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

591
003280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,2097908131,1595,1595,1595,1595,5828
20250401,184800,2097908131,1595,1595,1595,1595,0
20250401,184700,2097908131,1595,1595,1595,1595,0
20250401,184600,2097908131,1595,1595,1595,1595,0
20250401,184500,2097908131,1595,1595,1595,1595,0
20250401,184400,2097908131,1595,1595,1595,1595,0
20250401,184300,2097908131,1595,1595,1595,1595,0
20250401,184200,2097908131,1595,1595,1595,1595,0
20250401,184100,2097908131,1595,1595,1595,1595,0
20250401,184000,2097908131,1595,1595,1595,1595,0
20250401,183900,2097908131,1595,1595,1595,1595,0
20250401,183800,2097908131,1595,1595,1595,1595,0
20250401,183700,2097908131,1595,1595,1595,1595,0
20250401,183600,2097908131,1595,1595,1595,1595,0
20250401,183500,2097908131,1595,1595,1595,1595,0
20250401,183400,2097908131,1595,1595,1595,1595,0
20250401,183300,2097908131,1595,1595,1595,1595,0
20250401,183200,2097908131,1595,1595,1595,1595,0
20250401,183100,2097908131,1595,1595,1595,1595,0
20250401,183000,2097908131,1595,1595,1595,1595,0
20250401,182900,2097908131,1595,1595,1595,1595,0
20250401,182800,2097908131,1595,1595,1595,1595,0
20250401,182700,2097908131,1595,1595,1595,1595,0
20250401,182600,2097908131,1595,1595,1595,1595,0
20250401,182500,2097908131,1595,1595,1595,1595,0
20250401,182400,2097908131,1595,1595,1595,1595,0
20250401,182300,2097908131,1595,1595,1595,1595,0
20250401,182200,2097908131,1595,1595,1595,1595,0
20250401,182100,2097908131,1595,1595,1595,1595,0
20250401,182000,2097908131,1595,1595,1595,1595,0
20250401,181900,2097908131,1595,1595,1595,1595,5828
20250401,181800,2097908131,1595,1595,1595,1595,0
20250401,181700,2097908131,1595,1595,1595,1595,0
20250401,181600,2097908131,1595,1595,1595,1595,0
20250401,181500,2097908131,1595,1595,1595,1595,0
20250401,181400,2097908131,1595,1595,1595,1595,0
20250401,181300,2097908131,1595,1595,1595,1595,0
20250401,181200,2097908131,1595,1595,1595,1595,0
20250401,181100,2097908131,1595,1595,1595,1595,0
20250401,181000,2097908131,1595,1595,1595,1595,0
20250401,180900,2097908131,1595,1595,1595,1595,0
20250401,180800,2097908131,1595,1595,1595,1595,0
20250401,180700,2097908131,1595,1595,1595,1595,0
20250401,180600,2097908131,1595,1595,1595,1595,0
20250401,180500,2097908131,1595,1595,1595,1595,0
20250401,180400,2097908131,1595,1595,1595,1595,0
20250401,180300,2097908131,1595,1595,1595,1595,0
20250401,180200,2097908131,1595,1595,1595,1595,0
20250401,180100,2097908131,1595,1595,1595,1595,0
20250401,180000,2097908131,1595,1595,1595,1595,0
20250401,175900,2097908131,1595,1595,1595,1595,0
20250401,175800,2097908131,1595,1595,1595,1595,0
20250401,175700,2097908131,1595,1595,1595,1595,0
20250401,175600,2097908131,1595,1595,1595,1595,0
20250401,175500,2097908131,1595,1595,1595,1595,0
20250401,175400,2097908131,1595,1595,1595,1595,0
20250401,175300,2097908131,1595,1595,1595,1595,0
20250401,175200,2097908131,1595,1595,1595,1595,0
20250401,175100,2097908131,1595,1595,1595,1595,0
20250401,175000,2097908131,1595,1595,1595,1595,0
20250401,174900,2097908131,1595,1595,1595,1595,5828
20250401,174800,2097908131,1595,1595,1595,1595,0
20250401,174700,2097908131,1595,1595,1595,1595,0
20250401,174600,2097908131,1595,1595,1595,1595,0
20250401,174500,2097908131,1595,1595,1595,1595,0
20250401,174400,2097908131,1595,1595,1595,1595,0
20250401,174300,2097908131,1595,1595,1595,1595,0
20250401,174200,2097908131,1595,1595,1595,1595,0
20250401,174100,2097908131,1595,1595,1595,1595,0
20250401,174000,2097908131,1595,1595,1595,1595,0
20250401,173900,2097908131,1595,1595,1595,1595,0
20250401,173800,2097908131,1595,1595,1595,1595,0
20250401,173700,2097908131,1595,1595,1595,1595,0
20250401,173600,2097908131,1595,1595,1595,1595,0
20250401,173500,2097908131,1595,1595,1595,1595,0
20250401,173400,2097908131,1595,1595,1595,1595,0
20250401,173300,2097908131,1595,1595,1595,1595,0
20250401,173200,2097908131,1595,1595,1595,1595,0
20250401,173100,2097908131,1595,1595,1595,1595,0
20250401,173000,2097908131,1595,1595,1595,1595,0
20250401,172900,2097908131,1595,1595,1595,1595,0
20250401,172800,2097908131,1595,1595,1595,1595,0
20250401,172700,2097908131,1595,1595,1595,1595,0
20250401,172600,2097908131,1595,1595,1595,1595,0
20250401,172500,2097908131,1595,1595,1595,1595,0
20250401,172400,2097908131,1595,1595,1595,1595,0
20250401,172300,2097908131,1595,1595,1595,1595,0
20250401,172200,2097908131,1595,1595,1595,1595,0
20250401,172100,2097908131,1595,1595,1595,1595,0
20250401,172000,2097908131,1595,1595,1595,1595,0
20250401,171900,2097908131,1595,1595,1595,1595,5828
20250401,171800,2097908131,1595,1595,1595,1595,0
20250401,171700,2097908131,1595,1595,1595,1595,0
20250401,171600,2097908131,1595,1595,1595,1595,0
20250401,171500,2097908131,1595,1595,1595,1595,0
20250401,171400,2097908131,1595,1595,1595,1595,0
20250401,171300,2097908131,1595,1595,1595,1595,0
20250401,171200,2097908131,1595,1595,1595,1595,0
20250401,171100,2097908131,1595,1595,1595,1595,0
20250401,171000,2097908131,1595,1595,1595,1595,0
20250401,170900,2097908131,1595,1595,1595,1595,0
20250401,170800,2097908131,1595,1595,1595,1595,0
20250401,170700,2097908131,1595,1595,1595,1595,0
20250401,170600,2097908131,1595,1595,1595,1595,0
20250401,170500,2097908131,1595,1595,1595,1595,0
20250401,170400,2097908131,1595,1595,1595,1595,0
20250401,170300,2097908131,1595,1595,1595,1595,0
20250401,170200,2097908131,1595,1595,1595,1595,0
20250401,170100,2097908131,1595,1595,1595,1595,0
20250401,170000,2097908131,1595,1595,1595,1595,0
20250401,165900,2097908131,1595,1595,1595,1595,0
20250401,165800,2097908131,1595,1595,1595,1595,0
20250401,165700,2097908131,1595,1595,1595,1595,0
20250401,165600,2097908131,1595,1595,1595,1595,0
20250401,165500,2097908131,1595,1595,1595,1595,0
20250401,165400,2097908131,1595,1595,1595,1595,0
20250401,165300,2097908131,1595,1595,1595,1595,0
20250401,165200,2097908131,1595,1595,1595,1595,0
20250401,165100,2097908131,1595,1595,1595,1595,0
20250401,165000,2097908131,1595,1595,1595,1595,0
20250401,164900,2097908131,1595,1595,1595,1595,5828
20250401,164800,2097908131,1595,1595,1595,1595,0
20250401,164700,2097908131,1595,1595,1595,1595,0
20250401,164600,2097908131,1595,1595,1595,1595,0
20250401,164500,2097908131,1595,1595,1595,1595,0
20250401,164400,2097908131,1595,1595,1595,1595,0
20250401,164300,2097908131,1595,1595,1595,1595,0
20250401,164200,2097908131,1595,1595,1595,1595,0
20250401,164100,2097908131,1595,1595,1595,1595,0
20250401,164000,2097908131,1595,1595,1595,1595,0
20250401,163900,2097908131,1595,1595,1595,1595,0
20250401,163800,2097908131,1595,1595,1595,1595,0
20250401,163700,2097908131,1595,1595,1595,1595,0
20250401,163600,2097908131,1595,1595,1595,1595,0
20250401,163500,2097908131,1595,1595,1595,1595,0
20250401,163400,2097908131,1595,1595,1595,1595,0
20250401,163300,2097908131,1595,1595,1595,1595,0
20250401,163200,2097908131,1595,1595,1595,1595,0
20250401,163100,2097908131,1595,1595,1595,1595,0
20250401,163000,2097908131,1595,1595,1595,1595,0
20250401,162900,2097908131,1595,1595,1595,1595,0
20250401,162800,2097908131,1595,1595,1595,1595,0
20250401,162700,2097908131,1595,1595,1595,1595,0
20250401,162600,2097908131,1595,1595,1595,1595,0
20250401,162500,2097908131,1595,1595,1595,1595,0
20250401,162400,2097908131,1595,1595,1595,1595,0
20250401,162300,2097908131,1595,1595,1595,1595,0
20250401,162200,2097908131,1595,1595,1595,1595,0
20250401,162100,2097908131,1595,1595,1595,1595,0
20250401,162000,2097908131,1595,1595,1595,1595,0
20250401,161900,2097908131,1595,1595,1595,1595,5828
20250401,161800,2097908131,1595,1595,1595,1595,0
20250401,161700,2097908131,1595,1595,1595,1595,0
20250401,161600,2097908131,1595,1595,1595,1595,0
20250401,161500,2097908131,1595,1595,1595,1595,0
20250401,161400,2097908131,1595,1595,1595,1595,0
