,617990560,13930,13930,13930,13930,56
20250401,101200,617210480,13930,13890,13930,13870,2859
20250401,101100,577471780,13890,13810,13890,13810,255
20250401,101000,573941330,13800,13780,13800,13780,499
20250401,100900,567056290,13800,13790,13800,13790,301
20250401,100800,562905490,13790,13770,13790,13770,17
20250401,100700,562671380,13800,13780,13800,13760,68
20250401,100600,561734930,13800,13760,13800,13760,502
20250401,100500,554827370,13760,13800,13800,13730,578
20250401,100400,546878430,13760,13700,13760,13690,15703
20250401,100300,331715730,13700,13710,13710,13700,1646
20250401,100200,309163480,13710,13720,13720,13710,24
20250401,100100,308834270,13710,13720,13720,13710,410
20250401,100000,303211070,13710,13710,13710,13710,0
20250401,095900,303211070,13710,13720,13720,13710,19
20250401,095800,302950410,13710,13720,13720,13710,29
20250401,095700,302552580,13730,13730,13730,13730,0
20250401,095600,302552580,13730,13740,13740,13730,40
20250401,095500,302003140,13710,13730,13730,13710,360
20250401,095400,297061120,13730,13730,13730,13730,0
20250401,095300,297061120,13730,13710,13730,13710,162
20250401,095200,294839780,13700,13700,13700,13700,53
20250401,095100,294113680,13720,13760,13760,13720,521
20250401,095000,286959700,13760,13750,13760,13750,84
20250401,094900,285804550,13750,13750,13760,13750,12
20250401,094800,285639540,13740,13760,13760,13730,42
20250401,094700,285062650,13760,13670,13760,13670,692
20250401,094600,275558230,13700,13660,13740,13660,152
20250401,094500,273479230,13700,13670,13700,13660,3009
20250401,094400,232295610,13670,13680,13680,13660,1326
20250401,094300,214171730,13690,13710,13710,13690,931
20250401,094200,201416920,13740,13700,13740,13700,254
20250401,094100,197934580,13700,13710,13710,13700,23
20250401,094000,197619450,13720,13720,13720,13720,0
20250401,093900,197619450,13720,13750,13750,13720,855
20250401,093800,185873850,13760,13710,13760,13710,22
20250401,093700,185571180,13690,13700,13700,13680,664
20250401,093600,176475810,13700,13690,13700,13690,3
20250401,093500,176434730,13690,13690,13690,13690,142
20250401,093400,174490750,13690,13700,13700,13690,1358
20250401,093300,155897230,13700,13710,13710,13700,432
20250401,093200,149977940,13730,13740,13740,13730,252
20250401,093100,146517560,13750,13750,13750,13750,5
20250401,093000,146448810,13740,13740,13740,13740,90
20250401,092900,145212210,13740,13740,13740,13740,0
20250401,092800,145212210,13740,13750,13750,13740,119
20250401,092700,143576140,13750,13750,13750,13750,0
20250401,092600,143576140,13750,13750,13750,13750,11
20250401,092500,143424890,13750,13780,13810,13740,1472
20250401,092400,123176690,13790,13780,13850,13780,636
20250401,092300,114395960,13790,13810,13810,13790,924
20250401,092200,101648480,13810,13810,13810,13810,199
20250401,092100,98900290,13810,13820,13820,13810,26
20250401,092000,98541010,13840,13840,13840,13810,367
20250401,091900,93468410,13830,13830,13830,13830,2
20250401,091800,93440750,13850,13860,13860,13850,248
20250401,091700,90004030,13870,13900,13900,13870,53
20250401,091600,89268830,13860,13900,13900,13860,128
20250401,091500,87490490,13900,13900,13900,13900,0
20250401,091400,87490490,13900,13920,13920,13900,165
20250401,091300,85196530,13920,13930,13930,13920,263
20250401,091200,81533710,13930,13950,13950,13930,53
20250401,091100,80794580,13950,13930,13950,13930,46
20250401,091000,80153320,13930,13890,13930,13890,91
20250401,090900,78887190,13880,13880,13880,13880,85
20250401,090800,77707390,13860,13860,13860,13860,2
20250401,090700,77679670,13860,13860,13880,13800,172
20250401,090600,75297660,13860,13870,13950,13860,37
20250401,090500,74783740,13870,13850,13870,13840,171
20250401,090400,72414460,13850,13710,13850,13710,172
20250401,090300,70035920,13710,13710,13800,13700,551
20250401,090200,62475830,13760,13950,13950,13720,1908
20250401,090100,36155400,13990,13990,13990,13990,2
20250401,090000,36127420,13800,13760,13900,13760,2401
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 1240782920 13950 13950 13950 13950 537
3 20250401 200600 1240782920 13950 13950 13950 13950 0
4 20250401 200500 1240782920 13950 13950 13950 13950 0
5 20250401 200400 1240782920 13950 13950 13950 13950 0
6 20250401 200300 1240782920 13950 13950 13950 13950 0
7 20250401 200200 1240782920 13950 13950 13950 13950 0
8 20250401 200100 1240782920 13950 13950 13950 13950 0
9 20250401 200000 1240782920 13950 13950 13950 13950 0
10 20250401 195900 1240782920 13950 13950 13950 13950 0
11 20250401 195800 1240782920 13950 13950 13950 13950 0
12 20250401 195700 1240782920 13950 13950 13950 13950 0
13 20250401 195600 1240782920 13950 13950 13950 13950 0
14 20250401 195500 1240782920 13950 13950 13950 13950 0
15 20250401 195400 1240782920 13950 13950 13950 13950 0
16 20250401 195300 1240782920 13950 13950 13950 13950 0
17 20250401 195200 1240782920 13950 13950 13950 13950 0
18 20250401 195100 1240782920 13950 13950 13950 13950 0
19 20250401 195000 1240782920 13950 13950 13950 13950 0
20 20250401 194900 1240782920 13950 13950 13950 13950 0
21 20250401 194800 1240782920 13950 13950 13950 13950 0
22 20250401 194700 1240782920 13950 13950 13950 13950 0
23 20250401 194600 1240782920 13950 13950 13950 13950 0
24 20250401 194500 1240782920 13950 13950 13950 13950 0
25 20250401 194400 1240782920 13950 13950 13950 13950 0
26 20250401 194300 1240782920 13950 13950 13950 13950 0
