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
084010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,457052640,15540,15540,15540,15540,152
20250401,200600,457052640,15540,15540,15540,15540,0
20250401,200500,457052640,15540,15540,15540,15540,0
20250401,200400,457052640,15540,15540,15540,15540,0
20250401,200300,457052640,15540,15540,15540,15540,0
20250401,200200,457052640,15540,15540,15540,15540,0
20250401,200100,457052640,15540,15540,15540,15540,0
20250401,200000,457052640,15540,15540,15540,15540,0
20250401,195900,457052640,15540,15540,15540,15540,0
20250401,195800,457052640,15540,15540,15540,15540,0
20250401,195700,457052640,15540,15540,15540,15540,0
20250401,195600,457052640,15540,15540,15540,15540,0
20250401,195500,457052640,15540,15540,15540,15540,0
20250401,195400,457052640,15540,15540,15540,15540,0
20250401,195300,457052640,15540,15540,15540,15540,0
20250401,195200,457052640,15540,15540,15540,15540,0
20250401,195100,457052640,15540,15540,15540,15540,0
20250401,195000,457052640,15540,15540,15540,15540,0
20250401,194900,457052640,15540,15540,15540,15540,0
20250401,194800,457052640,15540,15540,15540,15540,0
20250401,194700,457052640,15540,15540,15540,15540,0
20250401,194600,457052640,15540,15540,15540,15540,0
20250401,194500,457052640,15540,15540,15540,15540,0
20250401,194400,457052640,15540,15540,15540,15540,0
20250401,194300,457052640,15540,15540,15540,15540,0
20250401,194200,457052640,15540,15540,15540,15540,0
20250401,194100,457052640,15540,15540,15540,15540,0
20250401,194000,457052640,15540,15540,15540,15540,0
20250401,193900,457052640,15540,15540,15540,15540,0
20250401,193800,457052640,15540,15540,15540,15540,0
20250401,193700,457052640,15540,15540,15540,15540,152
20250401,193600,457052640,15540,15540,15540,15540,0
20250401,193500,457052640,15540,15540,15540,15540,0
20250401,193400,457052640,15540,15540,15540,15540,0
20250401,193300,457052640,15540,15540,15540,15540,0
20250401,193200,457052640,15540,15540,15540,15540,0
20250401,193100,457052640,15540,15540,15540,15540,0
20250401,193000,457052640,15540,15540,15540,15540,0
20250401,192900,457052640,15540,15540,15540,15540,0
20250401,192800,457052640,15540,15540,15540,15540,0
20250401,192700,457052640,15540,15540,15540,15540,0
20250401,192600,457052640,15540,15540,15540,15540,0
20250401,192500,457052640,15540,15540,15540,15540,0
20250401,192400,457052640,15540,15540,15540,15540,0
20250401,192300,457052640,15540,15540,15540,15540,0
20250401,192200,457052640,15540,15540,15540,15540,0
20250401,192100,457052640,15540,15540,15540,15540,0
20250401,192000,457052640,15540,15540,15540,15540,0
20250401,191900,457052640,15540,15540,15540,15540,0
20250401,191800,457052640,15540,15540,15540,15540,0
20250401,191700,457052640,15540,15540,15540,15540,0
20250401,191600,457052640,15540,15540,15540,15540,0
20250401,191500,457052640,15540,15540,15540,15540,0
20250401,191400,457052640,15540,15540,15540,15540,0
20250401,191300,457052640,15540,15540,15540,15540,0
20250401,191200,457052640,15540,15540,15540,15540,0
20250401,191100,457052640,15540,15540,15540,15540,0
20250401,191000,457052640,15540,15540,15540,15540,0
20250401,190900,457052640,15540,15540,15540,15540,0
20250401,190800,457052640,15540,15540,15540,15540,0
20250401,190700,457052640,15540,15540,15540,15540,152
20250401,190600,457052640,15540,15540,15540,15540,0
20250401,190500,457052640,15540,15540,15540,15540,0
20250401,190400,457052640,15540,15540,15540,15540,0
20250401,190300,457052640,15540,15540,15540,15540,0
20250401,190200,457052640,15540,15540,15540,15540,0
20250401,190100,457052640,15540,15540,15540,15540,0
20250401,190000,457052640,15540,15540,15540,15540,0
20250401,185900,457052640,15540,15540,15540,15540,0
20250401,185800,457052640,15540,15540,15540,15540,0
20250401,185700,457052640,15540,15540,15540,15540,0
20250401,185600,457052640,15540,15540,15540,15540,0
20250401,185500,457052640,15540,15540,15540,15540,0
20250401,185400,457052640,15540,15540,15540,15540,0
20250401,185300,457052640,15540,15540,15540,15540,0
20250401,185200,457052640,15540,15540,15540,15540,0
20250401,185100,457052640,15540,15540,15540,15540,0
20250401,185000,457052640,15540,15540,15540,15540,0
20250401,184900,457052640,15540,15540,15540,15540,0
20250401,184800,457052640,15540,15540,15540,15540,0
20250401,184700,457052640,15540,15540,15540,15540,0
20250401,184600,457052640,15540,15540,15540,15540,0
20250401,184500,457052640,15540,15540,15540,15540,0
20250401,184400,457052640,15540,15540,15540,15540,0
20250401,184300,457052640,15540,15540,15540,15540,0
20250401,184200,457052640,15540,15540,15540,15540,0
20250401,184100,457052640,15540,15540,15540,15540,0
20250401,184000,457052640,15540,15540,15540,15540,0
20250401,183900,457052640,15540,15540,15540,15540,0
20250401,183800,457052640,15540,15540,15540,15540,0
20250401,183700,457052640,15540,15540,15540,15540,152
20250401,183600,457052640,15540,15540,15540,15540,0
20250401,183500,457052640,15540,15540,15540,15540,0
20250401,183400,457052640,15540,15540,15540,15540,0
20250401,183300,457052640,15540,15540,15540,15540,0
20250401,183200,457052640,15540,15540,15540,15540,0
20250401,183100,457052640,15540,15540,15540,15540,0
20250401,183000,457052640,15540,15540,15540,15540,0
20250401,182900,457052640,15540,15540,15540,15540,0
20250401,182800,457052640,15540,15540,15540,15540,0
20250401,182700,457052640,15540,15540,15540,15540,0
20250401,182600,457052640,15540,15540,15540,15540,0
20250401,182500,457052640,15540,15540,15540,15540,0
20250401,182400,457052640,15540,15540,15540,15540,0
20250401,182300,457052640,15540,15540,15540,15540,0
20250401,182200,457052640,15540,15540,15540,15540,0
20250401,182100,457052640,15540,15540,15540,15540,0
20250401,182000,457052640,15540,15540,15540,15540,0
20250401,181900,457052640,15540,15540,15540,15540,0
20250401,181800,457052640,15540,15540,15540,15540,0
20250401,181700,457052640,15540,15540,15540,15540,0
20250401,181600,457052640,15540,15540,15540,15540,0
20250401,181500,457052640,15540,15540,15540,15540,0
20250401,181400,457052640,15540,15540,15540,15540,0
20250401,181300,457052640,15540,15540,15540,15540,0
20250401,181200,457052640,15540,15540,15540,15540,0
20250401,181100,457052640,15540,15540,15540,15540,0
20250401,181000,457052640,15540,15540,15540,15540,0
20250401,180900,457052640,15540,15540,15540,15540,0
20250401,180800,457052640,15540,15540,15540,15540,0
20250401,180700,457052640,15540,15540,15540,15540,152
20250401,180600,457052640,15540,15540,15540,15540,0
20250401,180500,457052640,15540,15540,15540,15540,0
20250401,180400,457052640,15540,15540,15540,15540,0
20250401,180300,457052640,15540,15540,15540,15540,0
20250401,180200,457052640,15540,15540,15540,15540,0
20250401,180100,457052640,15540,15540,15540,15540,0
20250401,180000,457052640,15540,15540,15540,15540,0
20250401,175900,457052640,15540,15540,15540,15540,0
20250401,175800,457052640,15540,15540,15540,15540,0
20250401,175700,457052640,15540,15540,15540,15540,0
20250401,175600,457052640,15540,15540,15540,15540,0
20250401,175500,457052640,15540,15540,15540,15540,0
20250401,175400,457052640,15540,15540,15540,15540,0
20250401,175300,457052640,15540,15540,15540,15540,0
20250401,175200,457052640,15540,15540,15540,15540,0
20250401,175100,457052640,15540,15540,15540,15540,0
20250401,175000,457052640,15540,15540,15540,15540,0
20250401,174900,457052640,15540,15540,15540,15540,0
20250401,174800,457052640,15540,15540,15540,15540,0
20250401,174700,457052640,15540,15540,15540,15540,0
20250401,174600,457052640,15540,15540,15540,15540,0
20250401,174500,457052640,15540,15540,15540,15540,0
20250401,174400,457052640,15540,15540,15540,15540,0
20250401,174300,457052640,15540,15540,15540,15540,0
20250401,174200,457052640,15540,15540,15540,15540,0
20250401,174100,457052640,15540,15540,15540,15540,0
20250401,174000,457052640,15540,15540,15540,15540,0
20250401,173900,457052640,15540,15540,15540,15540,0
20250401,173800,457052640,15540,15540,15540,15540,0
20250401,173700,457052640,15540,15540,15540,15540,152
20250401,173600,457052640,15540,15540,15540,15540,0
20250401,173500,457052640,15540,15540,15540,15540,0
20250401,173400,457052640,15540,15540,15540,15540,0
20250401,173300,457052640,15540,15540,15540,15540,0
20250401,173200,457052640,15540,15540,15540,15540,0
20250401,173100,457052640,15540,15540,15540,15540,0
20250401,173000,457052640,15540,15540,15540,15540,0
20250401,172900,457052640,15540,15540,15540,15540,0
20250401,172800,457052640,15540,15540,15540,15540,0
20250401,172700,457052640,15540,15540,15540,15540,0
20250401,172600,457052640,15540,15540,15540,15540,0
20250401,172500,457052640,15540,15540,15540,15540,0
20250401,172400,457052640,15540,15540,15540,15540,0
20250401,172300,457052640,15540,15540,15540,15540,0
20250401,172200,457052640,15540,15540,15540,15540,0
20250401,172100,457052640,15540,15540,15540,15540,0
20250401,172000,457052640,15540,15540,15540,15540,0
20250401,171900,457052640,15540,15540,15540,15540,0
20250401,171800,457052640,15540,15540,15540,15540,0
20250401,171700,457052640,15540,15540,15540,15540,0
20250401,171600,457052640,15540,15540,15540,15540,0
20250401,171500,457052640,15540,15540,15540,15540,0