20250401,161300,2097908131,1595,1595,1595,1595,0
20250401,161200,2097908131,1595,1595,1595,1595,0
20250401,161100,2097908131,1595,1595,1595,1595,0
20250401,161000,2097908131,1595,1595,1595,1595,0
20250401,160900,2097908131,1595,1595,1595,1595,0
20250401,160800,2097908131,1595,1595,1595,1595,0
20250401,160700,2097908131,1595,1595,1595,1595,0
20250401,160600,2097908131,1595,1595,1595,1595,0
20250401,160500,2097908131,1595,1595,1595,1595,0
20250401,160400,2097908131,1595,1595,1595,1595,0
20250401,160300,2097908131,1595,1595,1595,1595,0
20250401,160200,2097908131,1595,1595,1595,1595,0
20250401,160100,2097908131,1595,1595,1595,1595,0
20250401,160000,2097908131,1595,1595,1595,1595,0
20250401,155900,2097908131,1595,1595,1595,1595,0
20250401,155800,2097908131,1595,1595,1595,1595,0
20250401,155700,2097908131,1595,1595,1595,1595,0
20250401,155600,2097908131,1595,1595,1595,1595,0
20250401,155500,2097908131,1595,1595,1595,1595,0
20250401,155400,2097908131,1595,1595,1595,1595,0
20250401,155300,2097908131,1595,1595,1595,1595,0
20250401,155200,2097908131,1595,1595,1595,1595,0
20250401,155100,2097908131,1595,1595,1595,1595,0
20250401,155000,2097908131,1595,1595,1595,1595,0
20250401,154900,2097908131,1595,1595,1595,1595,5828
20250401,154800,2097908131,1595,1595,1595,1595,0
20250401,154700,2097908131,1595,1595,1595,1595,0
20250401,154600,2097908131,1595,1595,1595,1595,0
20250401,154500,2097908131,1595,1595,1595,1595,0
20250401,154400,2097908131,1595,1595,1595,1595,0
20250401,154300,2097908131,1595,1595,1595,1595,0
20250401,154200,2097908131,1595,1595,1595,1595,0
20250401,154100,2097908131,1595,1595,1595,1595,0
20250401,154000,2097908131,1595,1595,1595,1595,0
20250401,153900,2097908131,1595,1595,1595,1595,0
20250401,153800,2097908131,1595,1595,1595,1595,0
20250401,153700,2097908131,1595,1595,1595,1595,0
20250401,153600,2097908131,1595,1595,1595,1595,0
20250401,153500,2097908131,1595,1595,1595,1595,0
20250401,153400,2097908131,1595,1595,1595,1595,0
20250401,153300,2097908131,1595,1595,1595,1595,0
20250401,153200,2097908131,1595,1595,1595,1595,0
20250401,153100,2097908131,1595,1595,1595,1595,0
20250401,153000,2097908131,1595,1595,1595,1595,5828
20250401,152900,2088612471,1595,1595,1595,1595,0
20250401,152800,2088612471,1595,1595,1595,1595,0
20250401,152700,2088612471,1595,1595,1595,1595,0
20250401,152600,2088612471,1595,1595,1595,1595,0
20250401,152500,2088612471,1595,1595,1595,1595,0
20250401,152400,2088612471,1595,1595,1595,1595,0
20250401,152300,2088612471,1595,1595,1595,1595,0
20250401,152200,2088612471,1595,1595,1595,1595,0
20250401,152100,2088612471,1595,1595,1595,1595,0
20250401,152000,2088612471,1595,1595,1595,1595,0
20250401,151900,2088612471,1595,1595,1595,1594,4092
20250401,151800,2082088687,1595,1595,1596,1594,5477
20250401,151700,2073354736,1594,1595,1596,1594,2147
20250401,151600,2069931270,1595,1595,1595,1595,110
20250401,151500,2069755820,1595,1595,1595,1595,434
20250401,151400,2069063590,1596,1595,1596,1594,1616
20250401,151300,2066487069,1594,1595,1595,1594,457
20250401,151200,2065758210,1594,1594,1596,1594,5508
20250401,151100,2056977156,1595,1595,1595,1595,6615
20250401,151000,2046426231,1594,1594,1595,1594,6292
20250401,150900,2036396273,1595,1595,1595,1594,1272
20250401,150800,2034368683,1595,1595,1595,1595,10
20250401,150700,2034352733,1595,1595,1595,1595,931
20250401,150600,2032867788,1595,1595,1595,1595,0
20250401,150500,2032867788,1595,1594,1595,1594,3024
20250401,150400,2028047528,1595,1595,1595,1594,44
20250401,150300,2027977387,1595,1595,1595,1595,581
20250401,150200,2027050692,1595,1595,1595,1595,4288
20250401,150100,2020211332,1595,1595,1595,1595,200
20250401,150000,2019892332,1594,1595,1595,1594,2917
20250401,145900,2015240723,1595,1594,1595,1594,2352
20250401,145800,2011491333,1595,1596,1596,1594,1232
20250401,145700,2009526431,1596,1596,1596,1596,20
20250401,145600,2009494511,1597,1596,1598,1596,75
20250401,145500,2009374751,1596,1593,1596,1593,2920
20250401,145400,2004722116,1592,1592,1593,1592,468
20250401,145300,2003976856,1592,1594,1594,1592,514
20250401,145200,2003157862,1595,1594,1595,1592,1506
20250401,145100,2000759666,1596,1595,1596,1595,59
20250401,145000,2000665510,1595,1594,1596,1593,250
20250401,144900,2000267038,1594,1595,1595,1594,587
20250401,144800,1999330860,1595,1594,1595,1593,698
20250401,144700,1998218246,1594,1593,1594,1593,1266
20250401,144600,1996200252,1593,1593,1593,1593,20
20250401,144500,1996168392,1594,1593,1594,1593,73
20250401,144400,1996052077,1594,1593,1594,1593,2370
20250401,144300,1992276632,1596,1596,1597,1593,1067
20250401,144200,1990576587,1597,1595,1597,1595,1410
20250401,144100,1988326276,1596,1596,1596,1596,104
20250401,144000,1988160292,1592,1592,1592,1592,126
20250401,143900,1987959700,1595,1596,1598,1595,1666
20250401,143800,1985300543,1593,1593,1593,1592,1037
20250401,143700,1983649598,1596,1595,1596,1593,2022
20250401,143600,1980424491,1595,1593,1595,1592,224
20250401,143500,1980067847,1592,1591,1592,1591,3218
20250401,143400,1974947878,1591,1590,1591,1590,92
20250401,143300,1974801527,1591,1591,1591,1591,0
20250401,143200,1974801527,1591,1591,1591,1591,185
20250401,143100,1974507192,1591,1591,1591,1591,0
20250401,143000,1974507192,1591,1589,1591,1589,1589
20250401,142900,1971980884,1589,1589,1591,1589,959
20250401,142800,1970456633,1589,1590,1591,1589,250
20250401,142700,1970059279,1591,1589,1591,1588,4716
20250401,142600,1962563707,1589,1591,1591,1589,1721
20250401,142500,1959828189,1590,1591,1591,1590,3106
20250401,142400,1954888566,1591,1591,1591,1590,2067
20250401,142300,1951600710,1591,1591,1591,1591,553
20250401,142200,1950720887,1592,1591,1592,1590,2147
20250401,142100,1947305256,1590,1591,1591,1590,744
20250401,142000,1946122120,1591,1593,1593,1589,21468
20250401,141900,1911981112,1593,1594,1595,1593,3819
20250401,141800,1905894119,1595,1594,1595,1594,191
20250401,141700,1905589639,1594,1596,1596,1594,5604
20250401,141600,1896655555,1595,1594,1596,1593,3518
20250401,141500,1891047051,1593,1594,1595,1593,2106
20250401,141400,1887690595,1595,1595,1596,1594,3716
20250401,141300,1881766023,1594,1595,1595,1594,1334
20250401,141200,1879639577,1595,1594,1595,1594,3355
20250401,141100,1874290345,1594,1595,1595,1593,3617
20250401,141000,1868521641,1595,1596,1597,1595,20220
20250401,140900,1836270376,1598,1598,1598,1597,431
20250401,140800,1835581845,1597,1595,1597,1594,4219
20250401,140700,1828851983,1595,1595,1596,1595,4207
20250401,140600,1822140594,1596,1597,1597,1596,1827
20250401,140500,1819223976,1598,1599,1599,1597,4706
20250401,140400,1811704090,1598,1598,1599,1598,536
20250401,140300,1810847560,1598,1599,1599,1598,525
20250401,140200,1810008508,1598,1598,1598,1598,547
20250401,140100,1809134402,1598,1598,1598,1598,381
20250401,140000,1808525564,1599,1598,1599,1598,489
20250401,135900,1807744138,1599,1599,1599,1598,3561
20250401,135800,1802050520,1600,1599,1600,1599,671
20250401,135700,1800977587,1599,1600,1600,1599,12
20250401,135600,1800958397,1599,1599,1599,1598,1630
20250401,135500,1798352319,1599,1598,1599,1598,1505
20250401,135400,1795946013,1598,1598,1599,1598,639
20250401,135300,1794924791,1598,1599,1600,1598,3173
20250401,135200,1789851164,1599,1599,1599,1598,1516
20250401,135100,1787427456,1598,1598,1599,1598,699
20250401,135000,1786310448,1599,1598,1599,1598,834
20250401,134900,1784977714,1599,1599,1599,1598,980
20250401,134800,1783411160,1598,1599,1599,1598,333
20250401,134700,1782879006,1599,1599,1600,1598,307
20250401,134600,1782388318,1600,1598,1600,1598,1470
20250401,134500,1780039043,1598,1598,1599,1597,217
20250401,134400,1779692472,1600,1596,1600,1596,986
20250401,134300,1778116571,1595,1596,1596,1594,4040
20250401,134200,1771673052,1595,1596,1597,1595,1345
20250401,134100,1769526912,1597,1599,1599,1596,5530
20250401,134000,1760697014,1598,1600,1600,1598,2257