27 20250401 194200 1240782920 13950 13950 13950 13950 0
28 20250401 194100 1240782920 13950 13950 13950 13950 0
29 20250401 194000 1240782920 13950 13950 13950 13950 0
30 20250401 193900 1240782920 13950 13950 13950 13950 0
31 20250401 193800 1240782920 13950 13950 13950 13950 0
32 20250401 193700 1240782920 13950 13950 13950 13950 537
33 20250401 193600 1240782920 13950 13950 13950 13950 0
34 20250401 193500 1240782920 13950 13950 13950 13950 0
35 20250401 193400 1240782920 13950 13950 13950 13950 0
36 20250401 193300 1240782920 13950 13950 13950 13950 0
37 20250401 193200 1240782920 13950 13950 13950 13950 0
38 20250401 193100 1240782920 13950 13950 13950 13950 0
39 20250401 193000 1240782920 13950 13950 13950 13950 0
40 20250401 192900 1240782920 13950 13950 13950 13950 0
41 20250401 192800 1240782920 13950 13950 13950 13950 0
42 20250401 192700 1240782920 13950 13950 13950 13950 0
43 20250401 192600 1240782920 13950 13950 13950 13950 0
44 20250401 192500 1240782920 13950 13950 13950 13950 0
45 20250401 192400 1240782920 13950 13950 13950 13950 0
46 20250401 192300 1240782920 13950 13950 13950 13950 0
47 20250401 192200 1240782920 13950 13950 13950 13950 0
48 20250401 192100 1240782920 13950 13950 13950 13950 0
49 20250401 192000 1240782920 13950 13950 13950 13950 0
50 20250401 191900 1240782920 13950 13950 13950 13950 0
51 20250401 191800 1240782920 13950 13950 13950 13950 0
52 20250401 191700 1240782920 13950 13950 13950 13950 0
53 20250401 191600 1240782920 13950 13950 13950 13950 0
54 20250401 191500 1240782920 13950 13950 13950 13950 0
55 20250401 191400 1240782920 13950 13950 13950 13950 0
56 20250401 191300 1240782920 13950 13950 13950 13950 0
57 20250401 191200 1240782920 13950 13950 13950 13950 0
58 20250401 191100 1240782920 13950 13950 13950 13950 0
59 20250401 191000 1240782920 13950 13950 13950 13950 0
60 20250401 190900 1240782920 13950 13950 13950 13950 0
61 20250401 190800 1240782920 13950 13950 13950 13950 0
62 20250401 190700 1240782920 13950 13950 13950 13950 537
63 20250401 190600 1240782920 13950 13950 13950 13950 0
64 20250401 190500 1240782920 13950 13950 13950 13950 0
65 20250401 190400 1240782920 13950 13950 13950 13950 0
66 20250401 190300 1240782920 13950 13950 13950 13950 0
67 20250401 190200 1240782920 13950 13950 13950 13950 0
68 20250401 190100 1240782920 13950 13950 13950 13950 0
69 20250401 190000 1240782920 13950 13950 13950 13950 0
70 20250401 185900 1240782920 13950 13950 13950 13950 0
71 20250401 185800 1240782920 13950 13950 13950 13950 0
72 20250401 185700 1240782920 13950 13950 13950 13950 0
73 20250401 185600 1240782920 13950 13950 13950 13950 0
74 20250401 185500 1240782920 13950 13950 13950 13950 0
75 20250401 185400 1240782920 13950 13950 13950 13950 0
76 20250401 185300 1240782920 13950 13950 13950 13950 0
77 20250401 185200 1240782920 13950 13950 13950 13950 0
78 20250401 185100 1240782920 13950 13950 13950 13950 0
79 20250401 185000 1240782920 13950 13950 13950 13950 0
80 20250401 184900 1240782920 13950 13950 13950 13950 0
81 20250401 184800 1240782920 13950 13950 13950 13950 0
82 20250401 184700 1240782920 13950 13950 13950 13950 0
83 20250401 184600 1240782920 13950 13950 13950 13950 0
84 20250401 184500 1240782920 13950 13950 13950 13950 0
85 20250401 184400 1240782920 13950 13950 13950 13950 0
86 20250401 184300 1240782920 13950 13950 13950 13950 0
87 20250401 184200 1240782920 13950 13950 13950 13950 0
88 20250401 184100 1240782920 13950 13950 13950 13950 0
89 20250401 184000 1240782920 13950 13950 13950 13950 0
90 20250401 183900 1240782920 13950 13950 13950 13950 0
91 20250401 183800 1240782920 13950 13950 13950 13950 0
92 20250401 183700 1240782920 13950 13950 13950 13950 537
93 20250401 183600 1240782920 13950 13950 13950 13950 0
94 20250401 183500 1240782920 13950 13950 13950 13950 0
95 20250401 183400 1240782920 13950 13950 13950 13950 0
96 20250401 183300 1240782920 13950 13950 13950 13950 0
97 20250401 183200 1240782920 13950 13950 13950 13950 0
98 20250401 183100 1240782920 13950 13950 13950 13950 0
99 20250401 183000 1240782920 13950 13950 13950 13950 0
100 20250401 182900 1240782920 13950 13950 13950 13950 0
101 20250401 182800 1240782920 13950 13950 13950 13950 0
102 20250401 182700 1240782920 13950 13950 13950 13950 0
103 20250401 182600 1240782920 13950 13950 13950 13950 0
104 20250401 182500 1240782920 13950 13950 13950 13950 0
105 20250401 182400 1240782920 13950 13950 13950 13950 0
106 20250401 182300 1240782920 13950 13950 13950 13950 0
107 20250401 182200 1240782920 13950 13950 13950 13950 0
108 20250401 182100 1240782920 13950 13950 13950 13950 0
109 20250401 182000 1240782920 13950 13950 13950 13950 0
110 20250401 181900 1240782920 13950 13950 13950 13950 0
111 20250401 181800 1240782920 13950 13950 13950 13950 0
112 20250401 181700 1240782920 13950 13950 13950 13950 0
113 20250401 181600 1240782920 13950 13950 13950 13950 0
114 20250401 181500 1240782920 13950 13950 13950 13950 0
115 20250401 181400 1240782920 13950 13950 13950 13950 0
116 20250401 181300 1240782920 13950 13950 13950 13950 0
117 20250401 181200 1240782920 13950 13950 13950 13950 0
118 20250401 181100 1240782920 13950 13950 13950 13950 0
119 20250401 181000 1240782920 13950 13950 13950 13950 0
120 20250401 180900 1240782920 13950 13950 13950 13950 0