20250401,171400,457052640,15540,15540,15540,15540,0
20250401,171300,457052640,15540,15540,15540,15540,0
20250401,171200,457052640,15540,15540,15540,15540,0
20250401,171100,457052640,15540,15540,15540,15540,0
20250401,171000,457052640,15540,15540,15540,15540,0
20250401,170900,457052640,15540,15540,15540,15540,0
20250401,170800,457052640,15540,15540,15540,15540,0
20250401,170700,457052640,15540,15540,15540,15540,152
20250401,170600,457052640,15540,15540,15540,15540,0
20250401,170500,457052640,15540,15540,15540,15540,0
20250401,170400,457052640,15540,15540,15540,15540,0
20250401,170300,457052640,15540,15540,15540,15540,0
20250401,170200,457052640,15540,15540,15540,15540,0
20250401,170100,457052640,15540,15540,15540,15540,0
20250401,170000,457052640,15540,15540,15540,15540,0
20250401,165900,457052640,15540,15540,15540,15540,0
20250401,165800,457052640,15540,15540,15540,15540,0
20250401,165700,457052640,15540,15540,15540,15540,0
20250401,165600,457052640,15540,15540,15540,15540,0
20250401,165500,457052640,15540,15540,15540,15540,0
20250401,165400,457052640,15540,15540,15540,15540,0
20250401,165300,457052640,15540,15540,15540,15540,0
20250401,165200,457052640,15540,15540,15540,15540,0
20250401,165100,457052640,15540,15540,15540,15540,0
20250401,165000,457052640,15540,15540,15540,15540,0
20250401,164900,457052640,15540,15540,15540,15540,0
20250401,164800,457052640,15540,15540,15540,15540,0
20250401,164700,457052640,15540,15540,15540,15540,0
20250401,164600,457052640,15540,15540,15540,15540,0
20250401,164500,457052640,15540,15540,15540,15540,0
20250401,164400,457052640,15540,15540,15540,15540,0
20250401,164300,457052640,15540,15540,15540,15540,0
20250401,164200,457052640,15540,15540,15540,15540,0
20250401,164100,457052640,15540,15540,15540,15540,0
20250401,164000,457052640,15540,15540,15540,15540,0
20250401,163900,457052640,15540,15540,15540,15540,0
20250401,163800,457052640,15540,15540,15540,15540,0
20250401,163700,457052640,15540,15540,15540,15540,152
20250401,163600,457052640,15540,15540,15540,15540,0
20250401,163500,457052640,15540,15540,15540,15540,0
20250401,163400,457052640,15540,15540,15540,15540,0
20250401,163300,457052640,15540,15540,15540,15540,0
20250401,163200,457052640,15540,15540,15540,15540,0
20250401,163100,457052640,15540,15540,15540,15540,0
20250401,163000,457052640,15540,15540,15540,15540,0
20250401,162900,457052640,15540,15540,15540,15540,0
20250401,162800,457052640,15540,15540,15540,15540,0
20250401,162700,457052640,15540,15540,15540,15540,0
20250401,162600,457052640,15540,15540,15540,15540,0
20250401,162500,457052640,15540,15540,15540,15540,0
20250401,162400,457052640,15540,15540,15540,15540,0
20250401,162300,457052640,15540,15540,15540,15540,0
20250401,162200,457052640,15540,15540,15540,15540,0
20250401,162100,457052640,15540,15540,15540,15540,0
20250401,162000,457052640,15540,15540,15540,15540,0
20250401,161900,457052640,15540,15540,15540,15540,0
20250401,161800,457052640,15540,15540,15540,15540,0
20250401,161700,457052640,15540,15540,15540,15540,0
20250401,161600,457052640,15540,15540,15540,15540,0
20250401,161500,457052640,15540,15540,15540,15540,0
20250401,161400,457052640,15540,15540,15540,15540,0
20250401,161300,457052640,15540,15540,15540,15540,0
20250401,161200,457052640,15540,15540,15540,15540,0
20250401,161100,457052640,15540,15540,15540,15540,0
20250401,161000,457052640,15540,15540,15540,15540,0
20250401,160900,457052640,15540,15540,15540,15540,0
20250401,160800,457052640,15540,15540,15540,15540,0
20250401,160700,457052640,15540,15540,15540,15540,152
20250401,160600,457052640,15540,15540,15540,15540,0
20250401,160500,457052640,15540,15540,15540,15540,0
20250401,160400,457052640,15540,15540,15540,15540,0
20250401,160300,457052640,15540,15540,15540,15540,0
20250401,160200,457052640,15540,15540,15540,15540,0
20250401,160100,457052640,15540,15540,15540,15540,0
20250401,160000,457052640,15540,15540,15540,15540,0
20250401,155900,457052640,15540,15540,15540,15540,0
20250401,155800,457052640,15540,15540,15540,15540,0
20250401,155700,457052640,15540,15540,15540,15540,0
20250401,155600,457052640,15540,15540,15540,15540,0
20250401,155500,457052640,15540,15540,15540,15540,0
20250401,155400,457052640,15540,15540,15540,15540,0
20250401,155300,457052640,15540,15540,15540,15540,0
20250401,155200,457052640,15540,15540,15540,15540,0
20250401,155100,457052640,15540,15540,15540,15540,0
20250401,155000,457052640,15540,15540,15540,15540,0
20250401,154900,457052640,15540,15540,15540,15540,0
20250401,154800,457052640,15540,15540,15540,15540,0
20250401,154700,457052640,15540,15540,15540,15540,0
20250401,154600,457052640,15540,15540,15540,15540,0
20250401,154500,457052640,15540,15540,15540,15540,0
20250401,154400,457052640,15540,15540,15540,15540,0
20250401,154300,457052640,15540,15540,15540,15540,0
20250401,154200,457052640,15540,15540,15540,15540,0
20250401,154100,457052640,15540,15540,15540,15540,0
20250401,154000,457052640,15540,15540,15540,15540,0
20250401,153900,457052640,15540,15540,15540,15540,0
20250401,153800,457052640,15540,15540,15540,15540,0
20250401,153700,457052640,15540,15540,15540,15540,152
20250401,153600,457052640,15540,15540,15540,15540,0
20250401,153500,457052640,15540,15540,15540,15540,0
20250401,153400,457052640,15540,15540,15540,15540,0
20250401,153300,457052640,15540,15540,15540,15540,0
20250401,153200,457052640,15540,15540,15540,15540,0
20250401,153100,457052640,15540,15540,15540,15540,0
20250401,153000,457052640,15540,15540,15540,15540,152
20250401,152900,454690560,15540,15540,15540,15540,0
20250401,152800,454690560,15540,15540,15540,15540,0
20250401,152700,454690560,15540,15540,15540,15540,0
20250401,152600,454690560,15540,15540,15540,15540,0
20250401,152500,454690560,15540,15540,15540,15540,0
20250401,152400,454690560,15540,15540,15540,15540,0
20250401,152300,454690560,15540,15540,15540,15540,0
20250401,152200,454690560,15540,15540,15540,15540,0
20250401,152100,454690560,15540,15540,15540,15540,0
20250401,152000,454690560,15540,15540,15540,15540,0
20250401,151900,454690560,15540,15540,15540,15530,77
20250401,151800,453494620,15530,15520,15530,15520,53
20250401,151700,452672040,15530,15530,15530,15530,1
20250401,151600,452656510,15540,15540,15540,15540,0
20250401,151500,452656510,15540,15540,15540,15540,0
20250401,151400,452656510,15540,15530,15540,15530,11
20250401,151300,452485600,15540,15500,15540,15500,308
20250401,151200,447711500,15490,15490,15490,15480,111
20250401,151100,445992660,15490,15490,15490,15490,1
20250401,151000,445977170,15500,15500,15500,15500,0
20250401,150900,445977170,15500,15500,15500,15500,0
20250401,150800,445977170,15500,15500,15500,15500,0
20250401,150700,445977170,15500,15470,15510,15470,136
20250401,150600,443867980,15490,15450,15490,15450,85
20250401,150500,442554180,15430,15440,15440,15430,5
20250401,150400,442477020,15450,15440,15450,15440,90
20250401,150300,441087280,15440,15440,15440,15440,1
20250401,150200,441071840,15430,15450,15450,15430,38
20250401,150100,440485180,15450,15450,15450,15450,1
20250401,150000,440469730,15450,15450,15450,15450,0
20250401,145900,440469730,15450,15470,15470,15450,25
20250401,145800,440083230,15480,15470,15490,15470,3
20250401,145700,440036790,15470,15470,15470,15470,20
20250401,145600,439727390,15480,15480,15480,15460,7
20250401,145500,439619050,15480,15450,15480,15450,85
20250401,145400,438305190,15450,15440,15450,15440,34
20250401,145300,437780220,15410,15410,15410,15410,0
20250401,145200,437780220,15410,15420,15440,15410,155
20250401,145100,435389120,15420,15420,15420,15420,0
20250401,145000,435389120,15420,15420,15420,15420,0
20250401,144900,435389120,15420,15430,15430,15420,3
20250401,144800,435342850,15420,15430,15430,15420,6
20250401,144700,435250290,15440,15440,15440,15440,1
20250401,144600,435234850,15450,15450,15450,15450,0
20250401,144500,435234850,15450,15450,15450,15450,0
20250401,144400,435234850,15450,15450,15450,15450,0
20250401,144300,435234850,15450,15450,15450,15450,0
20250401,144200,435234850,15450,15450,15450,15450,0
20250401,144100,435234850,15450,15450,15450,15450,0
20250401,144000,435234850,15450,15450,15450,15450,0
20250401,143900,435234850,15450,15450,15450,15450,0
20250401,143800,435234850,15450,15450,15450,15450,0
20250401,143700,435234850,15450,15450,15450,15450,0
20250401,143600,435234850,15450,15450,15450,15450,0
20250401,143500,435234850,15450,15450,15450,15450,0
20250401,143400,435234850,15450,15450,15450,15450,0
20250401,143300,435234850,15450,15450,15450,15450,0
20250401,143200,435234850,15450,15450,15450,15450,0
20250401,143100,435234850,15450,15450,15450,15450,0
20250401,143000,435234850,15450,15440,15450,15440,5
20250401,142900,435157640,15440,15440,15440,15440,0
20250401,142800,435157640,15440,15440,15440,15440,0
20250401,142700,435157640,15440,15440,15440,15440,0
20250401,142600,435157640,15440,15440,15440,15440,0
20250401,142500,435157640,15440,15430,15440,15430,62
20250401,142400,434200960,15430,15430,15430,15430,0
20250401,142300,434200960,15430,15430,15430,15430,0
20250401,142200,434200960,15430,15430,15430,15430,0
20250401,142100,434200960,15430,15430,15430,15430,0
20250401,142000,434200960,15430,15430,15430,15430,10