20250401,133900,1757089277,1600,1604,1604,1599,7361
20250401,133800,1745309863,1605,1602,1605,1600,5307
20250401,133700,1736811851,1606,1599,1606,1599,6044
20250401,133600,1727144613,1599,1607,1607,1599,4999
20250401,133500,1719132855,1607,1602,1608,1601,1626
20250401,133400,1716526941,1601,1604,1604,1601,1477
20250401,133300,1714158929,1610,1604,1611,1601,9371
20250401,133200,1699126889,1604,1602,1605,1601,4714
20250401,133100,1691567878,1602,1609,1610,1602,2970
20250401,133000,1686796386,1609,1619,1619,1606,11295
20250401,132900,1668602496,1612,1611,1622,1608,38373
20250401,132800,1606600827,1611,1605,1612,1600,3403
20250401,132700,1601145978,1601,1600,1608,1600,5504
20250401,132600,1592327988,1602,1602,1602,1601,310
20250401,132500,1591831668,1601,1601,1601,1600,1471
20250401,132400,1589476851,1600,1598,1600,1598,955
20250401,132300,1587949978,1599,1596,1599,1596,2333
20250401,132200,1584224261,1597,1600,1601,1596,6870
20250401,132100,1573248785,1601,1600,1601,1600,384
20250401,132000,1572634378,1600,1600,1601,1600,916
20250401,131900,1571168772,1601,1603,1603,1600,5305
20250401,131800,1562677290,1603,1603,1603,1603,30
20250401,131700,1562629200,1603,1603,1603,1603,10
20250401,131600,1562613170,1607,1607,1607,1605,568
20250401,131500,1561701467,1606,1605,1606,1605,242
20250401,131400,1561312868,1605,1600,1605,1600,5400
20250401,131300,1552670438,1601,1602,1602,1600,4122
20250401,131200,1546072028,1603,1604,1604,1603,726
20250401,131100,1544907535,1604,1603,1604,1602,1213
20250401,131000,1542963286,1603,1604,1604,1603,1020
20250401,130900,1541327216,1605,1605,1605,1605,0
20250401,130800,1541327216,1605,1605,1605,1604,1280
20250401,130700,1539272962,1603,1604,1605,1603,3342
20250401,130600,1533912382,1603,1609,1609,1603,8953
20250401,130500,1519541180,1609,1609,1609,1609,68
20250401,130400,1519431768,1606,1609,1609,1606,5
20250401,130300,1519423729,1609,1606,1609,1605,8868
20250401,130200,1505189838,1611,1612,1612,1610,1374
20250401,130100,1502975387,1612,1611,1612,1610,62
20250401,130000,1502875541,1613,1613,1614,1613,87
20250401,125900,1502735185,1614,1610,1614,1610,1587
20250401,125800,1500180111,1610,1606,1615,1605,19147
20250401,125700,1469332473,1606,1608,1608,1606,788
20250401,125600,1468066743,1608,1607,1608,1607,3134
20250401,125500,1463027381,1608,1607,1608,1605,4924
20250401,125400,1455120801,1607,1608,1608,1607,1220
20250401,125300,1453159116,1608,1612,1612,1608,570
20250401,125200,1452241730,1609,1612,1612,1609,2137
20250401,125100,1448802445,1614,1614,1614,1610,802
20250401,125000,1447508417,1610,1613,1617,1608,12103
20250401,124900,1427989292,1614,1618,1619,1607,6316
20250401,124800,1417772310,1619,1612,1619,1606,7528
20250401,124700,1405625436,1612,1612,1612,1611,102
20250401,124600,1405461022,1612,1612,1615,1611,4243
20250401,124500,1398610099,1616,1613,1616,1611,5069
20250401,124400,1390427597,1611,1614,1615,1610,6110
20250401,124300,1380569072,1614,1608,1614,1608,55596
20250401,124200,1290987414,1608,1608,1608,1608,1281
20250401,124100,1288927566,1608,1607,1608,1607,70
20250401,124000,1288815064,1607,1607,1608,1607,2758
20250401,123900,1284382955,1607,1605,1607,1605,9401
20250401,123800,1269281311,1605,1605,1605,1604,27
20250401,123700,1269237996,1605,1605,1605,1605,101
20250401,123600,1269075891,1604,1605,1605,1604,11
20250401,123500,1269058246,1605,1605,1605,1605,104
20250401,123400,1268891326,1605,1605,1605,1604,15
20250401,123300,1268867262,1605,1605,1605,1605,3
20250401,123200,1268862447,1604,1604,1604,1604,290
20250401,123100,1268397287,1605,1604,1605,1604,12
20250401,123000,1268378037,1605,1606,1606,1605,7
20250401,122900,1268366799,1606,1606,1606,1606,0
20250401,122800,1268366799,1606,1604,1606,1604,53
20250401,122700,1268281742,1604,1603,1604,1603,512
20250401,122600,1267460504,1604,1604,1604,1604,1503
20250401,122500,1265049692,1604,1603,1604,1603,114
20250401,122400,1264866846,1604,1603,1604,1603,116
20250401,122300,1264680793,1604,1604,1604,1604,5845
20250401,122200,1255305413,1604,1605,1605,1604,3355
20250401,122100,1249922381,1606,1605,1606,1605,305
20250401,122000,1249432851,1606,1605,1606,1605,12
20250401,121900,1249413589,1606,1606,1606,1606,710
20250401,121800,1248273329,1606,1604,1606,1604,4
20250401,121700,1248266908,1606,1605,1606,1605,2732
20250401,121600,1243879492,1605,1605,1605,1605,4
20250401,121500,1243873072,1605,1605,1605,1605,250
20250401,121400,1243471822,1606,1606,1606,1606,0
20250401,121300,1243471822,1606,1603,1606,1603,2416
20250401,121200,1239596383,1604,1604,1604,1604,234
20250401,121100,1239221047,1605,1604,1605,1604,14
20250401,121000,1239198587,1605,1604,1605,1604,202
20250401,120900,1238874577,1604,1605,1605,1604,544
20250401,120800,1238001983,1604,1606,1606,1604,59
20250401,120700,1237907259,1606,1605,1606,1604,52
20250401,120600,1237823784,1604,1605,1605,1604,553
20250401,120500,1236936719,1605,1606,1606,1605,802
20250401,120400,1235648887,1606,1606,1606,1606,26
20250401,120300,1235607131,1606,1606,1606,1606,101
20250401,120200,1235444925,1606,1606,1607,1606,887
20250401,120100,1234020397,1607,1602,1608,1602,23009
20250401,120000,1197115484,1602,1600,1602,1600,2223
20250401,115900,1193556452,1600,1601,1601,1600,975
20250401,115800,1191996449,1602,1602,1602,1602,2
20250401,115700,1191993245,1600,1603,1603,1600,2037
20250401,115600,1188728045,1602,1603,1603,1600,2685
20250401,115500,1184430523,1603,1603,1603,1603,590
20250401,115400,1183484753,1603,1603,1603,1602,72
20250401,115300,1183369344,1603,1603,1603,1603,1
20250401,115200,1183367741,1601,1602,1602,1601,648
20250401,115100,1182330288,1601,1601,1601,1601,6
20250401,115000,1182320682,1603,1603,1603,1603,10
20250401,114900,1182304652,1603,1603,1603,1601,1919
20250401,114800,1179229927,1603,1604,1604,1603,97
20250401,114700,1179074424,1604,1603,1604,1603,4065
20250401,114600,1172558227,1603,1603,1603,1603,718
20250401,114500,1171407273,1603,1603,1603,1603,0
20250401,114400,1171407273,1603,1603,1603,1602,118
20250401,114300,1171218193,1603,1603,1603,1603,319
20250401,114200,1170706836,1603,1603,1603,1603,54
20250401,114100,1170620274,1603,1603,1603,1603,62
20250401,114000,1170520888,1603,1603,1603,1603,335
20250401,113900,1169983883,1603,1603,1603,1603,0
20250401,113800,1169983883,1603,1603,1603,1603,217
20250401,113700,1169636032,1603,1604,1604,1602,65
20250401,113600,1169531797,1604,1604,1604,1604,100
20250401,113500,1169371397,1604,1602,1604,1602,380
20250401,113400,1168762431,1602,1604,1604,1602,109
20250401,113300,1168587811,1602,1604,1604,1602,1710
20250401,113200,1165848367,1605,1604,1605,1604,300
20250401,113100,1165366877,1605,1602,1605,1602,2480
20250401,113000,1161389357,1602,1603,1604,1602,2232
20250401,112900,1157811243,1603,1605,1605,1603,749
20250401,112800,1156609906,1605,1605,1605,1605,0
20250401,112700,1156609906,1605,1607,1607,1605,806
20250401,112600,1155315907,1608,1607,1608,1607,141
20250401,112500,1155089245,1607,1607,1608,1607,25
20250401,112400,1155049057,1607,1607,1607,1607,691
20250401,112300,1153938620,1607,1607,1607,1606,1015
20250401,112200,1152307525,1608,1607,1608,1607,25
20250401,112100,1152267328,1607,1608,1608,1607,323
20250401,112000,1151747954,1608,1608,1608,1608,4
20250401,111900,1151741522,1606,1607,1608,1606,3233
20250401,111800,1146546684,1607,1606,1607,1606,3003
20250401,111700,1141720873,1606,1607,1607,1606,56
20250401,111600,1141630931,1607,1603,1607,1603,9519
20250401,111500,1126352252,1604,1604,1604,1604,5
20250401,111400,1126344232,1604,1604,1604,1604,2
20250401,111300,1126341024,1600,1601,1601,1600,2868
20250401,111200,1121752214,1604,1599,1604,1599,189
20250401,111100,1121449993,1603,1603,1603,1596,5504
20250401,111000,1112639117,1603,1603,1603,1603,2
20250401,110900,1112635911,1600,1603,1603,1600,1755
20250401,110800,1109827885,1603,1603,1604,1603,7343
20250401,110700,1098054252,1603,1604,1604,1603,1743