121 20250401 180800 1240782920 13950 13950 13950 13950 0
122 20250401 180700 1240782920 13950 13950 13950 13950 537
123 20250401 180600 1240782920 13950 13950 13950 13950 0
124 20250401 180500 1240782920 13950 13950 13950 13950 0
125 20250401 180400 1240782920 13950 13950 13950 13950 0
126 20250401 180300 1240782920 13950 13950 13950 13950 0
127 20250401 180200 1240782920 13950 13950 13950 13950 0
128 20250401 180100 1240782920 13950 13950 13950 13950 0
129 20250401 180000 1240782920 13950 13950 13950 13950 0
130 20250401 175900 1240782920 13950 13950 13950 13950 0
131 20250401 175800 1240782920 13950 13950 13950 13950 0
132 20250401 175700 1240782920 13950 13950 13950 13950 0
133 20250401 175600 1240782920 13950 13950 13950 13950 0
134 20250401 175500 1240782920 13950 13950 13950 13950 0
135 20250401 175400 1240782920 13950 13950 13950 13950 0
136 20250401 175300 1240782920 13950 13950 13950 13950 0
137 20250401 175200 1240782920 13950 13950 13950 13950 0
138 20250401 175100 1240782920 13950 13950 13950 13950 0
139 20250401 175000 1240782920 13950 13950 13950 13950 0
140 20250401 174900 1240782920 13950 13950 13950 13950 0
141 20250401 174800 1240782920 13950 13950 13950 13950 0
142 20250401 174700 1240782920 13950 13950 13950 13950 0
143 20250401 174600 1240782920 13950 13950 13950 13950 0
144 20250401 174500 1240782920 13950 13950 13950 13950 0
145 20250401 174400 1240782920 13950 13950 13950 13950 0
146 20250401 174300 1240782920 13950 13950 13950 13950 0
147 20250401 174200 1240782920 13950 13950 13950 13950 0
148 20250401 174100 1240782920 13950 13950 13950 13950 0
149 20250401 174000 1240782920 13950 13950 13950 13950 0
150 20250401 173900 1240782920 13950 13950 13950 13950 0
151 20250401 173800 1240782920 13950 13950 13950 13950 0
152 20250401 173700 1240782920 13950 13950 13950 13950 537
153 20250401 173600 1240782920 13950 13950 13950 13950 0
154 20250401 173500 1240782920 13950 13950 13950 13950 0
155 20250401 173400 1240782920 13950 13950 13950 13950 0
156 20250401 173300 1240782920 13950 13950 13950 13950 0
157 20250401 173200 1240782920 13950 13950 13950 13950 0
158 20250401 173100 1240782920 13950 13950 13950 13950 0
159 20250401 173000 1240782920 13950 13950 13950 13950 0
160 20250401 172900 1240782920 13950 13950 13950 13950 0
161 20250401 172800 1240782920 13950 13950 13950 13950 0
162 20250401 172700 1240782920 13950 13950 13950 13950 0
163 20250401 172600 1240782920 13950 13950 13950 13950 0
164 20250401 172500 1240782920 13950 13950 13950 13950 0
165 20250401 172400 1240782920 13950 13950 13950 13950 0
166 20250401 172300 1240782920 13950 13950 13950 13950 0
167 20250401 172200 1240782920 13950 13950 13950 13950 0
168 20250401 172100 1240782920 13950 13950 13950 13950 0
169 20250401 172000 1240782920 13950 13950 13950 13950 0
170 20250401 171900 1240782920 13950 13950 13950 13950 0
171 20250401 171800 1240782920 13950 13950 13950 13950 0
172 20250401 171700 1240782920 13950 13950 13950 13950 0
173 20250401 171600 1240782920 13950 13950 13950 13950 0
174 20250401 171500 1240782920 13950 13950 13950 13950 0
175 20250401 171400 1240782920 13950 13950 13950 13950 0
176 20250401 171300 1240782920 13950 13950 13950 13950 0
177 20250401 171200 1240782920 13950 13950 13950 13950 0
178 20250401 171100 1240782920 13950 13950 13950 13950 0
179 20250401 171000 1240782920 13950 13950 13950 13950 0
180 20250401 170900 1240782920 13950 13950 13950 13950 0
181 20250401 170800 1240782920 13950 13950 13950 13950 0
182 20250401 170700 1240782920 13950 13950 13950 13950 537
183 20250401 170600 1240782920 13950 13950 13950 13950 0
184 20250401 170500 1240782920 13950 13950 13950 13950 0
185 20250401 170400 1240782920 13950 13950 13950 13950 0
186 20250401 170300 1240782920 13950 13950 13950 13950 0
187 20250401 170200 1240782920 13950 13950 13950 13950 0
188 20250401 170100 1240782920 13950 13950 13950 13950 0
189 20250401 170000 1240782920 13950 13950 13950 13950 0
190 20250401 165900 1240782920 13950 13950 13950 13950 0
191 20250401 165800 1240782920 13950 13950 13950 13950 0
192 20250401 165700 1240782920 13950 13950 13950 13950 0
193 20250401 165600 1240782920 13950 13950 13950 13950 0
194 20250401 165500 1240782920 13950 13950 13950 13950 0
195 20250401 165400 1240782920 13950 13950 13950 13950 0
196 20250401 165300 1240782920 13950 13950 13950 13950 0
197 20250401 165200 1240782920 13950 13950 13950 13950 0
198 20250401 165100 1240782920 13950 13950 13950 13950 0
199 20250401 165000 1240782920 13950 13950 13950 13950 0
200 20250401 164900 1240782920 13950 13950 13950 13950 0
201 20250401 164800 1240782920 13950 13950 13950 13950 0
202 20250401 164700 1240782920 13950 13950 13950 13950 0
203 20250401 164600 1240782920 13950 13950 13950 13950 0
204 20250401 164500 1240782920 13950 13950 13950 13950 0
205 20250401 164400 1240782920 13950 13950 13950 13950 0
206 20250401 164300 1240782920 13950 13950 13950 13950 0
207 20250401 164200 1240782920 13950 13950 13950 13950 0
208 20250401 164100 1240782920 13950 13950 13950 13950 0
209 20250401 164000 1240782920 13950 13950 13950 13950 0
210 20250401 163900 1240782920 13950 13950 13950 13950 0
211 20250401 163800 1240782920 13950 13950 13950 13950 0
212 20250401 163700 1240782920 13950 13950 13950 13950 537
213 20250401 163600 1240782920 13950 13950 13950 13950 0
214 20250401 163500 1240782920 13950 13950 13950 13950 0