20250401,141900,434046660,15430,15430,15430,15430,10
20250401,141800,433892360,15430,15430,15430,15410,220
20250401,141700,430501100,15440,15440,15440,15440,0
20250401,141600,430501100,15440,15440,15440,15440,0
20250401,141500,430501100,15440,15440,15440,15440,0
20250401,141400,430501100,15440,15440,15440,15440,2
20250401,141300,430470220,15470,15470,15470,15470,0
20250401,141200,430470220,15470,15470,15470,15470,0
20250401,141100,430470220,15470,15460,15470,15460,2
20250401,141000,430439290,15470,15430,15470,15420,194
20250401,140900,427445240,15430,15450,15450,15430,145
20250401,140800,425206510,15470,15460,15470,15450,367
20250401,140700,419533420,15460,15460,15460,15460,0
20250401,140600,419533420,15460,15460,15460,15460,7
20250401,140500,419425200,15470,15470,15470,15470,31
20250401,140400,418945630,15480,15480,15480,15480,15
20250401,140300,418713430,15480,15480,15480,15480,0
20250401,140200,418713430,15480,15480,15480,15480,0
20250401,140100,418713430,15480,15480,15480,15480,1
20250401,140000,418697950,15480,15520,15530,15480,1867
20250401,135900,389761720,15530,15500,15540,15500,245
20250401,135800,385963530,15490,15460,15490,15460,96
20250401,135700,384478450,15460,15460,15460,15460,0
20250401,135600,384478450,15460,15460,15460,15460,0
20250401,135500,384478450,15460,15460,15460,15460,0
20250401,135400,384478450,15460,15430,15460,15430,421
20250401,135300,377978480,15420,15420,15420,15420,0
20250401,135200,377978480,15420,15420,15420,15420,2
20250401,135100,377947640,15420,15420,15420,15420,33
20250401,135000,377438780,15420,15420,15420,15420,0
20250401,134900,377438780,15420,15420,15420,15420,93
20250401,134800,376004720,15420,15420,15420,15420,0
20250401,134700,376004720,15420,15420,15420,15420,26
20250401,134600,375603800,15430,15430,15430,15430,0
20250401,134500,375603800,15430,15430,15430,15430,6
20250401,134400,375511220,15430,15430,15430,15430,1
20250401,134300,375495790,15430,15440,15440,15430,7
20250401,134200,375387770,15420,15440,15440,15420,40
20250401,134100,374770750,15440,15440,15440,15440,1
20250401,134000,374755310,15440,15430,15440,15430,313
20250401,133900,369923340,15420,15430,15430,15420,280
20250401,133800,365604030,15420,15420,15420,15420,0
20250401,133700,365604030,15420,15420,15420,15420,0
20250401,133600,365604030,15420,15420,15420,15420,0
20250401,133500,365604030,15420,15460,15460,15420,194
20250401,133400,362608520,15470,15480,15480,15470,3
20250401,133300,362562090,15490,15490,15490,15490,0
20250401,133200,362562090,15490,15490,15490,15490,5
20250401,133100,362484640,15490,15490,15490,15490,5
20250401,133000,362407190,15520,15520,15540,15470,2696
20250401,132900,320618840,15500,15500,15500,15500,108
20250401,132800,318944840,15490,15470,15490,15470,58
20250401,132700,318047310,15450,15440,15450,15440,48
20250401,132600,317305720,15440,15440,15440,15440,100
20250401,132500,315761720,15430,15430,15430,15430,0
20250401,132400,315761720,15430,15430,15430,15430,0
20250401,132300,315761720,15430,15430,15430,15430,0
20250401,132200,315761720,15430,15430,15430,15430,0
20250401,132100,315761720,15430,15430,15430,15430,2
20250401,132000,315730860,15430,15430,15430,15430,33
20250401,131900,315221670,15420,15420,15430,15420,113
20250401,131800,313478190,15420,15430,15430,15420,27
20250401,131700,313061600,15430,15430,15430,15430,2
20250401,131600,313030740,15430,15430,15440,15430,77
20250401,131500,311842600,15420,15420,15420,15420,2
20250401,131400,311811760,15420,15420,15420,15420,8
20250401,131300,311688400,15420,15430,15430,15420,541
20250401,131200,303341410,15420,15420,15420,15420,14
20250401,131100,303125530,15420,15420,15420,15420,69
20250401,131000,302061550,15420,15420,15430,15420,490
20250401,130900,294504180,15420,15430,15430,15420,118
20250401,130800,292683620,15430,15430,15430,15430,0
20250401,130700,292683620,15430,15430,15430,15430,0
20250401,130600,292683620,15430,15430,15430,15430,0
20250401,130500,292683620,15430,15430,15430,15430,0
20250401,130400,292683620,15430,15430,15430,15430,0
20250401,130300,292683620,15430,15430,15430,15430,0
20250401,130200,292683620,15430,15430,15430,15430,0
20250401,130100,292683620,15430,15430,15430,15430,1
20250401,130000,292668190,15430,15500,15500,15430,1916
20250401,125900,263018200,15510,15490,15510,15490,194
20250401,125800,260011660,15480,15460,15480,15460,110
20250401,125700,258310640,15450,15450,15450,15450,7
20250401,125600,258202490,15450,15450,15450,15450,38
20250401,125500,257615390,15440,15440,15450,15440,4
20250401,125400,257553620,15440,15440,15440,15440,10
20250401,125300,257399220,15440,15450,15510,15430,469
20250401,125200,250142470,15440,15440,15440,15440,1
20250401,125100,250127030,15440,15440,15440,15440,1
20250401,125000,250111590,15440,15440,15440,15440,98
20250401,124900,248598470,15430,15430,15430,15430,0
20250401,124800,248598470,15430,15430,15430,15430,2
20250401,124700,248567610,15430,15430,15430,15430,1
20250401,124600,248552180,15420,15420,15420,15420,0
20250401,124500,248552180,15420,15420,15420,15420,0
20250401,124400,248552180,15420,15420,15420,15420,1
20250401,124300,248536760,15420,15420,15420,15420,0
20250401,124200,248536760,15420,15420,15420,15420,25
20250401,124100,248151260,15420,15420,15420,15420,0
20250401,124000,248151260,15420,15420,15420,15420,1
20250401,123900,248135840,15420,15420,15420,15420,0
20250401,123800,248135840,15420,15420,15420,15420,0
20250401,123700,248135840,15420,15420,15420,15420,0
20250401,123600,248135840,15420,15420,15420,15420,0
20250401,123500,248135840,15420,15420,15420,15420,1
20250401,123400,248120420,15420,15420,15420,15420,0
20250401,123300,248120420,15420,15420,15420,15420,0
20250401,123200,248120420,15420,15420,15420,15420,0
20250401,123100,248120420,15420,15420,15420,15420,0
20250401,123000,248120420,15420,15420,15420,15420,0
20250401,122900,248120420,15420,15420,15420,15420,0
20250401,122800,248120420,15420,15420,15420,15420,1
20250401,122700,248105000,15420,15420,15420,15420,0
20250401,122600,248105000,15420,15420,15420,15420,0
20250401,122500,248105000,15420,15420,15420,15420,0
20250401,122400,248105000,15420,15420,15420,15420,0
20250401,122300,248105000,15420,15420,15420,15420,0
20250401,122200,248105000,15420,15420,15420,15420,0
20250401,122100,248105000,15420,15410,15420,15410,87
20250401,122000,246764320,15410,15410,15410,15410,16
20250401,121900,246517760,15400,15400,15400,15400,0
20250401,121800,246517760,15400,15400,15400,15400,1
20250401,121700,246502360,15400,15400,15400,15400,0
20250401,121600,246502360,15400,15400,15400,15400,0
20250401,121500,246502360,15400,15400,15400,15400,79
20250401,121400,245285760,15390,15390,15390,15390,1
20250401,121300,245270370,15390,15390,15390,15390,0
20250401,121200,245270370,15390,15390,15390,15390,10
20250401,121100,245116470,15390,15390,15390,15390,0
20250401,121000,245116470,15390,15390,15390,15390,2
20250401,120900,245085690,15390,15390,15390,15390,37
20250401,120800,244516260,15390,15390,15390,15390,0
20250401,120700,244516260,15390,15390,15390,15390,0
20250401,120600,244516260,15390,15390,15390,15390,24
20250401,120500,244146900,15400,15400,15400,15400,33
20250401,120400,243638700,15410,15410,15410,15410,0
20250401,120300,243638700,15410,15410,15410,15410,0
20250401,120200,243638700,15410,15410,15410,15410,0
20250401,120100,243638700,15410,15400,15410,15400,2
20250401,120000,243607890,15400,15400,15400,15400,0
20250401,115900,243607890,15400,15400,15400,15400,3
20250401,115800,243561690,15400,15400,15400,15400,9
20250401,115700,243423090,15400,15400,15400,15400,8
20250401,115600,243299890,15400,15400,15400,15400,10
20250401,115500,243145890,15400,15400,15400,15400,9
20250401,115400,243007290,15400,15400,15410,15400,11
20250401,115300,242837880,15400,15390,15400,15390,22
20250401,115200,242499100,15390,15390,15390,15390,11
20250401,115100,242329810,15390,15390,15390,15390,8
20250401,115000,242206690,15390,15390,15390,15390,23
20250401,114900,241852720,15390,15390,15390,15390,8
20250401,114800,241729600,15390,15390,15390,15390,10
20250401,114700,241575700,15390,15390,15400,15390,36
20250401,114600,241021650,15390,15390,15390,15390,2
20250401,114500,240990870,15400,15400,15400,15400,0
20250401,114400,240990870,15400,15400,15400,15400,1
20250401,114300,240975470,15400,15400,15400,15400,0
20250401,114200,240975470,15400,15400,15400,15400,1
20250401,114100,240960070,15400,15400,15400,15400,0
20250401,114000,240960070,15400,15400,15400,15400,0
20250401,113900,240960070,15400,15400,15400,15400,0
20250401,113800,240960070,15400,15400,15400,15400,55
20250401,113700,240113070,15400,15400,15400,15400,22
20250401,113600,239774270,15400,15390,15410,15390,146
20250401,113500,237525970,15400,15400,15400,15400,1
20250401,113400,237510570,15400,15400,15400,15400,0
20250401,113300,237510570,15400,15400,15400,15400,0
20250401,113200,237510570,15400,15390,15400,15390,42
20250401,113100,236864180,15400,15400,15400,15400,1
20250401,113000,236848780,15400,15400,15400,15400,0
20250401,112900,236848780,15400,15400,15400,15400,0
20250401,112800,236848780,15400,15400,15400,15400,0
20250401,112700,236848780,15400,15390,15400,15390,2