20250401,110600,1095260200,1604,1605,1605,1604,522
20250401,110500,1094422494,1605,1602,1605,1600,6117
20250401,110400,1084612934,1603,1602,1603,1602,738
20250401,110300,1083429930,1604,1604,1604,1604,100
20250401,110200,1083269530,1604,1599,1604,1599,11971
20250401,110100,1064093367,1599,1600,1600,1599,24
20250401,110000,1064054977,1601,1599,1601,1599,728
20250401,105900,1062890183,1600,1600,1601,1600,27
20250401,105800,1062846981,1601,1601,1601,1601,245
20250401,105700,1062454736,1601,1600,1601,1600,32
20250401,105600,1062403514,1602,1602,1602,1599,2612
20250401,105500,1058221790,1602,1598,1602,1598,1547
20250401,105400,1055748578,1600,1597,1600,1597,3142
20250401,105300,1050728705,1597,1598,1598,1597,2111
20250401,105200,1047357389,1598,1597,1598,1595,2897
20250401,105100,1042735334,1597,1598,1598,1596,721
20250401,105000,1041583396,1598,1597,1598,1596,16287
20250401,104900,1015561271,1597,1597,1598,1595,4946
20250401,104800,1007665878,1598,1599,1601,1598,3062
20250401,104700,1002770510,1598,1599,1599,1597,5560
20250401,104600,993881975,1602,1600,1602,1600,2198
20250401,104500,990365167,1603,1603,1603,1603,3
20250401,104400,990360358,1603,1601,1604,1600,328
20250401,104300,989835202,1601,1602,1602,1600,3853
20250401,104200,983668457,1600,1604,1604,1600,2862
20250401,104100,979084516,1604,1605,1605,1604,64
20250401,104000,978981854,1604,1604,1604,1604,400
20250401,103900,978340254,1606,1604,1606,1603,27
20250401,103800,978296963,1606,1607,1607,1603,552
20250401,103700,977412092,1603,1604,1607,1603,7463
20250401,103600,965433055,1605,1604,1605,1602,2467
20250401,103500,961477762,1604,1603,1604,1602,585
20250401,103400,960540546,1605,1606,1606,1605,6
20250401,103300,960530911,1606,1602,1607,1600,5195
20250401,103200,952186052,1604,1600,1604,1599,1258
20250401,103100,950172274,1600,1598,1600,1598,2593
20250401,103000,946023654,1600,1602,1602,1600,1001
20250401,102900,944422052,1598,1602,1602,1598,6545
20250401,102800,933943695,1605,1605,1606,1602,301
20250401,102700,933460695,1607,1596,1607,1596,15232
20250401,102600,909013969,1596,1597,1597,1596,359
20250401,102500,908441004,1596,1595,1596,1594,2355
20250401,102400,904684769,1595,1597,1597,1595,10818
20250401,102300,887420643,1598,1598,1598,1596,2408
20250401,102200,883577418,1598,1600,1600,1597,364
20250401,102100,882995742,1600,1598,1600,1598,1081
20250401,102000,881267884,1599,1598,1599,1597,2951
20250401,101900,876552277,1598,1599,1600,1597,9951
20250401,101800,860657071,1599,1603,1604,1599,4768
20250401,101700,853026272,1604,1604,1604,1604,0
20250401,101600,853026272,1604,1603,1605,1600,3116
20250401,101500,848037764,1603,1604,1606,1603,751
20250401,101400,846833774,1606,1607,1607,1605,872
20250401,101300,845433292,1609,1608,1609,1608,49
20250401,101200,845354499,1608,1605,1609,1601,11028
20250401,101100,827626294,1606,1600,1607,1597,8406
20250401,101000,814166746,1605,1605,1608,1600,8273
20250401,100900,800909498,1608,1610,1610,1604,17514
20250401,100800,772761149,1611,1607,1611,1606,20317
20250401,100700,740068940,1603,1601,1609,1601,8124
20250401,100600,727035272,1601,1600,1601,1600,1882
20250401,100500,724022450,1601,1598,1601,1598,38189
20250401,100400,662932478,1598,1590,1598,1590,12236
20250401,100300,643428654,1588,1588,1588,1588,416
20250401,100200,642768046,1588,1593,1593,1588,3173
20250401,100100,637726197,1590,1591,1593,1590,8262
20250401,100000,624583886,1591,1592,1593,1591,2598
20250401,095900,620448785,1593,1595,1595,1593,2599
20250401,095800,616308237,1596,1592,1596,1592,4400
20250401,095700,609296355,1592,1589,1592,1589,1876
20250401,095600,606315328,1587,1589,1589,1587,1043
20250401,095500,604660085,1586,1587,1588,1586,4069
20250401,095400,598202600,1587,1588,1588,1587,1323
20250401,095300,596102997,1587,1590,1590,1587,503
20250401,095200,595304056,1589,1592,1592,1588,3640
20250401,095100,589520908,1590,1592,1592,1590,203
20250401,095000,589198132,1590,1594,1594,1589,2322
20250401,094900,585504242,1590,1594,1595,1590,3162
20250401,094800,580464926,1593,1592,1594,1591,2237
20250401,094700,576904781,1592,1592,1592,1588,3461
20250401,094600,571398748,1590,1591,1594,1590,954
20250401,094500,569880374,1594,1595,1595,1590,518
20250401,094400,569056377,1596,1590,1597,1590,5857
20250401,094300,559735782,1590,1588,1595,1588,3984
20250401,094200,553401392,1588,1596,1597,1588,3383
20250401,094100,548009392,1594,1595,1597,1591,2196
20250401,094000,544505965,1592,1596,1596,1592,3269
20250401,093900,539291713,1596,1594,1596,1592,2875
20250401,093800,534708936,1594,1589,1594,1589,2040
20250401,093700,531466648,1589,1587,1589,1587,336
20250401,093600,530933393,1587,1582,1587,1582,4997
20250401,093500,523012370,1584,1585,1585,1584,2004
20250401,093400,519837928,1584,1586,1586,1584,1880
20250401,093300,516858023,1587,1589,1589,1587,1044
20250401,093200,515199484,1589,1589,1589,1587,1036
20250401,093100,513554192,1590,1591,1591,1590,295
20250401,093000,513084851,1594,1592,1594,1589,5409
20250401,092900,504477514,1592,1591,1592,1589,3715
20250401,092800,498570988,1590,1592,1592,1590,3085
20250401,092700,493663139,1593,1593,1593,1593,1243
20250401,092600,491683040,1594,1596,1597,1594,1527
20250401,092500,489247847,1596,1595,1597,1595,684
20250401,092400,488156660,1595,1597,1598,1595,3201
20250401,092300,483047794,1598,1598,1598,1598,784
20250401,092200,481794962,1598,1599,1599,1596,1304
20250401,092100,479712704,1599,1598,1599,1597,200
20250401,092000,479392916,1597,1599,1599,1596,2914
20250401,091900,474735782,1599,1599,1599,1599,448
20250401,091800,474019430,1599,1596,1599,1596,564
20250401,091700,473118755,1596,1596,1596,1594,12191
20250401,091600,453677631,1598,1602,1602,1596,4290
20250401,091500,446816392,1602,1602,1604,1602,1338
20250401,091400,444672712,1605,1605,1605,1604,4055
20250401,091300,438168142,1604,1607,1607,1604,2017
20250401,091200,434930069,1607,1605,1608,1605,20031
20250401,091100,402771245,1607,1605,1608,1605,1818
20250401,091000,399852694,1605,1603,1605,1602,4175
20250401,090900,393157162,1604,1607,1608,1601,5259
20250401,090800,384712956,1608,1605,1609,1603,26631
20250401,090700,341943814,1605,1611,1612,1605,21989
20250401,090600,306571114,1610,1602,1613,1602,20890
20250401,090500,273023444,1602,1599,1602,1594,20461
20250401,090400,240312827,1598,1588,1601,1578,20924
20250401,090300,206989671,1583,1590,1590,1583,1716
20250401,090200,204262642,1590,1580,1591,1580,12715
20250401,090100,184055817,1580,1587,1591,1580,10891
20250401,090000,166795924,1590,1550,1591,1550,107202
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 2097908131 1595 1595 1595 1595 5828
3 20250401 184800 2097908131 1595 1595 1595 1595 0
4 20250401 184700 2097908131 1595 1595 1595 1595 0
5 20250401 184600 2097908131 1595 1595 1595 1595 0
6 20250401 184500 2097908131 1595 1595 1595 1595 0
7 20250401 184400 2097908131 1595 1595 1595 1595 0
8 20250401 184300 2097908131 1595 1595 1595 1595 0
9 20250401 184200 2097908131 1595 1595 1595 1595 0
10 20250401 184100 2097908131 1595 1595 1595 1595 0
11 20250401 184000 2097908131 1595 1595 1595 1595 0
12 20250401 183900 2097908131 1595 1595 1595 1595 0
13 20250401 183800 2097908131 1595 1595 1595 1595 0
14 20250401 183700 2097908131 1595 1595 1595 1595 0
15 20250401 183600 2097908131 1595 1595 1595 1595 0
16 20250401 183500 2097908131 1595 1595 1595 1595 0
17 20250401 183400 2097908131 1595 1595 1595 1595 0
18 20250401 183300 2097908131 1595 1595 1595 1595 0
19 20250401 183200 2097908131 1595 1595 1595 1595 0
20 20250401 183100 2097908131 1595 1595 1595 1595 0
21 20250401 183000 2097908131 1595 1595 1595 1595 0
22 20250401 182900 2097908131 1595 1595 1595 1595 0
23 20250401 182800 2097908131 1595 1595 1595 1595 0
24 20250401 182700 2097908131 1595 1595 1595 1595 0
25 20250401 182600 2097908131 1595 1595 1595 1595 0