215 20250401 163400 1240782920 13950 13950 13950 13950 0
216 20250401 163300 1240782920 13950 13950 13950 13950 0
217 20250401 163200 1240782920 13950 13950 13950 13950 0
218 20250401 163100 1240782920 13950 13950 13950 13950 0
219 20250401 163000 1240782920 13950 13950 13950 13950 0
220 20250401 162900 1240782920 13950 13950 13950 13950 0
221 20250401 162800 1240782920 13950 13950 13950 13950 0
222 20250401 162700 1240782920 13950 13950 13950 13950 0
223 20250401 162600 1240782920 13950 13950 13950 13950 0
224 20250401 162500 1240782920 13950 13950 13950 13950 0
225 20250401 162400 1240782920 13950 13950 13950 13950 0
226 20250401 162300 1240782920 13950 13950 13950 13950 0
227 20250401 162200 1240782920 13950 13950 13950 13950 0
228 20250401 162100 1240782920 13950 13950 13950 13950 0
229 20250401 162000 1240782920 13950 13950 13950 13950 0
230 20250401 161900 1240782920 13950 13950 13950 13950 0
231 20250401 161800 1240782920 13950 13950 13950 13950 0
232 20250401 161700 1240782920 13950 13950 13950 13950 0
233 20250401 161600 1240782920 13950 13950 13950 13950 0
234 20250401 161500 1240782920 13950 13950 13950 13950 0
235 20250401 161400 1240782920 13950 13950 13950 13950 0
236 20250401 161300 1240782920 13950 13950 13950 13950 0
237 20250401 161200 1240782920 13950 13950 13950 13950 0
238 20250401 161100 1240782920 13950 13950 13950 13950 0
239 20250401 161000 1240782920 13950 13950 13950 13950 0
240 20250401 160900 1240782920 13950 13950 13950 13950 0
241 20250401 160800 1240782920 13950 13950 13950 13950 0
242 20250401 160700 1240782920 13950 13950 13950 13950 537
243 20250401 160600 1240782920 13950 13950 13950 13950 0
244 20250401 160500 1240782920 13950 13950 13950 13950 0
245 20250401 160400 1240782920 13950 13950 13950 13950 0
246 20250401 160300 1240782920 13950 13950 13950 13950 0
247 20250401 160200 1240782920 13950 13950 13950 13950 0
248 20250401 160100 1240782920 13950 13950 13950 13950 0
249 20250401 160000 1240782920 13950 13950 13950 13950 0
250 20250401 155900 1240782920 13950 13950 13950 13950 0
251 20250401 155800 1240782920 13950 13950 13950 13950 0
252 20250401 155700 1240782920 13950 13950 13950 13950 0
253 20250401 155600 1240782920 13950 13950 13950 13950 0
254 20250401 155500 1240782920 13950 13950 13950 13950 0
255 20250401 155400 1240782920 13950 13950 13950 13950 0
256 20250401 155300 1240782920 13950 13950 13950 13950 0
257 20250401 155200 1240782920 13950 13950 13950 13950 0
258 20250401 155100 1240782920 13950 13950 13950 13950 0
259 20250401 155000 1240782920 13950 13950 13950 13950 0
260 20250401 154900 1240782920 13950 13950 13950 13950 0
261 20250401 154800 1240782920 13950 13950 13950 13950 0
262 20250401 154700 1240782920 13950 13950 13950 13950 0
263 20250401 154600 1240782920 13950 13950 13950 13950 0
264 20250401 154500 1240782920 13950 13950 13950 13950 0
265 20250401 154400 1240782920 13950 13950 13950 13950 0
266 20250401 154300 1240782920 13950 13950 13950 13950 0
267 20250401 154200 1240782920 13950 13950 13950 13950 0
268 20250401 154100 1240782920 13950 13950 13950 13950 0
269 20250401 154000 1240782920 13950 13950 13950 13950 0
270 20250401 153900 1240782920 13950 13950 13950 13950 0
271 20250401 153800 1240782920 13950 13950 13950 13950 0
272 20250401 153700 1240782920 13950 13950 13950 13950 537
273 20250401 153600 1240782920 13950 13950 13950 13950 0
274 20250401 153500 1240782920 13950 13950 13950 13950 0
275 20250401 153400 1240782920 13950 13950 13950 13950 0
276 20250401 153300 1240782920 13950 13950 13950 13950 0
277 20250401 153200 1240782920 13950 13950 13950 13950 0
278 20250401 153100 1240782920 13950 13950 13950 13950 0
279 20250401 153000 1240782920 13950 13950 13950 13950 537
280 20250401 152900 1233291770 13950 13950 13950 13950 0
281 20250401 152800 1233291770 13950 13950 13950 13950 0
282 20250401 152700 1233291770 13950 13950 13950 13950 0
283 20250401 152600 1233291770 13950 13950 13950 13950 0
284 20250401 152500 1233291770 13950 13950 13950 13950 0
285 20250401 152400 1233291770 13950 13950 13950 13950 0
286 20250401 152300 1233291770 13950 13950 13950 13950 0
287 20250401 152200 1233291770 13950 13950 13950 13950 0
288 20250401 152100 1233291770 13950 13950 13950 13950 0
289 20250401 152000 1233291770 13950 13950 13950 13950 0
290 20250401 151900 1233291770 13950 13940 13950 13940 40
291 20250401 151800 1232734160 13950 13960 13960 13950 371
292 20250401 151700 1227558610 13960 13960 13960 13960 0
293 20250401 151600 1227558610 13960 13970 13970 13960 111
294 20250401 151500 1226008550 13970 13970 13970 13970 300
295 20250401 151400 1221817550 13970 13970 13970 13970 40
296 20250401 151300 1221258750 13990 13990 13990 13990 0
297 20250401 151200 1221258750 13990 13990 13990 13990 1
298 20250401 151100 1221244760 13970 13970 13970 13970 35
299 20250401 151000 1220755810 13970 13970 13970 13970 1
300 20250401 150900 1220741840 13990 13990 13990 13990 0
301 20250401 150800 1220741840 13990 13990 13990 13990 110
302 20250401 150700 1219202940 13990 13990 13990 13970 332
303 20250401 150600 1214560790 13990 13980 13990 13980 1291
304 20250401 150500 1196512470 13990 13990 13990 13990 3
305 20250401 150400 1196470500 13990 13990 13990 13990 0
306 20250401 150300 1196470500 13990 13990 13990 13980 250
307 20250401 150200 1192973470 14000 14000 14000 14000 0