20250401,112600,236817990,15390,15390,15390,15390,13
20250401,112500,236617920,15410,15410,15410,15410,16
20250401,112400,236371360,15420,15420,15420,15420,0
20250401,112300,236371360,15420,15420,15420,15420,0
20250401,112200,236371360,15420,15420,15420,15420,0
20250401,112100,236371360,15420,15420,15420,15420,0
20250401,112000,236371360,15420,15410,15420,15410,2
20250401,111900,236340530,15410,15410,15410,15410,0
20250401,111800,236340530,15410,15410,15410,15410,0
20250401,111700,236340530,15410,15410,15410,15410,0
20250401,111600,236340530,15410,15410,15410,15410,0
20250401,111500,236340530,15410,15410,15420,15410,6
20250401,111400,236248060,15410,15390,15430,15370,908
20250401,111300,222273600,15400,15400,15400,15400,21
20250401,111200,221950200,15410,15410,15410,15410,0
20250401,111100,221950200,15410,15410,15410,15410,0
20250401,111000,221950200,15410,15410,15410,15410,22
20250401,110900,221611180,15420,15420,15420,15420,0
20250401,110800,221611180,15420,15420,15420,15420,2
20250401,110700,221580340,15420,15420,15420,15420,0
20250401,110600,221580340,15420,15420,15420,15420,1
20250401,110500,221564920,15420,15420,15420,15420,0
20250401,110400,221564920,15420,15420,15420,15420,17
20250401,110300,221302780,15420,15430,15430,15420,76
20250401,110200,220130620,15440,15440,15440,15440,0
20250401,110100,220130620,15440,15440,15440,15440,75
20250401,110000,218972620,15440,15490,15500,15440,1927
20250401,105900,189166620,15490,15470,15490,15470,215
20250401,105800,185838010,15460,15440,15460,15440,91
20250401,105700,184431270,15430,15430,15430,15430,57
20250401,105600,183551760,15420,15420,15420,15420,20
20250401,105500,183243360,15420,15420,15420,15420,33
20250401,105400,182734500,15420,15420,15420,15420,0
20250401,105300,182734500,15420,15410,15420,15410,95
20250401,105200,181270540,15390,15390,15390,15390,0
20250401,105100,181270540,15390,15430,15430,15390,41
20250401,105000,180639500,15440,15440,15440,15440,0
20250401,104900,180639500,15440,15440,15440,15440,1
20250401,104800,180624060,15440,15440,15440,15440,0
20250401,104700,180624060,15440,15440,15440,15440,0
20250401,104600,180624060,15440,15400,15440,15400,635
20250401,104500,170836860,15390,15390,15390,15390,0
20250401,104400,170836860,15390,15390,15390,15390,0
20250401,104300,170836860,15390,15390,15390,15390,0
20250401,104200,170836860,15390,15390,15390,15390,0
20250401,104100,170836860,15390,15390,15390,15390,1
20250401,104000,170821470,15380,15380,15380,15380,163
20250401,103900,168314530,15380,15380,15380,15380,0
20250401,103800,168314530,15380,15380,15380,15380,0
20250401,103700,168314530,15380,15380,15380,15380,26
20250401,103600,167914650,15390,15390,15390,15390,0
20250401,103500,167914650,15390,15380,15390,15380,294
20250401,103400,163392740,15380,15390,15390,15380,109
20250401,103300,161716300,15390,15390,15390,15390,11
20250401,103200,161547010,15410,15410,15410,15410,0
20250401,103100,161547010,15410,15410,15410,15410,0
20250401,103000,161547010,15410,15480,15480,15380,1819
20250401,102900,133412630,15500,15460,15500,15460,31
20250401,102800,132932470,15460,15420,15460,15420,169
20250401,102700,130322660,15410,15420,15420,15390,74
20250401,102600,129182940,15410,15410,15410,15410,7
20250401,102500,129075070,15400,15410,15410,15400,18
20250401,102400,128797820,15400,15400,15400,15400,3
20250401,102300,128751620,15400,15400,15410,15400,42
20250401,102200,128104420,15400,15400,15400,15380,107
20250401,102100,126457690,15400,15400,15400,15400,34
20250401,102000,125934090,15400,15400,15400,15380,277
20250401,101900,121671510,15400,15400,15400,15400,0
20250401,101800,121671510,15400,15400,15400,15400,0
20250401,101700,121671510,15400,15400,15400,15400,2
20250401,101600,121640710,15390,15390,15390,15390,0
20250401,101500,121640710,15390,15390,15390,15390,0
20250401,101400,121640710,15390,15390,15390,15390,0
20250401,101300,121640710,15390,15390,15390,15390,0
20250401,101200,121640710,15390,15390,15390,15390,0
20250401,101100,121640710,15390,15380,15390,15380,116
20250401,101000,119856140,15390,15390,15390,15390,6
20250401,100900,119763800,15400,15390,15400,15390,292
20250401,100800,115269570,15390,15390,15390,15390,0
20250401,100700,115269570,15390,15380,15390,15380,109
20250401,100600,113593140,15390,15390,15390,15390,0
20250401,100500,113593140,15390,15390,15390,15390,0
20250401,100400,113593140,15390,15380,15390,15380,66
20250401,100300,112577860,15370,15360,15380,15360,451
20250401,100200,105647260,15370,15400,15400,15370,182
20250401,100100,102847470,15400,15430,15430,15400,151
20250401,100000,100520340,15430,15510,15520,15430,2268
20250401,095900,65440820,15500,15450,15500,15450,282
20250401,095800,61074310,15450,15450,15510,15440,574
20250401,095700,52191040,15430,15430,15430,15430,19
20250401,095600,51897870,15420,15420,15420,15420,21
20250401,095500,51574050,15420,15410,15420,15410,10
20250401,095400,51419940,15410,15410,15410,15410,41
20250401,095300,50788130,15400,15400,15400,15400,0
20250401,095200,50788130,15400,15400,15400,15400,0
20250401,095100,50788130,15400,15400,15400,15400,5
20250401,095000,50711130,15400,15400,15400,15400,26
20250401,094900,50310730,15400,15400,15400,15400,0
20250401,094800,50310730,15400,15410,15420,15400,47
20250401,094700,49586160,15400,15400,15400,15400,3
20250401,094600,49539960,15400,15400,15400,15400,34
20250401,094500,49016360,15400,15410,15410,15400,263
20250401,094400,44965650,15410,15420,15420,15410,94
20250401,094300,43516330,15430,15430,15430,15430,92
20250401,094200,42096770,15450,15450,15450,15450,0
20250401,094100,42096770,15450,15450,15450,15450,1
20250401,094000,42081320,15450,15450,15450,15450,0
20250401,093900,42081320,15450,15450,15450,15450,0
20250401,093800,42081320,15450,15450,15450,15430,4
20250401,093700,42019560,15440,15440,15440,15440,0
20250401,093600,42019560,15440,15440,15440,15440,0
20250401,093500,42019560,15440,15440,15440,15440,0
20250401,093400,42019560,15440,15440,15440,15440,0
20250401,093300,42019560,15440,15440,15440,15440,2
20250401,093200,41988680,15440,15420,15440,15410,375
20250401,093100,36205100,15430,15430,15430,15430,23
20250401,093000,35850210,15430,15510,15520,15430,1848
20250401,092900,7230440,15480,15420,15480,15420,217
20250401,092800,3877610,15400,15420,15420,15400,12
20250401,092700,3692590,15430,15430,15430,15430,16
20250401,092600,3445710,15430,15440,15440,15430,31
20250401,092500,2967370,15400,15400,15400,15400,0
20250401,092400,2967370,15400,15400,15400,15400,0
20250401,092300,2967370,15400,15400,15400,15400,0
20250401,092200,2967370,15400,15450,15450,15400,117
20250401,092100,1161210,15430,15400,15430,15400,7
20250401,092000,1053380,15480,15480,15480,15480,52
20250401,091900,248420,15520,15520,15520,15520,0
20250401,091800,248420,15520,15520,15520,15520,0
20250401,091700,248420,15520,15520,15520,15520,0
20250401,091600,248420,15520,15520,15520,15520,0
20250401,091500,248420,15520,15520,15520,15520,0
20250401,091400,248420,15520,15520,15520,15520,0
20250401,091300,248420,15520,15520,15520,15520,0
20250401,091200,248420,15520,15520,15520,15520,0
20250401,091100,248420,15520,15520,15520,15470,11
20250401,091000,77750,15550,15550,15550,15550,0
20250401,090900,77750,15550,15550,15550,15550,0
20250401,090800,77750,15550,15550,15550,15550,0
20250401,090700,77750,15550,15550,15550,15550,0
20250401,090600,77750,15550,15550,15550,15550,0
20250401,090500,77750,15550,15550,15550,15550,0
20250401,090400,77750,15550,15550,15550,15550,0
20250401,090300,77750,15550,15550,15550,15550,0
20250401,090200,77750,15550,15550,15550,15550,0
20250401,090100,77750,15550,15550,15550,15550,5
20250401,090000,0,15450,15450,15450,15450,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 457052640 15540 15540 15540 15540 152
3 20250401 200600 457052640 15540 15540 15540 15540 0
4 20250401 200500 457052640 15540 15540 15540 15540 0
5 20250401 200400 457052640 15540 15540 15540 15540 0
6 20250401 200300 457052640 15540 15540 15540 15540 0
7 20250401 200200 457052640 15540 15540 15540 15540 0
8 20250401 200100 457052640 15540 15540 15540 15540 0
9 20250401 200000 457052640 15540 15540 15540 15540 0
10 20250401 195900 457052640 15540 15540 15540 15540 0
11 20250401 195800 457052640 15540 15540 15540 15540 0
12 20250401 195700 457052640 15540 15540 15540 15540 0
13 20250401 195600 457052640 15540 15540 15540 15540 0
14 20250401 195500 457052640 15540 15540 15540 15540 0
15 20250401 195400 457052640 15540 15540 15540 15540 0
16 20250401 195300 457052640 15540 15540 15540 15540 0
17 20250401 195200 457052640 15540 15540 15540 15540 0
18 20250401 195100 457052640 15540 15540 15540 15540 0
19 20250401 195000 457052640 15540 15540 15540 15540 0
20 20250401 194900 457052640 15540 15540 15540 15540 0
21 20250401 194800 457052640 15540 15540 15540 15540 0
22 20250401 194700 457052640 15540 15540 15540 15540 0
23 20250401 194600 457052640 15540 15540 15540 15540 0
24 20250401 194500 457052640 15540 15540 15540 15540 0
25 20250401 194400 457052640 15540 15540 15540 15540 0
26 20250401 194300 457052640 15540 15540 15540 15540 0
27 20250401 194200 457052640 15540 15540 15540 15540 0
28 20250401 194100 457052640 15540 15540 15540 15540 0