26 20250401 182500 2097908131 1595 1595 1595 1595 0
27 20250401 182400 2097908131 1595 1595 1595 1595 0
28 20250401 182300 2097908131 1595 1595 1595 1595 0
29 20250401 182200 2097908131 1595 1595 1595 1595 0
30 20250401 182100 2097908131 1595 1595 1595 1595 0
31 20250401 182000 2097908131 1595 1595 1595 1595 0
32 20250401 181900 2097908131 1595 1595 1595 1595 5828
33 20250401 181800 2097908131 1595 1595 1595 1595 0
34 20250401 181700 2097908131 1595 1595 1595 1595 0
35 20250401 181600 2097908131 1595 1595 1595 1595 0
36 20250401 181500 2097908131 1595 1595 1595 1595 0
37 20250401 181400 2097908131 1595 1595 1595 1595 0
38 20250401 181300 2097908131 1595 1595 1595 1595 0
39 20250401 181200 2097908131 1595 1595 1595 1595 0
40 20250401 181100 2097908131 1595 1595 1595 1595 0
41 20250401 181000 2097908131 1595 1595 1595 1595 0
42 20250401 180900 2097908131 1595 1595 1595 1595 0
43 20250401 180800 2097908131 1595 1595 1595 1595 0
44 20250401 180700 2097908131 1595 1595 1595 1595 0
45 20250401 180600 2097908131 1595 1595 1595 1595 0
46 20250401 180500 2097908131 1595 1595 1595 1595 0
47 20250401 180400 2097908131 1595 1595 1595 1595 0
48 20250401 180300 2097908131 1595 1595 1595 1595 0
49 20250401 180200 2097908131 1595 1595 1595 1595 0
50 20250401 180100 2097908131 1595 1595 1595 1595 0
51 20250401 180000 2097908131 1595 1595 1595 1595 0
52 20250401 175900 2097908131 1595 1595 1595 1595 0
53 20250401 175800 2097908131 1595 1595 1595 1595 0
54 20250401 175700 2097908131 1595 1595 1595 1595 0
55 20250401 175600 2097908131 1595 1595 1595 1595 0
56 20250401 175500 2097908131 1595 1595 1595 1595 0
57 20250401 175400 2097908131 1595 1595 1595 1595 0
58 20250401 175300 2097908131 1595 1595 1595 1595 0
59 20250401 175200 2097908131 1595 1595 1595 1595 0
60 20250401 175100 2097908131 1595 1595 1595 1595 0
61 20250401 175000 2097908131 1595 1595 1595 1595 0
62 20250401 174900 2097908131 1595 1595 1595 1595 5828
63 20250401 174800 2097908131 1595 1595 1595 1595 0
64 20250401 174700 2097908131 1595 1595 1595 1595 0
65 20250401 174600 2097908131 1595 1595 1595 1595 0
66 20250401 174500 2097908131 1595 1595 1595 1595 0
67 20250401 174400 2097908131 1595 1595 1595 1595 0
68 20250401 174300 2097908131 1595 1595 1595 1595 0
69 20250401 174200 2097908131 1595 1595 1595 1595 0
70 20250401 174100 2097908131 1595 1595 1595 1595 0
71 20250401 174000 2097908131 1595 1595 1595 1595 0
72 20250401 173900 2097908131 1595 1595 1595 1595 0
73 20250401 173800 2097908131 1595 1595 1595 1595 0
74 20250401 173700 2097908131 1595 1595 1595 1595 0
75 20250401 173600 2097908131 1595 1595 1595 1595 0
76 20250401 173500 2097908131 1595 1595 1595 1595 0
77 20250401 173400 2097908131 1595 1595 1595 1595 0
78 20250401 173300 2097908131 1595 1595 1595 1595 0
79 20250401 173200 2097908131 1595 1595 1595 1595 0
80 20250401 173100 2097908131 1595 1595 1595 1595 0
81 20250401 173000 2097908131 1595 1595 1595 1595 0
82 20250401 172900 2097908131 1595 1595 1595 1595 0
83 20250401 172800 2097908131 1595 1595 1595 1595 0
84 20250401 172700 2097908131 1595 1595 1595 1595 0
85 20250401 172600 2097908131 1595 1595 1595 1595 0
86 20250401 172500 2097908131 1595 1595 1595 1595 0
87 20250401 172400 2097908131 1595 1595 1595 1595 0
88 20250401 172300 2097908131 1595 1595 1595 1595 0
89 20250401 172200 2097908131 1595 1595 1595 1595 0
90 20250401 172100 2097908131 1595 1595 1595 1595 0
91 20250401 172000 2097908131 1595 1595 1595 1595 0
92 20250401 171900 2097908131 1595 1595 1595 1595 5828
93 20250401 171800 2097908131 1595 1595 1595 1595 0
94 20250401 171700 2097908131 1595 1595 1595 1595 0
95 20250401 171600 2097908131 1595 1595 1595 1595 0
96 20250401 171500 2097908131 1595 1595 1595 1595 0
97 20250401 171400 2097908131 1595 1595 1595 1595 0
98 20250401 171300 2097908131 1595 1595 1595 1595 0
99 20250401 171200 2097908131 1595 1595 1595 1595 0
100 20250401 171100 2097908131 1595 1595 1595 1595 0
101 20250401 171000 2097908131 1595 1595 1595 1595 0
102 20250401 170900 2097908131 1595 1595 1595 1595 0
103 20250401 170800 2097908131 1595 1595 1595 1595 0
104 20250401 170700 2097908131 1595 1595 1595 1595 0
105 20250401 170600 2097908131 1595 1595 1595 1595 0
106 20250401 170500 2097908131 1595 1595 1595 1595 0
107 20250401 170400 2097908131 1595 1595 1595 1595 0
108 20250401 170300 2097908131 1595 1595 1595 1595 0
109 20250401 170200 2097908131 1595 1595 1595 1595 0
110 20250401 170100 2097908131 1595 1595 1595 1595 0
111 20250401 170000 2097908131 1595 1595 1595 1595 0
112 20250401 165900 2097908131 1595 1595 1595 1595 0
113 20250401 165800 2097908131 1595 1595 1595 1595 0
114 20250401 165700 2097908131 1595 1595 1595 1595 0
115 20250401 165600 2097908131 1595 1595 1595 1595 0
116 20250401 165500 2097908131 1595 1595 1595 1595 0
117 20250401 165400 2097908131 1595 1595 1595 1595 0
118 20250401 165300 2097908131 1595 1595 1595 1595 0
119 20250401 165200 2097908131 1595 1595 1595 1595 0
120 20250401 165100 2097908131 1595 1595 1595 1595 0
121 20250401 165000 2097908131 1595 1595 1595 1595 0
122 20250401 164900 2097908131 1595 1595 1595 1595 5828
123 20250401 164800 2097908131 1595 1595 1595 1595 0
124 20250401 164700 2097908131 1595 1595 1595 1595 0
125 20250401 164600 2097908131 1595 1595 1595 1595 0
126 20250401 164500 2097908131 1595 1595 1595 1595 0
127 20250401 164400 2097908131 1595 1595 1595 1595 0
128 20250401 164300 2097908131 1595 1595 1595 1595 0
129 20250401 164200 2097908131 1595 1595 1595 1595 0
130 20250401 164100 2097908131 1595 1595 1595 1595 0
131 20250401 164000 2097908131 1595 1595 1595 1595 0
132 20250401 163900 2097908131 1595 1595 1595 1595 0
133 20250401 163800 2097908131 1595 1595 1595 1595 0
134 20250401 163700 2097908131 1595 1595 1595 1595 0
135 20250401 163600 2097908131 1595 1595 1595 1595 0
136 20250401 163500 2097908131 1595 1595 1595 1595 0
137 20250401 163400 2097908131 1595 1595 1595 1595 0
138 20250401 163300 2097908131 1595 1595 1595 1595 0
139 20250401 163200 2097908131 1595 1595 1595 1595 0
140 20250401 163100 2097908131 1595 1595 1595 1595 0
141 20250401 163000 2097908131 1595 1595 1595 1595 0
142 20250401 162900 2097908131 1595 1595 1595 1595 0
143 20250401 162800 2097908131 1595 1595 1595 1595 0
144 20250401 162700 2097908131 1595 1595 1595 1595 0
145 20250401 162600 2097908131 1595 1595 1595 1595 0
146 20250401 162500 2097908131 1595 1595 1595 1595 0
147 20250401 162400 2097908131 1595 1595 1595 1595 0
148 20250401 162300 2097908131 1595 1595 1595 1595 0
149 20250401 162200 2097908131 1595 1595 1595 1595 0
150 20250401 162100 2097908131 1595 1595 1595 1595 0
151 20250401 162000 2097908131 1595 1595 1595 1595 0
152 20250401 161900 2097908131 1595 1595 1595 1595 5828
153 20250401 161800 2097908131 1595 1595 1595 1595 0
154 20250401 161700 2097908131 1595 1595 1595 1595 0
155 20250401 161600 2097908131 1595 1595 1595 1595 0
156 20250401 161500 2097908131 1595 1595 1595 1595 0
157 20250401 161400 2097908131 1595 1595 1595 1595 0
158 20250401 161300 2097908131 1595 1595 1595 1595 0
159 20250401 161200 2097908131 1595 1595 1595 1595 0
160 20250401 161100 2097908131 1595 1595 1595 1595 0
161 20250401 161000 2097908131 1595 1595 1595 1595 0
162 20250401 160900 2097908131 1595 1595 1595 1595 0
163 20250401 160800 2097908131 1595 1595 1595 1595 0
164 20250401 160700 2097908131 1595 1595 1595 1595 0
165 20250401 160600 2097908131 1595 1595 1595 1595 0
166 20250401 160500 2097908131 1595 1595 1595 1595 0
167 20250401 160400 2097908131 1595 1595 1595 1595 0
168 20250401 160300 2097908131 1595 1595 1595 1595 0
169 20250401 160200 2097908131 1595 1595 1595 1595 0
170 20250401 160100 2097908131 1595 1595 1595 1595 0
171 20250401 160000 2097908131 1595 1595 1595 1595 0
172 20250401 155900 2097908131 1595 1595 1595 1595 0
173 20250401 155800 2097908131 1595 1595 1595 1595 0
174 20250401 155700 2097908131 1595 1595 1595 1595 0