308 20250401 150100 1192973470 14000 14000 14000 13990 623
309 20250401 150000 1184256790 14000 14000 14000 14000 8
310 20250401 145900 1184144790 13990 14020 14020 13990 97
311 20250401 145800 1182786240 14020 14020 14020 14020 16
312 20250401 145700 1182561920 14020 14020 14020 14010 12
313 20250401 145600 1182393730 13980 14010 14020 13980 1526
314 20250401 145500 1161030140 14000 14020 14030 14000 599
315 20250401 145400 1152638690 14020 14020 14020 14020 15
316 20250401 145300 1152428390 14020 14020 14020 14020 62
317 20250401 145200 1151559150 14020 14020 14020 14010 102
318 20250401 145100 1150130030 14010 14020 14020 14010 203
319 20250401 145000 1147285860 14020 14020 14020 14020 16
320 20250401 144900 1147061540 14020 14020 14020 14010 25
321 20250401 144800 1146711150 14020 14020 14020 14020 20
322 20250401 144700 1146430750 14020 14020 14020 14020 15
323 20250401 144600 1146220450 14015 14015 14015 14015 0
324 20250401 144500 1146220450 14015 14020 14020 14015 5
325 20250401 144400 1146150365 14020 14040 14040 14020 294
326 20250401 144300 1142028135 14030 14030 14030 14030 10
327 20250401 144200 1141887835 14040 14060 14060 14040 26
328 20250401 144100 1141522575 14060 14060 14060 14060 15
329 20250401 144000 1141311675 14050 14020 14050 14020 316
330 20250401 143900 1136881205 14020 14020 14020 14020 0
331 20250401 143800 1136881205 14020 14020 14020 14020 17
332 20250401 143700 1136642865 14020 14020 14020 14020 7
333 20250401 143600 1136544725 14020 14020 14020 14020 42
334 20250401 143500 1135955885 14020 14020 14020 14020 102
335 20250401 143400 1134525845 14010 14000 14010 14000 549
336 20250401 143300 1126834455 14000 14000 14000 14000 0
337 20250401 143200 1126834455 14000 14000 14000 14000 74
338 20250401 143100 1125798455 14010 14010 14010 14010 17
339 20250401 143000 1125560285 14010 14010 14010 14010 0
340 20250401 142900 1125560285 14010 14010 14010 14010 16
341 20250401 142800 1125336125 13980 13980 13980 13980 41
342 20250401 142700 1124762945 13990 14000 14000 13990 120
343 20250401 142600 1123083935 14000 14000 14000 14000 0
344 20250401 142500 1123083935 14000 14010 14010 14000 37
345 20250401 142400 1122565765 13990 13990 13990 13990 0
346 20250401 142300 1122565765 13990 13990 13990 13990 0
347 20250401 142200 1122565765 13990 14000 14010 13990 70
348 20250401 142100 1121586095 14010 14010 14010 14010 3
349 20250401 142000 1121544065 14010 14010 14010 14010 0
350 20250401 141900 1121544065 14010 14010 14010 14010 57
351 20250401 141800 1120745495 14010 14010 14010 14010 0
352 20250401 141700 1120745495 14010 14010 14010 14010 3
353 20250401 141600 1120703465 14000 14000 14000 14000 226
354 20250401 141500 1117539465 13990 13990 13990 13990 111
355 20250401 141400 1115986575 13990 13990 13990 13990 21
356 20250401 141300 1115692785 13990 13990 13990 13990 22
357 20250401 141200 1115385005 13980 13980 13980 13980 59
358 20250401 141100 1114560185 13990 13990 13990 13990 0
359 20250401 141000 1114560185 13990 13990 13990 13990 0
360 20250401 140900 1114560185 13990 14010 14010 13990 80
361 20250401 140800 1113440725 14010 14010 14010 14010 0
362 20250401 140700 1113440725 14010 14010 14010 14010 12
363 20250401 140600 1113272605 14000 14000 14000 14000 4
364 20250401 140500 1113216605 14000 14000 14000 14000 1
365 20250401 140400 1113202605 14000 14000 14000 14000 5
366 20250401 140300 1113132605 14000 14000 14000 14000 21
367 20250401 140200 1112838605 14000 14000 14000 14000 64
368 20250401 140100 1111942605 14010 14010 14010 14010 4
369 20250401 140000 1111886565 14010 14010 14010 14010 16
370 20250401 135900 1111662405 14010 14010 14010 14010 20
371 20250401 135800 1111382205 14010 14010 14010 14010 0
372 20250401 135700 1111382205 14010 14010 14010 14010 16
373 20250401 135600 1111158045 14010 14010 14010 14010 0
374 20250401 135500 1111158045 14010 14010 14010 14010 0
375 20250401 135400 1111158045 14010 14000 14010 14000 17
376 20250401 135300 1110919885 14000 14000 14000 14000 4
377 20250401 135200 1110863885 14000 14000 14000 14000 0
378 20250401 135100 1110863885 14000 13990 14000 13990 16
379 20250401 135000 1110640015 13990 13985 13990 13985 10
380 20250401 134900 1110500120 13990 13990 13990 13990 73
381 20250401 134800 1109478850 13990 13990 13990 13990 0
382 20250401 134700 1109478850 13990 13990 13990 13990 17
383 20250401 134600 1109241020 13990 14000 14000 13990 8
384 20250401 134500 1109129030 14010 14000 14010 14000 44
385 20250401 134400 1108512760 13990 13990 13990 13990 1
386 20250401 134300 1108498770 14010 14010 14010 14000 3
387 20250401 134200 1108456750 14010 13990 14010 13990 15
388 20250401 134100 1108246750 13980 13990 13990 13980 102
389 20250401 134000 1106819780 14010 14010 14010 14010 16
390 20250401 133900 1106595620 14020 14010 14020 14010 17
391 20250401 133800 1106357290 14000 14000 14000 14000 1
392 20250401 133700 1106343290 13990 13990 13990 13990 50
393 20250401 133600 1105643790 14020 13990 14020 13990 2148
394 20250401 133500 1075572010 14000 14000 14000 14000 16
395 20250401 133400 1075348010 14000 14000 14000 14000 0
396 20250401 133300 1075348010 14000 14000 14000 14000 0
397 20250401 133200 1075348010 14000 14000 14000 14000 17
398 20250401 133100 1075110010 14000 14000 14000 14000 0
399 20250401 133000 1075110010 14000 14000 14000 14000 11