29 20250401 194000 457052640 15540 15540 15540 15540 0
30 20250401 193900 457052640 15540 15540 15540 15540 0
31 20250401 193800 457052640 15540 15540 15540 15540 0
32 20250401 193700 457052640 15540 15540 15540 15540 152
33 20250401 193600 457052640 15540 15540 15540 15540 0
34 20250401 193500 457052640 15540 15540 15540 15540 0
35 20250401 193400 457052640 15540 15540 15540 15540 0
36 20250401 193300 457052640 15540 15540 15540 15540 0
37 20250401 193200 457052640 15540 15540 15540 15540 0
38 20250401 193100 457052640 15540 15540 15540 15540 0
39 20250401 193000 457052640 15540 15540 15540 15540 0
40 20250401 192900 457052640 15540 15540 15540 15540 0
41 20250401 192800 457052640 15540 15540 15540 15540 0
42 20250401 192700 457052640 15540 15540 15540 15540 0
43 20250401 192600 457052640 15540 15540 15540 15540 0
44 20250401 192500 457052640 15540 15540 15540 15540 0
45 20250401 192400 457052640 15540 15540 15540 15540 0
46 20250401 192300 457052640 15540 15540 15540 15540 0
47 20250401 192200 457052640 15540 15540 15540 15540 0
48 20250401 192100 457052640 15540 15540 15540 15540 0
49 20250401 192000 457052640 15540 15540 15540 15540 0
50 20250401 191900 457052640 15540 15540 15540 15540 0
51 20250401 191800 457052640 15540 15540 15540 15540 0
52 20250401 191700 457052640 15540 15540 15540 15540 0
53 20250401 191600 457052640 15540 15540 15540 15540 0
54 20250401 191500 457052640 15540 15540 15540 15540 0
55 20250401 191400 457052640 15540 15540 15540 15540 0
56 20250401 191300 457052640 15540 15540 15540 15540 0
57 20250401 191200 457052640 15540 15540 15540 15540 0
58 20250401 191100 457052640 15540 15540 15540 15540 0
59 20250401 191000 457052640 15540 15540 15540 15540 0
60 20250401 190900 457052640 15540 15540 15540 15540 0
61 20250401 190800 457052640 15540 15540 15540 15540 0
62 20250401 190700 457052640 15540 15540 15540 15540 152
63 20250401 190600 457052640 15540 15540 15540 15540 0
64 20250401 190500 457052640 15540 15540 15540 15540 0
65 20250401 190400 457052640 15540 15540 15540 15540 0
66 20250401 190300 457052640 15540 15540 15540 15540 0
67 20250401 190200 457052640 15540 15540 15540 15540 0
68 20250401 190100 457052640 15540 15540 15540 15540 0
69 20250401 190000 457052640 15540 15540 15540 15540 0
70 20250401 185900 457052640 15540 15540 15540 15540 0
71 20250401 185800 457052640 15540 15540 15540 15540 0
72 20250401 185700 457052640 15540 15540 15540 15540 0
73 20250401 185600 457052640 15540 15540 15540 15540 0
74 20250401 185500 457052640 15540 15540 15540 15540 0
75 20250401 185400 457052640 15540 15540 15540 15540 0
76 20250401 185300 457052640 15540 15540 15540 15540 0
77 20250401 185200 457052640 15540 15540 15540 15540 0
78 20250401 185100 457052640 15540 15540 15540 15540 0
79 20250401 185000 457052640 15540 15540 15540 15540 0
80 20250401 184900 457052640 15540 15540 15540 15540 0
81 20250401 184800 457052640 15540 15540 15540 15540 0
82 20250401 184700 457052640 15540 15540 15540 15540 0
83 20250401 184600 457052640 15540 15540 15540 15540 0
84 20250401 184500 457052640 15540 15540 15540 15540 0
85 20250401 184400 457052640 15540 15540 15540 15540 0
86 20250401 184300 457052640 15540 15540 15540 15540 0
87 20250401 184200 457052640 15540 15540 15540 15540 0
88 20250401 184100 457052640 15540 15540 15540 15540 0
89 20250401 184000 457052640 15540 15540 15540 15540 0
90 20250401 183900 457052640 15540 15540 15540 15540 0
91 20250401 183800 457052640 15540 15540 15540 15540 0
92 20250401 183700 457052640 15540 15540 15540 15540 152
93 20250401 183600 457052640 15540 15540 15540 15540 0
94 20250401 183500 457052640 15540 15540 15540 15540 0
95 20250401 183400 457052640 15540 15540 15540 15540 0
96 20250401 183300 457052640 15540 15540 15540 15540 0
97 20250401 183200 457052640 15540 15540 15540 15540 0
98 20250401 183100 457052640 15540 15540 15540 15540 0
99 20250401 183000 457052640 15540 15540 15540 15540 0
100 20250401 182900 457052640 15540 15540 15540 15540 0
101 20250401 182800 457052640 15540 15540 15540 15540 0
102 20250401 182700 457052640 15540 15540 15540 15540 0
103 20250401 182600 457052640 15540 15540 15540 15540 0
104 20250401 182500 457052640 15540 15540 15540 15540 0
105 20250401 182400 457052640 15540 15540 15540 15540 0
106 20250401 182300 457052640 15540 15540 15540 15540 0
107 20250401 182200 457052640 15540 15540 15540 15540 0
108 20250401 182100 457052640 15540 15540 15540 15540 0
109 20250401 182000 457052640 15540 15540 15540 15540 0
110 20250401 181900 457052640 15540 15540 15540 15540 0
111 20250401 181800 457052640 15540 15540 15540 15540 0
112 20250401 181700 457052640 15540 15540 15540 15540 0
113 20250401 181600 457052640 15540 15540 15540 15540 0
114 20250401 181500 457052640 15540 15540 15540 15540 0
115 20250401 181400 457052640 15540 15540 15540 15540 0
116 20250401 181300 457052640 15540 15540 15540 15540 0
117 20250401 181200 457052640 15540 15540 15540 15540 0
118 20250401 181100 457052640 15540 15540 15540 15540 0
119 20250401 181000 457052640 15540 15540 15540 15540 0
120 20250401 180900 457052640 15540 15540 15540 15540 0
121 20250401 180800 457052640 15540 15540 15540 15540 0
122 20250401 180700 457052640 15540 15540 15540 15540 152
123 20250401 180600 457052640 15540 15540 15540 15540 0
124 20250401 180500 457052640 15540 15540 15540 15540 0
125 20250401 180400 457052640 15540 15540 15540 15540 0
126 20250401 180300 457052640 15540 15540 15540 15540 0
127 20250401 180200 457052640 15540 15540 15540 15540 0
128 20250401 180100 457052640 15540 15540 15540 15540 0
129 20250401 180000 457052640 15540 15540 15540 15540 0
130 20250401 175900 457052640 15540 15540 15540 15540 0
131 20250401 175800 457052640 15540 15540 15540 15540 0
132 20250401 175700 457052640 15540 15540 15540 15540 0
133 20250401 175600 457052640 15540 15540 15540 15540 0
134 20250401 175500 457052640 15540 15540 15540 15540 0
135 20250401 175400 457052640 15540 15540 15540 15540 0
136 20250401 175300 457052640 15540 15540 15540 15540 0
137 20250401 175200 457052640 15540 15540 15540 15540 0
138 20250401 175100 457052640 15540 15540 15540 15540 0
139 20250401 175000 457052640 15540 15540 15540 15540 0
140 20250401 174900 457052640 15540 15540 15540 15540 0
141 20250401 174800 457052640 15540 15540 15540 15540 0
142 20250401 174700 457052640 15540 15540 15540 15540 0
143 20250401 174600 457052640 15540 15540 15540 15540 0
144 20250401 174500 457052640 15540 15540 15540 15540 0
145 20250401 174400 457052640 15540 15540 15540 15540 0
146 20250401 174300 457052640 15540 15540 15540 15540 0
147 20250401 174200 457052640 15540 15540 15540 15540 0
148 20250401 174100 457052640 15540 15540 15540 15540 0
149 20250401 174000 457052640 15540 15540 15540 15540 0
150 20250401 173900 457052640 15540 15540 15540 15540 0
151 20250401 173800 457052640 15540 15540 15540 15540 0
152 20250401 173700 457052640 15540 15540 15540 15540 152
153 20250401 173600 457052640 15540 15540 15540 15540 0
154 20250401 173500 457052640 15540 15540 15540 15540 0
155 20250401 173400 457052640 15540 15540 15540 15540 0
156 20250401 173300 457052640 15540 15540 15540 15540 0
157 20250401 173200 457052640 15540 15540 15540 15540 0
158 20250401 173100 457052640 15540 15540 15540 15540 0
159 20250401 173000 457052640 15540 15540 15540 15540 0
160 20250401 172900 457052640 15540 15540 15540 15540 0
161 20250401 172800 457052640 15540 15540 15540 15540 0
162 20250401 172700 457052640 15540 15540 15540 15540 0
163 20250401 172600 457052640 15540 15540 15540 15540 0
164 20250401 172500 457052640 15540 15540 15540 15540 0
165 20250401 172400 457052640 15540 15540 15540 15540 0
166 20250401 172300 457052640 15540 15540 15540 15540 0
167 20250401 172200 457052640 15540 15540 15540 15540 0
168 20250401 172100 457052640 15540 15540 15540 15540 0
169 20250401 172000 457052640 15540 15540 15540 15540 0
170 20250401 171900 457052640 15540 15540 15540 15540 0
171 20250401 171800 457052640 15540 15540 15540 15540 0
172 20250401 171700 457052640 15540 15540 15540 15540 0
173 20250401 171600 457052640 15540 15540 15540 15540 0
174 20250401 171500 457052640 15540 15540 15540 15540 0
175 20250401 171400 457052640 15540 15540 15540 15540 0
176 20250401 171300 457052640 15540 15540 15540 15540 0
177 20250401 171200 457052640 15540 15540 15540 15540 0
178 20250401 171100 457052640 15540 15540 15540 15540 0
179 20250401 171000 457052640 15540 15540 15540 15540 0
180 20250401 170900 457052640 15540 15540 15540 15540 0
181 20250401 170800 457052640 15540 15540 15540 15540 0
182 20250401 170700 457052640 15540 15540 15540 15540 152
183 20250401 170600 457052640 15540 15540 15540 15540 0
184 20250401 170500 457052640 15540 15540 15540 15540 0
185 20250401 170400 457052640 15540 15540 15540 15540 0
186 20250401 170300 457052640 15540 15540 15540 15540 0
187 20250401 170200 457052640 15540 15540 15540 15540 0
188 20250401 170100 457052640 15540 15540 15540 15540 0
189 20250401 170000 457052640 15540 15540 15540 15540 0
190 20250401 165900 457052640 15540 15540 15540 15540 0
191 20250401 165800 457052640 15540 15540 15540 15540 0
192 20250401 165700 457052640 15540 15540 15540 15540 0