175 20250401 155600 2097908131 1595 1595 1595 1595 0
176 20250401 155500 2097908131 1595 1595 1595 1595 0
177 20250401 155400 2097908131 1595 1595 1595 1595 0
178 20250401 155300 2097908131 1595 1595 1595 1595 0
179 20250401 155200 2097908131 1595 1595 1595 1595 0
180 20250401 155100 2097908131 1595 1595 1595 1595 0
181 20250401 155000 2097908131 1595 1595 1595 1595 0
182 20250401 154900 2097908131 1595 1595 1595 1595 5828
183 20250401 154800 2097908131 1595 1595 1595 1595 0
184 20250401 154700 2097908131 1595 1595 1595 1595 0
185 20250401 154600 2097908131 1595 1595 1595 1595 0
186 20250401 154500 2097908131 1595 1595 1595 1595 0
187 20250401 154400 2097908131 1595 1595 1595 1595 0
188 20250401 154300 2097908131 1595 1595 1595 1595 0
189 20250401 154200 2097908131 1595 1595 1595 1595 0
190 20250401 154100 2097908131 1595 1595 1595 1595 0
191 20250401 154000 2097908131 1595 1595 1595 1595 0
192 20250401 153900 2097908131 1595 1595 1595 1595 0
193 20250401 153800 2097908131 1595 1595 1595 1595 0
194 20250401 153700 2097908131 1595 1595 1595 1595 0
195 20250401 153600 2097908131 1595 1595 1595 1595 0
196 20250401 153500 2097908131 1595 1595 1595 1595 0
197 20250401 153400 2097908131 1595 1595 1595 1595 0
198 20250401 153300 2097908131 1595 1595 1595 1595 0
199 20250401 153200 2097908131 1595 1595 1595 1595 0
200 20250401 153100 2097908131 1595 1595 1595 1595 0
201 20250401 153000 2097908131 1595 1595 1595 1595 5828
202 20250401 152900 2088612471 1595 1595 1595 1595 0
203 20250401 152800 2088612471 1595 1595 1595 1595 0
204 20250401 152700 2088612471 1595 1595 1595 1595 0
205 20250401 152600 2088612471 1595 1595 1595 1595 0
206 20250401 152500 2088612471 1595 1595 1595 1595 0
207 20250401 152400 2088612471 1595 1595 1595 1595 0
208 20250401 152300 2088612471 1595 1595 1595 1595 0
209 20250401 152200 2088612471 1595 1595 1595 1595 0
210 20250401 152100 2088612471 1595 1595 1595 1595 0
211 20250401 152000 2088612471 1595 1595 1595 1595 0
212 20250401 151900 2088612471 1595 1595 1595 1594 4092
213 20250401 151800 2082088687 1595 1595 1596 1594 5477
214 20250401 151700 2073354736 1594 1595 1596 1594 2147
215 20250401 151600 2069931270 1595 1595 1595 1595 110
216 20250401 151500 2069755820 1595 1595 1595 1595 434
217 20250401 151400 2069063590 1596 1595 1596 1594 1616
218 20250401 151300 2066487069 1594 1595 1595 1594 457
219 20250401 151200 2065758210 1594 1594 1596 1594 5508
220 20250401 151100 2056977156 1595 1595 1595 1595 6615
221 20250401 151000 2046426231 1594 1594 1595 1594 6292
222 20250401 150900 2036396273 1595 1595 1595 1594 1272
223 20250401 150800 2034368683 1595 1595 1595 1595 10
224 20250401 150700 2034352733 1595 1595 1595 1595 931
225 20250401 150600 2032867788 1595 1595 1595 1595 0
226 20250401 150500 2032867788 1595 1594 1595 1594 3024
227 20250401 150400 2028047528 1595 1595 1595 1594 44
228 20250401 150300 2027977387 1595 1595 1595 1595 581
229 20250401 150200 2027050692 1595 1595 1595 1595 4288
230 20250401 150100 2020211332 1595 1595 1595 1595 200
231 20250401 150000 2019892332 1594 1595 1595 1594 2917
232 20250401 145900 2015240723 1595 1594 1595 1594 2352
233 20250401 145800 2011491333 1595 1596 1596 1594 1232
234 20250401 145700 2009526431 1596 1596 1596 1596 20
235 20250401 145600 2009494511 1597 1596 1598 1596 75
236 20250401 145500 2009374751 1596 1593 1596 1593 2920
237 20250401 145400 2004722116 1592 1592 1593 1592 468
238 20250401 145300 2003976856 1592 1594 1594 1592 514
239 20250401 145200 2003157862 1595 1594 1595 1592 1506
240 20250401 145100 2000759666 1596 1595 1596 1595 59
241 20250401 145000 2000665510 1595 1594 1596 1593 250
242 20250401 144900 2000267038 1594 1595 1595 1594 587
243 20250401 144800 1999330860 1595 1594 1595 1593 698
244 20250401 144700 1998218246 1594 1593 1594 1593 1266
245 20250401 144600 1996200252 1593 1593 1593 1593 20
246 20250401 144500 1996168392 1594 1593 1594 1593 73
247 20250401 144400 1996052077 1594 1593 1594 1593 2370
248 20250401 144300 1992276632 1596 1596 1597 1593 1067
249 20250401 144200 1990576587 1597 1595 1597 1595 1410
250 20250401 144100 1988326276 1596 1596 1596 1596 104
251 20250401 144000 1988160292 1592 1592 1592 1592 126
252 20250401 143900 1987959700 1595 1596 1598 1595 1666
253 20250401 143800 1985300543 1593 1593 1593 1592 1037
254 20250401 143700 1983649598 1596 1595 1596 1593 2022
255 20250401 143600 1980424491 1595 1593 1595 1592 224
256 20250401 143500 1980067847 1592 1591 1592 1591 3218
257 20250401 143400 1974947878 1591 1590 1591 1590 92
258 20250401 143300 1974801527 1591 1591 1591 1591 0
259 20250401 143200 1974801527 1591 1591 1591 1591 185
260 20250401 143100 1974507192 1591 1591 1591 1591 0
261 20250401 143000 1974507192 1591 1589 1591 1589 1589
262 20250401 142900 1971980884 1589 1589 1591 1589 959
263 20250401 142800 1970456633 1589 1590 1591 1589 250
264 20250401 142700 1970059279 1591 1589 1591 1588 4716
265 20250401 142600 1962563707 1589 1591 1591 1589 1721
266 20250401 142500 1959828189 1590 1591 1591 1590 3106
267 20250401 142400 1954888566 1591 1591 1591 1590 2067
268 20250401 142300 1951600710 1591 1591 1591 1591 553
269 20250401 142200 1950720887 1592 1591 1592 1590 2147
270 20250401 142100 1947305256 1590 1591 1591 1590 744
271 20250401 142000 1946122120 1591 1593 1593 1589 21468
272 20250401 141900 1911981112 1593 1594 1595 1593 3819
273 20250401 141800 1905894119 1595 1594 1595 1594 191
274 20250401 141700 1905589639 1594 1596 1596 1594 5604
275 20250401 141600 1896655555 1595 1594 1596 1593 3518
276 20250401 141500 1891047051 1593 1594 1595 1593 2106
277 20250401 141400 1887690595 1595 1595 1596 1594 3716
278 20250401 141300 1881766023 1594 1595 1595 1594 1334
279 20250401 141200 1879639577 1595 1594 1595 1594 3355
280 20250401 141100 1874290345 1594 1595 1595 1593 3617
281 20250401 141000 1868521641 1595 1596 1597 1595 20220
282 20250401 140900 1836270376 1598 1598 1598 1597 431
283 20250401 140800 1835581845 1597 1595 1597 1594 4219
284 20250401 140700 1828851983 1595 1595 1596 1595 4207
285 20250401 140600 1822140594 1596 1597 1597 1596 1827
286 20250401 140500 1819223976 1598 1599 1599 1597 4706
287 20250401 140400 1811704090 1598 1598 1599 1598 536
288 20250401 140300 1810847560 1598 1599 1599 1598 525
289 20250401 140200 1810008508 1598 1598 1598 1598 547
290 20250401 140100 1809134402 1598 1598 1598 1598 381
291 20250401 140000 1808525564 1599 1598 1599 1598 489
292 20250401 135900 1807744138 1599 1599 1599 1598 3561
293 20250401 135800 1802050520 1600 1599 1600 1599 671
294 20250401 135700 1800977587 1599 1600 1600 1599 12
295 20250401 135600 1800958397 1599 1599 1599 1598 1630
296 20250401 135500 1798352319 1599 1598 1599 1598 1505
297 20250401 135400 1795946013 1598 1598 1599 1598 639
298 20250401 135300 1794924791 1598 1599 1600 1598 3173
299 20250401 135200 1789851164 1599 1599 1599 1598 1516
300 20250401 135100 1787427456 1598 1598 1599 1598 699
301 20250401 135000 1786310448 1599 1598 1599 1598 834
302 20250401 134900 1784977714 1599 1599 1599 1598 980
303 20250401 134800 1783411160 1598 1599 1599 1598 333
304 20250401 134700 1782879006 1599 1599 1600 1598 307
305 20250401 134600 1782388318 1600 1598 1600 1598 1470
306 20250401 134500 1780039043 1598 1598 1599 1597 217
307 20250401 134400 1779692472 1600 1596 1600 1596 986
308 20250401 134300 1778116571 1595 1596 1596 1594 4040
309 20250401 134200 1771673052 1595 1596 1597 1595 1345
310 20250401 134100 1769526912 1597 1599 1599 1596 5530
311 20250401 134000 1760697014 1598 1600 1600 1598 2257
312 20250401 133900 1757089277 1600 1604 1604 1599 7361
313 20250401 133800 1745309863 1605 1602 1605 1600 5307
314 20250401 133700 1736811851 1606 1599 1606 1599 6044
315 20250401 133600 1727144613 1599 1607 1607 1599 4999
316 20250401 133500 1719132855 1607 1602 1608 1601 1626