400 20250401 132900 1074956010 13990 13990 13990 13990 29
401 20250401 132800 1074550300 13990 13990 13990 13990 1
402 20250401 132700 1074536310 13980 14015 14015 13980 100
403 20250401 132600 1073135825 14020 14020 14020 14020 17
404 20250401 132500 1072897485 14010 14010 14010 14010 0
405 20250401 132400 1072897485 14010 14010 14010 14010 3
406 20250401 132300 1072855455 14010 14010 14010 14010 6
407 20250401 132200 1072771395 14010 14010 14010 14010 28
408 20250401 132100 1072379115 14000 14000 14000 14000 33
409 20250401 132000 1071917115 14005 14010 14020 14000 79
410 20250401 131900 1070809735 14010 14000 14010 14000 157
411 20250401 131800 1068611725 14020 14020 14020 14020 0
412 20250401 131700 1068611725 14020 14060 14060 14020 35
413 20250401 131600 1068120905 14060 14010 14060 14000 374
414 20250401 131500 1062878775 13990 13990 13990 13990 0
415 20250401 131400 1062878775 13990 13990 13990 13990 0
416 20250401 131300 1062878775 13990 14000 14000 13990 18
417 20250401 131200 1062626935 13990 13990 14000 13990 7
418 20250401 131100 1062528995 13990 13990 14000 13990 69
419 20250401 131000 1061563595 13990 13990 13990 13990 106
420 20250401 130900 1060080655 13990 13990 13990 13990 2
421 20250401 130800 1060052675 13990 13990 13990 13990 0
422 20250401 130700 1060052675 13990 13970 13990 13970 24
423 20250401 130600 1059717085 13980 13980 13980 13980 21
424 20250401 130500 1059423505 13990 13990 13990 13990 1
425 20250401 130400 1059409515 13990 13970 13990 13970 19
426 20250401 130300 1059143765 13970 13970 13970 13970 8
427 20250401 130200 1059032005 13970 13980 13980 13970 103
428 20250401 130100 1057593025 13990 13990 13990 13990 24
429 20250401 130000 1057257265 13980 13980 13980 13980 81
430 20250401 125900 1056124885 13990 13990 13990 13990 3
431 20250401 125800 1056082915 14000 14000 14000 14000 15
432 20250401 125700 1055872915 13990 13990 13990 13990 1
433 20250401 125600 1055858925 13990 13990 13990 13990 2
434 20250401 125500 1055830945 13980 13980 13980 13980 0
435 20250401 125400 1055830945 13980 13980 13980 13980 93
436 20250401 125300 1054530805 13980 13980 13980 13980 20
437 20250401 125200 1054251205 13980 13980 13980 13980 21
438 20250401 125100 1053957625 13980 13970 13980 13970 170
439 20250401 125000 1051582565 13980 13980 13980 13980 19
440 20250401 124900 1051316945 13980 14020 14020 13970 1727
441 20250401 124800 1027133135 14030 14040 14040 14030 115
442 20250401 124700 1025519525 14050 14050 14050 14050 0
443 20250401 124600 1025519525 14050 14050 14050 14050 0
444 20250401 124500 1025519525 14050 14060 14060 14050 63
445 20250401 124400 1024634215 14060 14060 14060 14060 0
446 20250401 124300 1024634215 14060 14060 14060 14060 0
447 20250401 124200 1024634215 14060 14060 14060 14060 16
448 20250401 124100 1024409255 14060 14060 14060 14060 0
449 20250401 124000 1024409255 14060 14060 14060 14060 1
450 20250401 123900 1024395195 14060 14050 14060 14050 18
451 20250401 123800 1024142245 14030 14030 14030 14030 4
452 20250401 123700 1024086125 14040 14040 14040 14040 0
453 20250401 123600 1024086125 14040 14040 14040 14040 242
454 20250401 123500 1020688445 14040 14040 14040 14040 33
455 20250401 123400 1020225125 14040 14050 14050 14040 67
456 20250401 123300 1019284375 14060 14060 14060 14060 0
457 20250401 123200 1019284375 14060 14060 14060 14060 16
458 20250401 123100 1019059415 14050 14050 14050 14050 0
459 20250401 123000 1019059415 14050 14050 14050 14050 0
460 20250401 122900 1019059415 14050 14050 14050 14050 35
461 20250401 122800 1018567665 14040 14040 14040 14040 20
462 20250401 122700 1018286865 14050 14050 14050 14050 67
463 20250401 122600 1017345515 14050 14050 14050 14050 88
464 20250401 122500 1016109115 14050 14050 14050 14050 1
465 20250401 122400 1016095065 14050 14040 14050 14040 6
466 20250401 122300 1016010785 14040 14040 14040 14040 11
467 20250401 122200 1015856345 14020 14020 14020 14020 0
468 20250401 122100 1015856345 14020 14060 14060 14020 397
469 20250401 122000 1010284755 14060 14060 14060 14060 0
470 20250401 121900 1010284755 14060 14060 14060 14060 0
471 20250401 121800 1010284755 14060 14060 14060 14060 0
472 20250401 121700 1010284755 14060 14060 14060 14060 56
473 20250401 121600 1009497395 14080 14080 14080 14080 0
474 20250401 121500 1009497395 14080 14080 14080 14080 0
475 20250401 121400 1009497395 14080 14080 14080 14080 211
476 20250401 121300 1006526515 14080 14080 14080 14080 46
477 20250401 121200 1005878835 14090 14090 14090 14090 1
478 20250401 121100 1005864745 14080 14080 14080 14080 420
479 20250401 121000 999951145 14090 14090 14090 14090 0
480 20250401 120900 999951145 14090 14090 14090 14090 10
481 20250401 120800 999810245 14100 14100 14100 14100 0
482 20250401 120700 999810245 14100 14100 14100 14100 16
483 20250401 120600 999584645 14100 14100 14100 14100 0
484 20250401 120500 999584645 14100 14100 14100 14100 0
485 20250401 120400 999584645 14100 14100 14100 14100 400
486 20250401 120300 993944645 14100 14100 14100 14100 988
487 20250401 120200 980013845 14080 14080 14080 14080 9
488 20250401 120100 979887125 14080 14090 14090 14080 1012
489 20250401 120000 965628145 14090 14090 14090 14090 434
490 20250401 115900 959513085 14080 14080 14080 14080 0
491 20250401 115800 959513085 14080 14080 14080 14080 50
492 20250401 115700 958809085 14090 14080 14090 14080 782