193 20250401 165600 457052640 15540 15540 15540 15540 0
194 20250401 165500 457052640 15540 15540 15540 15540 0
195 20250401 165400 457052640 15540 15540 15540 15540 0
196 20250401 165300 457052640 15540 15540 15540 15540 0
197 20250401 165200 457052640 15540 15540 15540 15540 0
198 20250401 165100 457052640 15540 15540 15540 15540 0
199 20250401 165000 457052640 15540 15540 15540 15540 0
200 20250401 164900 457052640 15540 15540 15540 15540 0
201 20250401 164800 457052640 15540 15540 15540 15540 0
202 20250401 164700 457052640 15540 15540 15540 15540 0
203 20250401 164600 457052640 15540 15540 15540 15540 0
204 20250401 164500 457052640 15540 15540 15540 15540 0
205 20250401 164400 457052640 15540 15540 15540 15540 0
206 20250401 164300 457052640 15540 15540 15540 15540 0
207 20250401 164200 457052640 15540 15540 15540 15540 0
208 20250401 164100 457052640 15540 15540 15540 15540 0
209 20250401 164000 457052640 15540 15540 15540 15540 0
210 20250401 163900 457052640 15540 15540 15540 15540 0
211 20250401 163800 457052640 15540 15540 15540 15540 0
212 20250401 163700 457052640 15540 15540 15540 15540 152
213 20250401 163600 457052640 15540 15540 15540 15540 0
214 20250401 163500 457052640 15540 15540 15540 15540 0
215 20250401 163400 457052640 15540 15540 15540 15540 0
216 20250401 163300 457052640 15540 15540 15540 15540 0
217 20250401 163200 457052640 15540 15540 15540 15540 0
218 20250401 163100 457052640 15540 15540 15540 15540 0
219 20250401 163000 457052640 15540 15540 15540 15540 0
220 20250401 162900 457052640 15540 15540 15540 15540 0
221 20250401 162800 457052640 15540 15540 15540 15540 0
222 20250401 162700 457052640 15540 15540 15540 15540 0
223 20250401 162600 457052640 15540 15540 15540 15540 0
224 20250401 162500 457052640 15540 15540 15540 15540 0
225 20250401 162400 457052640 15540 15540 15540 15540 0
226 20250401 162300 457052640 15540 15540 15540 15540 0
227 20250401 162200 457052640 15540 15540 15540 15540 0
228 20250401 162100 457052640 15540 15540 15540 15540 0
229 20250401 162000 457052640 15540 15540 15540 15540 0
230 20250401 161900 457052640 15540 15540 15540 15540 0
231 20250401 161800 457052640 15540 15540 15540 15540 0
232 20250401 161700 457052640 15540 15540 15540 15540 0
233 20250401 161600 457052640 15540 15540 15540 15540 0
234 20250401 161500 457052640 15540 15540 15540 15540 0
235 20250401 161400 457052640 15540 15540 15540 15540 0
236 20250401 161300 457052640 15540 15540 15540 15540 0
237 20250401 161200 457052640 15540 15540 15540 15540 0
238 20250401 161100 457052640 15540 15540 15540 15540 0
239 20250401 161000 457052640 15540 15540 15540 15540 0
240 20250401 160900 457052640 15540 15540 15540 15540 0
241 20250401 160800 457052640 15540 15540 15540 15540 0
242 20250401 160700 457052640 15540 15540 15540 15540 152
243 20250401 160600 457052640 15540 15540 15540 15540 0
244 20250401 160500 457052640 15540 15540 15540 15540 0
245 20250401 160400 457052640 15540 15540 15540 15540 0
246 20250401 160300 457052640 15540 15540 15540 15540 0
247 20250401 160200 457052640 15540 15540 15540 15540 0
248 20250401 160100 457052640 15540 15540 15540 15540 0
249 20250401 160000 457052640 15540 15540 15540 15540 0
250 20250401 155900 457052640 15540 15540 15540 15540 0
251 20250401 155800 457052640 15540 15540 15540 15540 0
252 20250401 155700 457052640 15540 15540 15540 15540 0
253 20250401 155600 457052640 15540 15540 15540 15540 0
254 20250401 155500 457052640 15540 15540 15540 15540 0
255 20250401 155400 457052640 15540 15540 15540 15540 0
256 20250401 155300 457052640 15540 15540 15540 15540 0
257 20250401 155200 457052640 15540 15540 15540 15540 0
258 20250401 155100 457052640 15540 15540 15540 15540 0
259 20250401 155000 457052640 15540 15540 15540 15540 0
260 20250401 154900 457052640 15540 15540 15540 15540 0
261 20250401 154800 457052640 15540 15540 15540 15540 0
262 20250401 154700 457052640 15540 15540 15540 15540 0
263 20250401 154600 457052640 15540 15540 15540 15540 0
264 20250401 154500 457052640 15540 15540 15540 15540 0
265 20250401 154400 457052640 15540 15540 15540 15540 0
266 20250401 154300 457052640 15540 15540 15540 15540 0
267 20250401 154200 457052640 15540 15540 15540 15540 0
268 20250401 154100 457052640 15540 15540 15540 15540 0
269 20250401 154000 457052640 15540 15540 15540 15540 0
270 20250401 153900 457052640 15540 15540 15540 15540 0
271 20250401 153800 457052640 15540 15540 15540 15540 0
272 20250401 153700 457052640 15540 15540 15540 15540 152
273 20250401 153600 457052640 15540 15540 15540 15540 0
274 20250401 153500 457052640 15540 15540 15540 15540 0
275 20250401 153400 457052640 15540 15540 15540 15540 0
276 20250401 153300 457052640 15540 15540 15540 15540 0
277 20250401 153200 457052640 15540 15540 15540 15540 0
278 20250401 153100 457052640 15540 15540 15540 15540 0
279 20250401 153000 457052640 15540 15540 15540 15540 152
280 20250401 152900 454690560 15540 15540 15540 15540 0
281 20250401 152800 454690560 15540 15540 15540 15540 0
282 20250401 152700 454690560 15540 15540 15540 15540 0
283 20250401 152600 454690560 15540 15540 15540 15540 0
284 20250401 152500 454690560 15540 15540 15540 15540 0
285 20250401 152400 454690560 15540 15540 15540 15540 0
286 20250401 152300 454690560 15540 15540 15540 15540 0
287 20250401 152200 454690560 15540 15540 15540 15540 0
288 20250401 152100 454690560 15540 15540 15540 15540 0
289 20250401 152000 454690560 15540 15540 15540 15540 0
290 20250401 151900 454690560 15540 15540 15540 15530 77
291 20250401 151800 453494620 15530 15520 15530 15520 53
292 20250401 151700 452672040 15530 15530 15530 15530 1
293 20250401 151600 452656510 15540 15540 15540 15540 0
294 20250401 151500 452656510 15540 15540 15540 15540 0
295 20250401 151400 452656510 15540 15530 15540 15530 11
296 20250401 151300 452485600 15540 15500 15540 15500 308
297 20250401 151200 447711500 15490 15490 15490 15480 111
298 20250401 151100 445992660 15490 15490 15490 15490 1
299 20250401 151000 445977170 15500 15500 15500 15500 0
300 20250401 150900 445977170 15500 15500 15500 15500 0
301 20250401 150800 445977170 15500 15500 15500 15500 0
302 20250401 150700 445977170 15500 15470 15510 15470 136
303 20250401 150600 443867980 15490 15450 15490 15450 85
304 20250401 150500 442554180 15430 15440 15440 15430 5
305 20250401 150400 442477020 15450 15440 15450 15440 90
306 20250401 150300 441087280 15440 15440 15440 15440 1
307 20250401 150200 441071840 15430 15450 15450 15430 38
308 20250401 150100 440485180 15450 15450 15450 15450 1
309 20250401 150000 440469730 15450 15450 15450 15450 0
310 20250401 145900 440469730 15450 15470 15470 15450 25
311 20250401 145800 440083230 15480 15470 15490 15470 3
312 20250401 145700 440036790 15470 15470 15470 15470 20
313 20250401 145600 439727390 15480 15480 15480 15460 7
314 20250401 145500 439619050 15480 15450 15480 15450 85
315 20250401 145400 438305190 15450 15440 15450 15440 34
316 20250401 145300 437780220 15410 15410 15410 15410 0
317 20250401 145200 437780220 15410 15420 15440 15410 155
318 20250401 145100 435389120 15420 15420 15420 15420 0
319 20250401 145000 435389120 15420 15420 15420 15420 0
320 20250401 144900 435389120 15420 15430 15430 15420 3
321 20250401 144800 435342850 15420 15430 15430 15420 6
322 20250401 144700 435250290 15440 15440 15440 15440 1
323 20250401 144600 435234850 15450 15450 15450 15450 0
324 20250401 144500 435234850 15450 15450 15450 15450 0
325 20250401 144400 435234850 15450 15450 15450 15450 0
326 20250401 144300 435234850 15450 15450 15450 15450 0
327 20250401 144200 435234850 15450 15450 15450 15450 0
328 20250401 144100 435234850 15450 15450 15450 15450 0
329 20250401 144000 435234850 15450 15450 15450 15450 0
330 20250401 143900 435234850 15450 15450 15450 15450 0
331 20250401 143800 435234850 15450 15450 15450 15450 0
332 20250401 143700 435234850 15450 15450 15450 15450 0
333 20250401 143600 435234850 15450 15450 15450 15450 0
334 20250401 143500 435234850 15450 15450 15450 15450 0
335 20250401 143400 435234850 15450 15450 15450 15450 0
336 20250401 143300 435234850 15450 15450 15450 15450 0
337 20250401 143200 435234850 15450 15450 15450 15450 0
338 20250401 143100 435234850 15450 15450 15450 15450 0
339 20250401 143000 435234850 15450 15440 15450 15440 5
340 20250401 142900 435157640 15440 15440 15440 15440 0
341 20250401 142800 435157640 15440 15440 15440 15440 0
342 20250401 142700 435157640 15440 15440 15440 15440 0
343 20250401 142600 435157640 15440 15440 15440 15440 0
344 20250401 142500 435157640 15440 15430 15440 15430 62
345 20250401 142400 434200960 15430 15430 15430 15430 0
346 20250401 142300 434200960 15430 15430 15430 15430 0
347 20250401 142200 434200960 15430 15430 15430 15430 0
348 20250401 142100 434200960 15430 15430 15430 15430 0
349 20250401 142000 434200960 15430 15430 15430 15430 10
350 20250401 141900 434046660 15430 15430 15430 15430 10
351 20250401 141800 433892360 15430 15430 15430 15410 220
352 20250401 141700 430501100 15440 15440 15440 15440 0
353 20250401 141600 430501100 15440 15440 15440 15440 0
354 20250401 141500 430501100 15440 15440 15440 15440 0