317 20250401 133400 1716526941 1601 1604 1604 1601 1477
318 20250401 133300 1714158929 1610 1604 1611 1601 9371
319 20250401 133200 1699126889 1604 1602 1605 1601 4714
320 20250401 133100 1691567878 1602 1609 1610 1602 2970
321 20250401 133000 1686796386 1609 1619 1619 1606 11295
322 20250401 132900 1668602496 1612 1611 1622 1608 38373
323 20250401 132800 1606600827 1611 1605 1612 1600 3403
324 20250401 132700 1601145978 1601 1600 1608 1600 5504
325 20250401 132600 1592327988 1602 1602 1602 1601 310
326 20250401 132500 1591831668 1601 1601 1601 1600 1471
327 20250401 132400 1589476851 1600 1598 1600 1598 955
328 20250401 132300 1587949978 1599 1596 1599 1596 2333
329 20250401 132200 1584224261 1597 1600 1601 1596 6870
330 20250401 132100 1573248785 1601 1600 1601 1600 384
331 20250401 132000 1572634378 1600 1600 1601 1600 916
332 20250401 131900 1571168772 1601 1603 1603 1600 5305
333 20250401 131800 1562677290 1603 1603 1603 1603 30
334 20250401 131700 1562629200 1603 1603 1603 1603 10
335 20250401 131600 1562613170 1607 1607 1607 1605 568
336 20250401 131500 1561701467 1606 1605 1606 1605 242
337 20250401 131400 1561312868 1605 1600 1605 1600 5400
338 20250401 131300 1552670438 1601 1602 1602 1600 4122
339 20250401 131200 1546072028 1603 1604 1604 1603 726
340 20250401 131100 1544907535 1604 1603 1604 1602 1213
341 20250401 131000 1542963286 1603 1604 1604 1603 1020
342 20250401 130900 1541327216 1605 1605 1605 1605 0
343 20250401 130800 1541327216 1605 1605 1605 1604 1280
344 20250401 130700 1539272962 1603 1604 1605 1603 3342
345 20250401 130600 1533912382 1603 1609 1609 1603 8953
346 20250401 130500 1519541180 1609 1609 1609 1609 68
347 20250401 130400 1519431768 1606 1609 1609 1606 5
348 20250401 130300 1519423729 1609 1606 1609 1605 8868
349 20250401 130200 1505189838 1611 1612 1612 1610 1374
350 20250401 130100 1502975387 1612 1611 1612 1610 62
351 20250401 130000 1502875541 1613 1613 1614 1613 87
352 20250401 125900 1502735185 1614 1610 1614 1610 1587
353 20250401 125800 1500180111 1610 1606 1615 1605 19147
354 20250401 125700 1469332473 1606 1608 1608 1606 788
355 20250401 125600 1468066743 1608 1607 1608 1607 3134
356 20250401 125500 1463027381 1608 1607 1608 1605 4924
357 20250401 125400 1455120801 1607 1608 1608 1607 1220
358 20250401 125300 1453159116 1608 1612 1612 1608 570
359 20250401 125200 1452241730 1609 1612 1612 1609 2137
360 20250401 125100 1448802445 1614 1614 1614 1610 802
361 20250401 125000 1447508417 1610 1613 1617 1608 12103
362 20250401 124900 1427989292 1614 1618 1619 1607 6316
363 20250401 124800 1417772310 1619 1612 1619 1606 7528
364 20250401 124700 1405625436 1612 1612 1612 1611 102
365 20250401 124600 1405461022 1612 1612 1615 1611 4243
366 20250401 124500 1398610099 1616 1613 1616 1611 5069
367 20250401 124400 1390427597 1611 1614 1615 1610 6110
368 20250401 124300 1380569072 1614 1608 1614 1608 55596
369 20250401 124200 1290987414 1608 1608 1608 1608 1281
370 20250401 124100 1288927566 1608 1607 1608 1607 70
371 20250401 124000 1288815064 1607 1607 1608 1607 2758
372 20250401 123900 1284382955 1607 1605 1607 1605 9401
373 20250401 123800 1269281311 1605 1605 1605 1604 27
374 20250401 123700 1269237996 1605 1605 1605 1605 101
375 20250401 123600 1269075891 1604 1605 1605 1604 11
376 20250401 123500 1269058246 1605 1605 1605 1605 104
377 20250401 123400 1268891326 1605 1605 1605 1604 15
378 20250401 123300 1268867262 1605 1605 1605 1605 3
379 20250401 123200 1268862447 1604 1604 1604 1604 290
380 20250401 123100 1268397287 1605 1604 1605 1604 12
381 20250401 123000 1268378037 1605 1606 1606 1605 7
382 20250401 122900 1268366799 1606 1606 1606 1606 0
383 20250401 122800 1268366799 1606 1604 1606 1604 53
384 20250401 122700 1268281742 1604 1603 1604 1603 512
385 20250401 122600 1267460504 1604 1604 1604 1604 1503
386 20250401 122500 1265049692 1604 1603 1604 1603 114
387 20250401 122400 1264866846 1604 1603 1604 1603 116
388 20250401 122300 1264680793 1604 1604 1604 1604 5845
389 20250401 122200 1255305413 1604 1605 1605 1604 3355
390 20250401 122100 1249922381 1606 1605 1606 1605 305
391 20250401 122000 1249432851 1606 1605 1606 1605 12
392 20250401 121900 1249413589 1606 1606 1606 1606 710
393 20250401 121800 1248273329 1606 1604 1606 1604 4
394 20250401 121700 1248266908 1606 1605 1606 1605 2732
395 20250401 121600 1243879492 1605 1605 1605 1605 4
396 20250401 121500 1243873072 1605 1605 1605 1605 250
397 20250401 121400 1243471822 1606 1606 1606 1606 0
398 20250401 121300 1243471822 1606 1603 1606 1603 2416
399 20250401 121200 1239596383 1604 1604 1604 1604 234
400 20250401 121100 1239221047 1605 1604 1605 1604 14
401 20250401 121000 1239198587 1605 1604 1605 1604 202
402 20250401 120900 1238874577 1604 1605 1605 1604 544
403 20250401 120800 1238001983 1604 1606 1606 1604 59
404 20250401 120700 1237907259 1606 1605 1606 1604 52
405 20250401 120600 1237823784 1604 1605 1605 1604 553
406 20250401 120500 1236936719 1605 1606 1606 1605 802
407 20250401 120400 1235648887 1606 1606 1606 1606 26
408 20250401 120300 1235607131 1606 1606 1606 1606 101
409 20250401 120200 1235444925 1606 1606 1607 1606 887
410 20250401 120100 1234020397 1607 1602 1608 1602 23009
411 20250401 120000 1197115484 1602 1600 1602 1600 2223
412 20250401 115900 1193556452 1600 1601 1601 1600 975
413 20250401 115800 1191996449 1602 1602 1602 1602 2
414 20250401 115700 1191993245 1600 1603 1603 1600 2037
415 20250401 115600 1188728045 1602 1603 1603 1600 2685
416 20250401 115500 1184430523 1603 1603 1603 1603 590
417 20250401 115400 1183484753 1603 1603 1603 1602 72
418 20250401 115300 1183369344 1603 1603 1603 1603 1
419 20250401 115200 1183367741 1601 1602 1602 1601 648
420 20250401 115100 1182330288 1601 1601 1601 1601 6
421 20250401 115000 1182320682 1603 1603 1603 1603 10
422 20250401 114900 1182304652 1603 1603 1603 1601 1919
423 20250401 114800 1179229927 1603 1604 1604 1603 97
424 20250401 114700 1179074424 1604 1603 1604 1603 4065
425 20250401 114600 1172558227 1603 1603 1603 1603 718
426 20250401 114500 1171407273 1603 1603 1603 1603 0
427 20250401 114400 1171407273 1603 1603 1603 1602 118
428 20250401 114300 1171218193 1603 1603 1603 1603 319
429 20250401 114200 1170706836 1603 1603 1603 1603 54
430 20250401 114100 1170620274 1603 1603 1603 1603 62
431 20250401 114000 1170520888 1603 1603 1603 1603 335
432 20250401 113900 1169983883 1603 1603 1603 1603 0
433 20250401 113800 1169983883 1603 1603 1603 1603 217
434 20250401 113700 1169636032 1603 1604 1604 1602 65
435 20250401 113600 1169531797 1604 1604 1604 1604 100
436 20250401 113500 1169371397 1604 1602 1604 1602 380
437 20250401 113400 1168762431 1602 1604 1604 1602 109
438 20250401 113300 1168587811 1602 1604 1604 1602 1710
439 20250401 113200 1165848367 1605 1604 1605 1604 300
440 20250401 113100 1165366877 1605 1602 1605 1602 2480
441 20250401 113000 1161389357 1602 1603 1604 1602 2232
442 20250401 112900 1157811243 1603 1605 1605 1603 749
443 20250401 112800 1156609906 1605 1605 1605 1605 0
444 20250401 112700 1156609906 1605 1607 1607 1605 806
445 20250401 112600 1155315907 1608 1607 1608 1607 141
446 20250401 112500 1155089245 1607 1607 1608 1607 25
447 20250401 112400 1155049057 1607 1607 1607 1607 691
448 20250401 112300 1153938620 1607 1607 1607 1606 1015
449 20250401 112200 1152307525 1608 1607 1608 1607 25
450 20250401 112100 1152267328 1607 1608 1608 1607 323
451 20250401 112000 1151747954 1608 1608 1608 1608 4
452 20250401 111900 1151741522 1606 1607 1608 1606 3233
453 20250401 111800 1146546684 1607 1606 1607 1606 3003
454 20250401 111700 1141720873 1606 1607 1607 1606 56
455 20250401 111600 1141630931 1607 1603 1607 1603 9519
456 20250401 111500 1126352252 1604 1604 1604 1604 5
457 20250401 111400 1126344232 1604 1604 1604 1604 2