493 20250401 115600 947792795 14060 14060 14060 14060 0
494 20250401 115500 947792795 14060 14060 14060 14060 16
495 20250401 115400 947567835 14050 14080 14080 14050 11
496 20250401 115300 947412985 14090 14070 14090 14070 48
497 20250401 115200 946737425 14100 14100 14100 14060 393
498 20250401 115100 941197685 14090 14090 14090 14090 154
499 20250401 115000 939027825 14060 14120 14120 14060 414
500 20250401 114900 933194265 14140 14140 14140 14140 17
501 20250401 114800 932953885 14130 14130 14130 14130 66
502 20250401 114700 932021305 14130 14130 14130 14130 50
503 20250401 114600 931314805 14130 14130 14130 14130 25
504 20250401 114500 930961555 14130 14140 14140 14130 40
505 20250401 114400 930396125 14140 14140 14140 14140 0
506 20250401 114300 930396125 14140 14140 14140 14140 17
507 20250401 114200 930155745 14120 14120 14120 14120 0
508 20250401 114100 930155745 14120 14120 14120 14120 0
509 20250401 114000 930155745 14120 14100 14120 14100 169
510 20250401 113900 927769735 14090 14090 14090 14070 442
511 20250401 113800 921545515 14090 14090 14090 14090 131
512 20250401 113700 919699725 14120 14120 14120 14120 15
513 20250401 113600 919487925 14110 14110 14110 14110 2
514 20250401 113500 919459705 14120 14120 14120 14120 0
515 20250401 113400 919459705 14120 14120 14120 14120 0
516 20250401 113300 919459705 14120 14120 14120 14120 16
517 20250401 113200 919233785 14100 14140 14140 14100 380
518 20250401 113100 913872085 14140 14150 14170 14130 413
519 20250401 113000 908021125 14140 14130 14140 14130 102
520 20250401 112900 906578915 14120 14120 14120 14120 23
521 20250401 112800 906254155 14130 14130 14130 14130 0
522 20250401 112700 906254155 14130 14140 14140 14130 282
523 20250401 112600 902269275 14150 14150 14150 14150 16
524 20250401 112500 902042875 14170 14180 14180 14140 49
525 20250401 112400 901349605 14170 14170 14170 14170 100
526 20250401 112300 899932605 14170 14170 14170 14170 0
527 20250401 112200 899932605 14170 14170 14170 14170 0
528 20250401 112100 899932605 14170 14160 14170 14160 98
529 20250401 112000 898544915 14170 14170 14170 14160 348
530 20250401 111900 893615965 14170 14170 14170 14170 0
531 20250401 111800 893615965 14170 14130 14170 14130 402
532 20250401 111700 887926795 14130 14130 14130 14110 78
533 20250401 111600 886824675 14130 14100 14130 14100 222
534 20250401 111500 883690395 14090 14090 14090 14090 108
535 20250401 111400 882168675 14070 14070 14070 14070 491
536 20250401 111300 875260305 14070 14060 14070 14060 6
537 20250401 111200 875175905 14060 14060 14060 14060 29
538 20250401 111100 874768165 14060 14070 14070 14060 71
539 20250401 111000 873769695 14080 14080 14085 14080 1016
540 20250401 110900 859464390 14080 14070 14080 14070 6
541 20250401 110800 859379960 14080 14060 14080 14060 413
542 20250401 110700 853565420 14060 14040 14060 14040 154
543 20250401 110600 851402700 14040 14060 14060 14040 732
544 20250401 110500 841114500 14060 14070 14070 14060 102
545 20250401 110400 839680220 14080 14100 14100 14060 467
546 20250401 110300 833101660 14100 14080 14100 14080 700
547 20250401 110200 823234710 14060 14030 14060 14030 542
548 20250401 110100 815619770 14030 13990 14030 13990 4421
549 20250401 110000 753705050 13990 13990 13990 13990 0
550 20250401 105900 753705050 13990 14000 14000 13990 447
551 20250401 105800 747450360 13990 13990 13990 13990 194
552 20250401 105700 744736300 13990 13990 13990 13970 158
553 20250401 105600 742526200 13990 13960 13990 13960 300
554 20250401 105500 738334590 13950 13920 13950 13920 1628
555 20250401 105400 715657550 13930 13930 13930 13930 0
556 20250401 105300 715657550 13930 13930 13930 13930 1
557 20250401 105200 715643620 13930 13930 13930 13930 67
558 20250401 105100 714710310 13960 13960 13960 13960 7
559 20250401 105000 714612590 13950 13910 13950 13910 1406
560 20250401 104900 695029650 13910 13910 13910 13910 27
561 20250401 104800 694654080 13920 13920 13920 13920 30
562 20250401 104700 694236480 13900 13900 13900 13900 0
563 20250401 104600 694236480 13900 13910 13910 13900 27
564 20250401 104500 693861080 13920 13920 13920 13920 220
565 20250401 104400 690798680 13920 13910 13920 13910 100
566 20250401 104300 689406750 13900 13870 13900 13870 122
567 20250401 104200 687712800 13880 13880 13880 13880 1
568 20250401 104100 687698920 13870 13870 13870 13870 10
569 20250401 104000 687560220 13860 13840 13860 13840 5
570 20250401 103900 687490970 13840 13830 13840 13830 88
571 20250401 103800 686273920 13820 13820 13820 13820 2
572 20250401 103700 686246280 13830 13830 13830 13830 0
573 20250401 103600 686246280 13830 13830 13830 13830 17
574 20250401 103500 686011170 13830 13830 13830 13830 20
575 20250401 103400 685734570 13830 13840 13840 13830 60
576 20250401 103300 684904330 13840 13820 13840 13820 471
577 20250401 103200 678394790 13830 13860 13860 13830 523
578 20250401 103100 671155140 13890 13890 13890 13890 30
579 20250401 103000 670738440 13890 13900 13900 13890 64
580 20250401 102900 669849290 13900 13890 13900 13890 114
581 20250401 102800 668264830 13890 13860 13890 13860 2
582 20250401 102700 668237080 13850 13850 13850 13850 29
583 20250401 102600 667835430 13840 13840 13840 13840 192
584 20250401 102500 665178150 13830 13830 13830 13830 722
585 20250401 102400 655192890 13830 13820 13830 13820 17