355 20250401 141400 430501100 15440 15440 15440 15440 2
356 20250401 141300 430470220 15470 15470 15470 15470 0
357 20250401 141200 430470220 15470 15470 15470 15470 0
358 20250401 141100 430470220 15470 15460 15470 15460 2
359 20250401 141000 430439290 15470 15430 15470 15420 194
360 20250401 140900 427445240 15430 15450 15450 15430 145
361 20250401 140800 425206510 15470 15460 15470 15450 367
362 20250401 140700 419533420 15460 15460 15460 15460 0
363 20250401 140600 419533420 15460 15460 15460 15460 7
364 20250401 140500 419425200 15470 15470 15470 15470 31
365 20250401 140400 418945630 15480 15480 15480 15480 15
366 20250401 140300 418713430 15480 15480 15480 15480 0
367 20250401 140200 418713430 15480 15480 15480 15480 0
368 20250401 140100 418713430 15480 15480 15480 15480 1
369 20250401 140000 418697950 15480 15520 15530 15480 1867
370 20250401 135900 389761720 15530 15500 15540 15500 245
371 20250401 135800 385963530 15490 15460 15490 15460 96
372 20250401 135700 384478450 15460 15460 15460 15460 0
373 20250401 135600 384478450 15460 15460 15460 15460 0
374 20250401 135500 384478450 15460 15460 15460 15460 0
375 20250401 135400 384478450 15460 15430 15460 15430 421
376 20250401 135300 377978480 15420 15420 15420 15420 0
377 20250401 135200 377978480 15420 15420 15420 15420 2
378 20250401 135100 377947640 15420 15420 15420 15420 33
379 20250401 135000 377438780 15420 15420 15420 15420 0
380 20250401 134900 377438780 15420 15420 15420 15420 93
381 20250401 134800 376004720 15420 15420 15420 15420 0
382 20250401 134700 376004720 15420 15420 15420 15420 26
383 20250401 134600 375603800 15430 15430 15430 15430 0
384 20250401 134500 375603800 15430 15430 15430 15430 6
385 20250401 134400 375511220 15430 15430 15430 15430 1
386 20250401 134300 375495790 15430 15440 15440 15430 7
387 20250401 134200 375387770 15420 15440 15440 15420 40
388 20250401 134100 374770750 15440 15440 15440 15440 1
389 20250401 134000 374755310 15440 15430 15440 15430 313
390 20250401 133900 369923340 15420 15430 15430 15420 280
391 20250401 133800 365604030 15420 15420 15420 15420 0
392 20250401 133700 365604030 15420 15420 15420 15420 0
393 20250401 133600 365604030 15420 15420 15420 15420 0
394 20250401 133500 365604030 15420 15460 15460 15420 194
395 20250401 133400 362608520 15470 15480 15480 15470 3
396 20250401 133300 362562090 15490 15490 15490 15490 0
397 20250401 133200 362562090 15490 15490 15490 15490 5
398 20250401 133100 362484640 15490 15490 15490 15490 5
399 20250401 133000 362407190 15520 15520 15540 15470 2696
400 20250401 132900 320618840 15500 15500 15500 15500 108
401 20250401 132800 318944840 15490 15470 15490 15470 58
402 20250401 132700 318047310 15450 15440 15450 15440 48
403 20250401 132600 317305720 15440 15440 15440 15440 100
404 20250401 132500 315761720 15430 15430 15430 15430 0
405 20250401 132400 315761720 15430 15430 15430 15430 0
406 20250401 132300 315761720 15430 15430 15430 15430 0
407 20250401 132200 315761720 15430 15430 15430 15430 0
408 20250401 132100 315761720 15430 15430 15430 15430 2
409 20250401 132000 315730860 15430 15430 15430 15430 33
410 20250401 131900 315221670 15420 15420 15430 15420 113
411 20250401 131800 313478190 15420 15430 15430 15420 27
412 20250401 131700 313061600 15430 15430 15430 15430 2
413 20250401 131600 313030740 15430 15430 15440 15430 77
414 20250401 131500 311842600 15420 15420 15420 15420 2
415 20250401 131400 311811760 15420 15420 15420 15420 8
416 20250401 131300 311688400 15420 15430 15430 15420 541
417 20250401 131200 303341410 15420 15420 15420 15420 14
418 20250401 131100 303125530 15420 15420 15420 15420 69
419 20250401 131000 302061550 15420 15420 15430 15420 490
420 20250401 130900 294504180 15420 15430 15430 15420 118
421 20250401 130800 292683620 15430 15430 15430 15430 0
422 20250401 130700 292683620 15430 15430 15430 15430 0
423 20250401 130600 292683620 15430 15430 15430 15430 0
424 20250401 130500 292683620 15430 15430 15430 15430 0
425 20250401 130400 292683620 15430 15430 15430 15430 0
426 20250401 130300 292683620 15430 15430 15430 15430 0
427 20250401 130200 292683620 15430 15430 15430 15430 0
428 20250401 130100 292683620 15430 15430 15430 15430 1
429 20250401 130000 292668190 15430 15500 15500 15430 1916
430 20250401 125900 263018200 15510 15490 15510 15490 194
431 20250401 125800 260011660 15480 15460 15480 15460 110
432 20250401 125700 258310640 15450 15450 15450 15450 7
433 20250401 125600 258202490 15450 15450 15450 15450 38
434 20250401 125500 257615390 15440 15440 15450 15440 4
435 20250401 125400 257553620 15440 15440 15440 15440 10
436 20250401 125300 257399220 15440 15450 15510 15430 469
437 20250401 125200 250142470 15440 15440 15440 15440 1
438 20250401 125100 250127030 15440 15440 15440 15440 1
439 20250401 125000 250111590 15440 15440 15440 15440 98
440 20250401 124900 248598470 15430 15430 15430 15430 0
441 20250401 124800 248598470 15430 15430 15430 15430 2
442 20250401 124700 248567610 15430 15430 15430 15430 1
443 20250401 124600 248552180 15420 15420 15420 15420 0
444 20250401 124500 248552180 15420 15420 15420 15420 0
445 20250401 124400 248552180 15420 15420 15420 15420 1
446 20250401 124300 248536760 15420 15420 15420 15420 0
447 20250401 124200 248536760 15420 15420 15420 15420 25
448 20250401 124100 248151260 15420 15420 15420 15420 0
449 20250401 124000 248151260 15420 15420 15420 15420 1
450 20250401 123900 248135840 15420 15420 15420 15420 0
451 20250401 123800 248135840 15420 15420 15420 15420 0
452 20250401 123700 248135840 15420 15420 15420 15420 0
453 20250401 123600 248135840 15420 15420 15420 15420 0
454 20250401 123500 248135840 15420 15420 15420 15420 1
455 20250401 123400 248120420 15420 15420 15420 15420 0
456 20250401 123300 248120420 15420 15420 15420 15420 0
457 20250401 123200 248120420 15420 15420 15420 15420 0
458 20250401 123100 248120420 15420 15420 15420 15420 0
459 20250401 123000 248120420 15420 15420 15420 15420 0
460 20250401 122900 248120420 15420 15420 15420 15420 0
461 20250401 122800 248120420 15420 15420 15420 15420 1
462 20250401 122700 248105000 15420 15420 15420 15420 0
463 20250401 122600 248105000 15420 15420 15420 15420 0
464 20250401 122500 248105000 15420 15420 15420 15420 0
465 20250401 122400 248105000 15420 15420 15420 15420 0
466 20250401 122300 248105000 15420 15420 15420 15420 0
467 20250401 122200 248105000 15420 15420 15420 15420 0
468 20250401 122100 248105000 15420 15410 15420 15410 87
469 20250401 122000 246764320 15410 15410 15410 15410 16
470 20250401 121900 246517760 15400 15400 15400 15400 0
471 20250401 121800 246517760 15400 15400 15400 15400 1
472 20250401 121700 246502360 15400 15400 15400 15400 0
473 20250401 121600 246502360 15400 15400 15400 15400 0
474 20250401 121500 246502360 15400 15400 15400 15400 79
475 20250401 121400 245285760 15390 15390 15390 15390 1
476 20250401 121300 245270370 15390 15390 15390 15390 0
477 20250401 121200 245270370 15390 15390 15390 15390 10
478 20250401 121100 245116470 15390 15390 15390 15390 0
479 20250401 121000 245116470 15390 15390 15390 15390 2
480 20250401 120900 245085690 15390 15390 15390 15390 37
481 20250401 120800 244516260 15390 15390 15390 15390 0
482 20250401 120700 244516260 15390 15390 15390 15390 0
483 20250401 120600 244516260 15390 15390 15390 15390 24
484 20250401 120500 244146900 15400 15400 15400 15400 33
485 20250401 120400 243638700 15410 15410 15410 15410 0
486 20250401 120300 243638700 15410 15410 15410 15410 0
487 20250401 120200 243638700 15410 15410 15410 15410 0
488 20250401 120100 243638700 15410 15400 15410 15400 2
489 20250401 120000 243607890 15400 15400 15400 15400 0
490 20250401 115900 243607890 15400 15400 15400 15400 3
491 20250401 115800 243561690 15400 15400 15400 15400 9
492 20250401 115700 243423090 15400 15400 15400 15400 8
493 20250401 115600 243299890 15400 15400 15400 15400 10
494 20250401 115500 243145890 15400 15400 15400 15400 9
495 20250401 115400 243007290 15400 15400 15410 15400 11
496 20250401 115300 242837880 15400 15390 15400 15390 22
497 20250401 115200 242499100 15390 15390 15390 15390 11
498 20250401 115100 242329810 15390 15390 15390 15390 8
499 20250401 115000 242206690 15390 15390 15390 15390 23
500 20250401 114900 241852720 15390 15390 15390 15390 8
501 20250401 114800 241729600 15390 15390 15390 15390 10
502 20250401 114700 241575700 15390 15390 15400 15390 36
503 20250401 114600 241021650 15390 15390 15390 15390 2
504 20250401 114500 240990870 15400 15400 15400 15400 0
505 20250401 114400 240990870 15400 15400 15400 15400 1
506 20250401 114300 240975470 15400 15400 15400 15400 0
507 20250401 114200 240975470 15400 15400 15400 15400 1
508 20250401 114100 240960070 15400 15400 15400 15400 0
509 20250401 114000 240960070 15400 15400 15400 15400 0
510 20250401 113900 240960070 15400 15400 15400 15400 0
511 20250401 113800 240960070 15400 15400 15400 15400 55
512 20250401 113700 240113070 15400 15400 15400 15400 22
513 20250401 113600 239774270 15400 15390 15410 15390 146
514 20250401 113500 237525970 15400 15400 15400 15400 1
515 20250401 113400 237510570 15400 15400 15400 15400 0