458 20250401 111300 1126341024 1600 1601 1601 1600 2868
459 20250401 111200 1121752214 1604 1599 1604 1599 189
460 20250401 111100 1121449993 1603 1603 1603 1596 5504
461 20250401 111000 1112639117 1603 1603 1603 1603 2
462 20250401 110900 1112635911 1600 1603 1603 1600 1755
463 20250401 110800 1109827885 1603 1603 1604 1603 7343
464 20250401 110700 1098054252 1603 1604 1604 1603 1743
465 20250401 110600 1095260200 1604 1605 1605 1604 522
466 20250401 110500 1094422494 1605 1602 1605 1600 6117
467 20250401 110400 1084612934 1603 1602 1603 1602 738
468 20250401 110300 1083429930 1604 1604 1604 1604 100
469 20250401 110200 1083269530 1604 1599 1604 1599 11971
470 20250401 110100 1064093367 1599 1600 1600 1599 24
471 20250401 110000 1064054977 1601 1599 1601 1599 728
472 20250401 105900 1062890183 1600 1600 1601 1600 27
473 20250401 105800 1062846981 1601 1601 1601 1601 245
474 20250401 105700 1062454736 1601 1600 1601 1600 32
475 20250401 105600 1062403514 1602 1602 1602 1599 2612
476 20250401 105500 1058221790 1602 1598 1602 1598 1547
477 20250401 105400 1055748578 1600 1597 1600 1597 3142
478 20250401 105300 1050728705 1597 1598 1598 1597 2111
479 20250401 105200 1047357389 1598 1597 1598 1595 2897
480 20250401 105100 1042735334 1597 1598 1598 1596 721
481 20250401 105000 1041583396 1598 1597 1598 1596 16287
482 20250401 104900 1015561271 1597 1597 1598 1595 4946
483 20250401 104800 1007665878 1598 1599 1601 1598 3062
484 20250401 104700 1002770510 1598 1599 1599 1597 5560
485 20250401 104600 993881975 1602 1600 1602 1600 2198
486 20250401 104500 990365167 1603 1603 1603 1603 3
487 20250401 104400 990360358 1603 1601 1604 1600 328
488 20250401 104300 989835202 1601 1602 1602 1600 3853
489 20250401 104200 983668457 1600 1604 1604 1600 2862
490 20250401 104100 979084516 1604 1605 1605 1604 64
491 20250401 104000 978981854 1604 1604 1604 1604 400
492 20250401 103900 978340254 1606 1604 1606 1603 27
493 20250401 103800 978296963 1606 1607 1607 1603 552
494 20250401 103700 977412092 1603 1604 1607 1603 7463
495 20250401 103600 965433055 1605 1604 1605 1602 2467
496 20250401 103500 961477762 1604 1603 1604 1602 585
497 20250401 103400 960540546 1605 1606 1606 1605 6
498 20250401 103300 960530911 1606 1602 1607 1600 5195
499 20250401 103200 952186052 1604 1600 1604 1599 1258
500 20250401 103100 950172274 1600 1598 1600 1598 2593
501 20250401 103000 946023654 1600 1602 1602 1600 1001
502 20250401 102900 944422052 1598 1602 1602 1598 6545
503 20250401 102800 933943695 1605 1605 1606 1602 301
504 20250401 102700 933460695 1607 1596 1607 1596 15232
505 20250401 102600 909013969 1596 1597 1597 1596 359
506 20250401 102500 908441004 1596 1595 1596 1594 2355
507 20250401 102400 904684769 1595 1597 1597 1595 10818
508 20250401 102300 887420643 1598 1598 1598 1596 2408
509 20250401 102200 883577418 1598 1600 1600 1597 364
510 20250401 102100 882995742 1600 1598 1600 1598 1081
511 20250401 102000 881267884 1599 1598 1599 1597 2951
512 20250401 101900 876552277 1598 1599 1600 1597 9951
513 20250401 101800 860657071 1599 1603 1604 1599 4768
514 20250401 101700 853026272 1604 1604 1604 1604 0
515 20250401 101600 853026272 1604 1603 1605 1600 3116
516 20250401 101500 848037764 1603 1604 1606 1603 751
517 20250401 101400 846833774 1606 1607 1607 1605 872
518 20250401 101300 845433292 1609 1608 1609 1608 49
519 20250401 101200 845354499 1608 1605 1609 1601 11028
520 20250401 101100 827626294 1606 1600 1607 1597 8406
521 20250401 101000 814166746 1605 1605 1608 1600 8273
522 20250401 100900 800909498 1608 1610 1610 1604 17514
523 20250401 100800 772761149 1611 1607 1611 1606 20317
524 20250401 100700 740068940 1603 1601 1609 1601 8124
525 20250401 100600 727035272 1601 1600 1601 1600 1882
526 20250401 100500 724022450 1601 1598 1601 1598 38189
527 20250401 100400 662932478 1598 1590 1598 1590 12236
528 20250401 100300 643428654 1588 1588 1588 1588 416
529 20250401 100200 642768046 1588 1593 1593 1588 3173
530 20250401 100100 637726197 1590 1591 1593 1590 8262
531 20250401 100000 624583886 1591 1592 1593 1591 2598
532 20250401 095900 620448785 1593 1595 1595 1593 2599
533 20250401 095800 616308237 1596 1592 1596 1592 4400
534 20250401 095700 609296355 1592 1589 1592 1589 1876
535 20250401 095600 606315328 1587 1589 1589 1587 1043
536 20250401 095500 604660085 1586 1587 1588 1586 4069
537 20250401 095400 598202600 1587 1588 1588 1587 1323
538 20250401 095300 596102997 1587 1590 1590 1587 503
539 20250401 095200 595304056 1589 1592 1592 1588 3640
540 20250401 095100 589520908 1590 1592 1592 1590 203
541 20250401 095000 589198132 1590 1594 1594 1589 2322
542 20250401 094900 585504242 1590 1594 1595 1590 3162
543 20250401 094800 580464926 1593 1592 1594 1591 2237
544 20250401 094700 576904781 1592 1592 1592 1588 3461
545 20250401 094600 571398748 1590 1591 1594 1590 954
546 20250401 094500 569880374 1594 1595 1595 1590 518
547 20250401 094400 569056377 1596 1590 1597 1590 5857
548 20250401 094300 559735782 1590 1588 1595 1588 3984
549 20250401 094200 553401392 1588 1596 1597 1588 3383
550 20250401 094100 548009392 1594 1595 1597 1591 2196
551 20250401 094000 544505965 1592 1596 1596 1592 3269
552 20250401 093900 539291713 1596 1594 1596 1592 2875
553 20250401 093800 534708936 1594 1589 1594 1589 2040
554 20250401 093700 531466648 1589 1587 1589 1587 336
555 20250401 093600 530933393 1587 1582 1587 1582 4997
556 20250401 093500 523012370 1584 1585 1585 1584 2004
557 20250401 093400 519837928 1584 1586 1586 1584 1880
558 20250401 093300 516858023 1587 1589 1589 1587 1044
559 20250401 093200 515199484 1589 1589 1589 1587 1036
560 20250401 093100 513554192 1590 1591 1591 1590 295
561 20250401 093000 513084851 1594 1592 1594 1589 5409
562 20250401 092900 504477514 1592 1591 1592 1589 3715
563 20250401 092800 498570988 1590 1592 1592 1590 3085
564 20250401 092700 493663139 1593 1593 1593 1593 1243
565 20250401 092600 491683040 1594 1596 1597 1594 1527
566 20250401 092500 489247847 1596 1595 1597 1595 684
567 20250401 092400 488156660 1595 1597 1598 1595 3201
568 20250401 092300 483047794 1598 1598 1598 1598 784
569 20250401 092200 481794962 1598 1599 1599 1596 1304
570 20250401 092100 479712704 1599 1598 1599 1597 200
571 20250401 092000 479392916 1597 1599 1599 1596 2914
572 20250401 091900 474735782 1599 1599 1599 1599 448
573 20250401 091800 474019430 1599 1596 1599 1596 564
574 20250401 091700 473118755 1596 1596 1596 1594 12191
575 20250401 091600 453677631 1598 1602 1602 1596 4290
576 20250401 091500 446816392 1602 1602 1604 1602 1338
577 20250401 091400 444672712 1605 1605 1605 1604 4055
578 20250401 091300 438168142 1604 1607 1607 1604 2017
579 20250401 091200 434930069 1607 1605 1608 1605 20031
580 20250401 091100 402771245 1607 1605 1608 1605 1818
581 20250401 091000 399852694 1605 1603 1605 1602 4175
582 20250401 090900 393157162 1604 1607 1608 1601 5259
583 20250401 090800 384712956 1608 1605 1609 1603 26631
584 20250401 090700 341943814 1605 1611 1612 1605 21989
585 20250401 090600 306571114 1610 1602 1613 1602 20890
586 20250401 090500 273023444 1602 1599 1602 1594 20461
587 20250401 090400 240312827 1598 1588 1601 1578 20924
588 20250401 090300 206989671 1583 1590 1590 1583 1716
589 20250401 090200 204262642 1590 1580 1591 1580 12715
590 20250401 090100 184055817 1580 1587 1591 1580 10891
591 20250401 090000 166795924 1590 1550 1591 1550 107202

1
003280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,240424899,0,392613860067,0.00
20250327,0,240424899,0,399345757239,0.00
20250326,0,240424899,0,402952130724,0.00
20250325,0,240424899,0,409924452795,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 240424899 0 392613860067 0.00
3 20250327 0 240424899 0 399345757239 0.00
4 20250326 0 240424899 0 402952130724 0.00
5 20250325 0 240424899 0 409924452795 0.00