586 20250401 102300 654957830 13840 13840 13840 13840 0
587 20250401 102200 654957830 13840 13840 13840 13840 16
588 20250401 102100 654736390 13850 13850 13850 13850 1
589 20250401 102000 654722540 13810 13870 13870 13810 1496
590 20250401 101900 633991110 13890 13890 13890 13890 2
591 20250401 101800 633963330 13890 13880 13890 13880 66
592 20250401 101700 633047090 13880 13880 13880 13880 1
593 20250401 101600 633033210 13895 13870 13895 13870 255
594 20250401 101500 629493900 13860 13900 13900 13860 621
595 20250401 101400 620868020 13910 13900 13910 13900 207
596 20250401 101300 617990560 13930 13930 13930 13930 56
597 20250401 101200 617210480 13930 13890 13930 13870 2859
598 20250401 101100 577471780 13890 13810 13890 13810 255
599 20250401 101000 573941330 13800 13780 13800 13780 499
600 20250401 100900 567056290 13800 13790 13800 13790 301
601 20250401 100800 562905490 13790 13770 13790 13770 17
602 20250401 100700 562671380 13800 13780 13800 13760 68
603 20250401 100600 561734930 13800 13760 13800 13760 502
604 20250401 100500 554827370 13760 13800 13800 13730 578
605 20250401 100400 546878430 13760 13700 13760 13690 15703
606 20250401 100300 331715730 13700 13710 13710 13700 1646
607 20250401 100200 309163480 13710 13720 13720 13710 24
608 20250401 100100 308834270 13710 13720 13720 13710 410
609 20250401 100000 303211070 13710 13710 13710 13710 0
610 20250401 095900 303211070 13710 13720 13720 13710 19
611 20250401 095800 302950410 13710 13720 13720 13710 29
612 20250401 095700 302552580 13730 13730 13730 13730 0
613 20250401 095600 302552580 13730 13740 13740 13730 40
614 20250401 095500 302003140 13710 13730 13730 13710 360
615 20250401 095400 297061120 13730 13730 13730 13730 0
616 20250401 095300 297061120 13730 13710 13730 13710 162
617 20250401 095200 294839780 13700 13700 13700 13700 53
618 20250401 095100 294113680 13720 13760 13760 13720 521
619 20250401 095000 286959700 13760 13750 13760 13750 84
620 20250401 094900 285804550 13750 13750 13760 13750 12
621 20250401 094800 285639540 13740 13760 13760 13730 42
622 20250401 094700 285062650 13760 13670 13760 13670 692
623 20250401 094600 275558230 13700 13660 13740 13660 152
624 20250401 094500 273479230 13700 13670 13700 13660 3009
625 20250401 094400 232295610 13670 13680 13680 13660 1326
626 20250401 094300 214171730 13690 13710 13710 13690 931
627 20250401 094200 201416920 13740 13700 13740 13700 254
628 20250401 094100 197934580 13700 13710 13710 13700 23
629 20250401 094000 197619450 13720 13720 13720 13720 0
630 20250401 093900 197619450 13720 13750 13750 13720 855
631 20250401 093800 185873850 13760 13710 13760 13710 22
632 20250401 093700 185571180 13690 13700 13700 13680 664
633 20250401 093600 176475810 13700 13690 13700 13690 3
634 20250401 093500 176434730 13690 13690 13690 13690 142
635 20250401 093400 174490750 13690 13700 13700 13690 1358
636 20250401 093300 155897230 13700 13710 13710 13700 432
637 20250401 093200 149977940 13730 13740 13740 13730 252
638 20250401 093100 146517560 13750 13750 13750 13750 5
639 20250401 093000 146448810 13740 13740 13740 13740 90
640 20250401 092900 145212210 13740 13740 13740 13740 0
641 20250401 092800 145212210 13740 13750 13750 13740 119
642 20250401 092700 143576140 13750 13750 13750 13750 0
643 20250401 092600 143576140 13750 13750 13750 13750 11
644 20250401 092500 143424890 13750 13780 13810 13740 1472
645 20250401 092400 123176690 13790 13780 13850 13780 636
646 20250401 092300 114395960 13790 13810 13810 13790 924
647 20250401 092200 101648480 13810 13810 13810 13810 199
648 20250401 092100 98900290 13810 13820 13820 13810 26
649 20250401 092000 98541010 13840 13840 13840 13810 367
650 20250401 091900 93468410 13830 13830 13830 13830 2
651 20250401 091800 93440750 13850 13860 13860 13850 248
652 20250401 091700 90004030 13870 13900 13900 13870 53
653 20250401 091600 89268830 13860 13900 13900 13860 128
654 20250401 091500 87490490 13900 13900 13900 13900 0
655 20250401 091400 87490490 13900 13920 13920 13900 165
656 20250401 091300 85196530 13920 13930 13930 13920 263
657 20250401 091200 81533710 13930 13950 13950 13930 53
658 20250401 091100 80794580 13950 13930 13950 13930 46
659 20250401 091000 80153320 13930 13890 13930 13890 91
660 20250401 090900 78887190 13880 13880 13880 13880 85
661 20250401 090800 77707390 13860 13860 13860 13860 2
662 20250401 090700 77679670 13860 13860 13880 13800 172
663 20250401 090600 75297660 13860 13870 13950 13860 37
664 20250401 090500 74783740 13870 13850 13870 13840 171
665 20250401 090400 72414460 13850 13710 13850 13710 172
666 20250401 090300 70035920 13710 13710 13800 13700 551
667 20250401 090200 62475830 13760 13950 13950 13720 1908
668 20250401 090100 36155400 13990 13990 13990 13990 2
669 20250401 090000 36127420 13800 13760 13900 13760 2401

1
083930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29231,14912798,426187980,217428594840,0.20
20250327,29205,14912798,443331900,226376273640,0.20
20250326,29097,14912798,452458350,231894008900,0.20
20250325,29231,14912798,453080500,231148369000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29231 14912798 426187980 217428594840 0.20
3 20250327 29205 14912798 443331900 226376273640 0.20
4 20250326 29097 14912798 452458350 231894008900 0.20
5 20250325 29231 14912798 453080500 231148369000 0.20