516 20250401 113300 237510570 15400 15400 15400 15400 0
517 20250401 113200 237510570 15400 15390 15400 15390 42
518 20250401 113100 236864180 15400 15400 15400 15400 1
519 20250401 113000 236848780 15400 15400 15400 15400 0
520 20250401 112900 236848780 15400 15400 15400 15400 0
521 20250401 112800 236848780 15400 15400 15400 15400 0
522 20250401 112700 236848780 15400 15390 15400 15390 2
523 20250401 112600 236817990 15390 15390 15390 15390 13
524 20250401 112500 236617920 15410 15410 15410 15410 16
525 20250401 112400 236371360 15420 15420 15420 15420 0
526 20250401 112300 236371360 15420 15420 15420 15420 0
527 20250401 112200 236371360 15420 15420 15420 15420 0
528 20250401 112100 236371360 15420 15420 15420 15420 0
529 20250401 112000 236371360 15420 15410 15420 15410 2
530 20250401 111900 236340530 15410 15410 15410 15410 0
531 20250401 111800 236340530 15410 15410 15410 15410 0
532 20250401 111700 236340530 15410 15410 15410 15410 0
533 20250401 111600 236340530 15410 15410 15410 15410 0
534 20250401 111500 236340530 15410 15410 15420 15410 6
535 20250401 111400 236248060 15410 15390 15430 15370 908
536 20250401 111300 222273600 15400 15400 15400 15400 21
537 20250401 111200 221950200 15410 15410 15410 15410 0
538 20250401 111100 221950200 15410 15410 15410 15410 0
539 20250401 111000 221950200 15410 15410 15410 15410 22
540 20250401 110900 221611180 15420 15420 15420 15420 0
541 20250401 110800 221611180 15420 15420 15420 15420 2
542 20250401 110700 221580340 15420 15420 15420 15420 0
543 20250401 110600 221580340 15420 15420 15420 15420 1
544 20250401 110500 221564920 15420 15420 15420 15420 0
545 20250401 110400 221564920 15420 15420 15420 15420 17
546 20250401 110300 221302780 15420 15430 15430 15420 76
547 20250401 110200 220130620 15440 15440 15440 15440 0
548 20250401 110100 220130620 15440 15440 15440 15440 75
549 20250401 110000 218972620 15440 15490 15500 15440 1927
550 20250401 105900 189166620 15490 15470 15490 15470 215
551 20250401 105800 185838010 15460 15440 15460 15440 91
552 20250401 105700 184431270 15430 15430 15430 15430 57
553 20250401 105600 183551760 15420 15420 15420 15420 20
554 20250401 105500 183243360 15420 15420 15420 15420 33
555 20250401 105400 182734500 15420 15420 15420 15420 0
556 20250401 105300 182734500 15420 15410 15420 15410 95
557 20250401 105200 181270540 15390 15390 15390 15390 0
558 20250401 105100 181270540 15390 15430 15430 15390 41
559 20250401 105000 180639500 15440 15440 15440 15440 0
560 20250401 104900 180639500 15440 15440 15440 15440 1
561 20250401 104800 180624060 15440 15440 15440 15440 0
562 20250401 104700 180624060 15440 15440 15440 15440 0
563 20250401 104600 180624060 15440 15400 15440 15400 635
564 20250401 104500 170836860 15390 15390 15390 15390 0
565 20250401 104400 170836860 15390 15390 15390 15390 0
566 20250401 104300 170836860 15390 15390 15390 15390 0
567 20250401 104200 170836860 15390 15390 15390 15390 0
568 20250401 104100 170836860 15390 15390 15390 15390 1
569 20250401 104000 170821470 15380 15380 15380 15380 163
570 20250401 103900 168314530 15380 15380 15380 15380 0
571 20250401 103800 168314530 15380 15380 15380 15380 0
572 20250401 103700 168314530 15380 15380 15380 15380 26
573 20250401 103600 167914650 15390 15390 15390 15390 0
574 20250401 103500 167914650 15390 15380 15390 15380 294
575 20250401 103400 163392740 15380 15390 15390 15380 109
576 20250401 103300 161716300 15390 15390 15390 15390 11
577 20250401 103200 161547010 15410 15410 15410 15410 0
578 20250401 103100 161547010 15410 15410 15410 15410 0
579 20250401 103000 161547010 15410 15480 15480 15380 1819
580 20250401 102900 133412630 15500 15460 15500 15460 31
581 20250401 102800 132932470 15460 15420 15460 15420 169
582 20250401 102700 130322660 15410 15420 15420 15390 74
583 20250401 102600 129182940 15410 15410 15410 15410 7
584 20250401 102500 129075070 15400 15410 15410 15400 18
585 20250401 102400 128797820 15400 15400 15400 15400 3
586 20250401 102300 128751620 15400 15400 15410 15400 42
587 20250401 102200 128104420 15400 15400 15400 15380 107
588 20250401 102100 126457690 15400 15400 15400 15400 34
589 20250401 102000 125934090 15400 15400 15400 15380 277
590 20250401 101900 121671510 15400 15400 15400 15400 0
591 20250401 101800 121671510 15400 15400 15400 15400 0
592 20250401 101700 121671510 15400 15400 15400 15400 2
593 20250401 101600 121640710 15390 15390 15390 15390 0
594 20250401 101500 121640710 15390 15390 15390 15390 0
595 20250401 101400 121640710 15390 15390 15390 15390 0
596 20250401 101300 121640710 15390 15390 15390 15390 0
597 20250401 101200 121640710 15390 15390 15390 15390 0
598 20250401 101100 121640710 15390 15380 15390 15380 116
599 20250401 101000 119856140 15390 15390 15390 15390 6
600 20250401 100900 119763800 15400 15390 15400 15390 292
601 20250401 100800 115269570 15390 15390 15390 15390 0
602 20250401 100700 115269570 15390 15380 15390 15380 109
603 20250401 100600 113593140 15390 15390 15390 15390 0
604 20250401 100500 113593140 15390 15390 15390 15390 0
605 20250401 100400 113593140 15390 15380 15390 15380 66
606 20250401 100300 112577860 15370 15360 15380 15360 451
607 20250401 100200 105647260 15370 15400 15400 15370 182
608 20250401 100100 102847470 15400 15430 15430 15400 151
609 20250401 100000 100520340 15430 15510 15520 15430 2268
610 20250401 095900 65440820 15500 15450 15500 15450 282
611 20250401 095800 61074310 15450 15450 15510 15440 574
612 20250401 095700 52191040 15430 15430 15430 15430 19
613 20250401 095600 51897870 15420 15420 15420 15420 21
614 20250401 095500 51574050 15420 15410 15420 15410 10
615 20250401 095400 51419940 15410 15410 15410 15410 41
616 20250401 095300 50788130 15400 15400 15400 15400 0
617 20250401 095200 50788130 15400 15400 15400 15400 0
618 20250401 095100 50788130 15400 15400 15400 15400 5
619 20250401 095000 50711130 15400 15400 15400 15400 26
620 20250401 094900 50310730 15400 15400 15400 15400 0
621 20250401 094800 50310730 15400 15410 15420 15400 47
622 20250401 094700 49586160 15400 15400 15400 15400 3
623 20250401 094600 49539960 15400 15400 15400 15400 34
624 20250401 094500 49016360 15400 15410 15410 15400 263
625 20250401 094400 44965650 15410 15420 15420 15410 94
626 20250401 094300 43516330 15430 15430 15430 15430 92
627 20250401 094200 42096770 15450 15450 15450 15450 0
628 20250401 094100 42096770 15450 15450 15450 15450 1
629 20250401 094000 42081320 15450 15450 15450 15450 0
630 20250401 093900 42081320 15450 15450 15450 15450 0
631 20250401 093800 42081320 15450 15450 15450 15430 4
632 20250401 093700 42019560 15440 15440 15440 15440 0
633 20250401 093600 42019560 15440 15440 15440 15440 0
634 20250401 093500 42019560 15440 15440 15440 15440 0
635 20250401 093400 42019560 15440 15440 15440 15440 0
636 20250401 093300 42019560 15440 15440 15440 15440 2
637 20250401 093200 41988680 15440 15420 15440 15410 375
638 20250401 093100 36205100 15430 15430 15430 15430 23
639 20250401 093000 35850210 15430 15510 15520 15430 1848
640 20250401 092900 7230440 15480 15420 15480 15420 217
641 20250401 092800 3877610 15400 15420 15420 15400 12
642 20250401 092700 3692590 15430 15430 15430 15430 16
643 20250401 092600 3445710 15430 15440 15440 15430 31
644 20250401 092500 2967370 15400 15400 15400 15400 0
645 20250401 092400 2967370 15400 15400 15400 15400 0
646 20250401 092300 2967370 15400 15400 15400 15400 0
647 20250401 092200 2967370 15400 15450 15450 15400 117
648 20250401 092100 1161210 15430 15400 15430 15400 7
649 20250401 092000 1053380 15480 15480 15480 15480 52
650 20250401 091900 248420 15520 15520 15520 15520 0
651 20250401 091800 248420 15520 15520 15520 15520 0
652 20250401 091700 248420 15520 15520 15520 15520 0
653 20250401 091600 248420 15520 15520 15520 15520 0
654 20250401 091500 248420 15520 15520 15520 15520 0
655 20250401 091400 248420 15520 15520 15520 15520 0
656 20250401 091300 248420 15520 15520 15520 15520 0
657 20250401 091200 248420 15520 15520 15520 15520 0
658 20250401 091100 248420 15520 15520 15520 15470 11
659 20250401 091000 77750 15550 15550 15550 15550 0
660 20250401 090900 77750 15550 15550 15550 15550 0
661 20250401 090800 77750 15550 15550 15550 15550 0
662 20250401 090700 77750 15550 15550 15550 15550 0
663 20250401 090600 77750 15550 15550 15550 15550 0
664 20250401 090500 77750 15550 15550 15550 15550 0
665 20250401 090400 77750 15550 15550 15550 15550 0
666 20250401 090300 77750 15550 15550 15550 15550 0
667 20250401 090200 77750 15550 15550 15550 15550 0
668 20250401 090100 77750 15550 15550 15550 15550 5
669 20250401 090000 0 15450 15450 15450 15450 0

1
084010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,28710,23414397,450172800,367137744960,0.12
20250327,28708,23414397,458179680,373693776120,0.12
20250326,28698,23414397,464907600,379313231400,0.12
20250325,28698,23414397,463759680,378376655520,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 28710 23414397 450172800 367137744960 0.12
3 20250327 28708 23414397 458179680 373693776120 0.12
4 20250326 28698 23414397 464907600 379313231400 0.12
5 20250325 28698 23414397 463759680 378376655520 0.12