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

598
005870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,5448657945,8460,8460,8460,8460,12388
20250401,185500,5448657945,8460,8460,8460,8460,0
20250401,185400,5448657945,8460,8460,8460,8460,0
20250401,185300,5448657945,8460,8460,8460,8460,0
20250401,185200,5448657945,8460,8460,8460,8460,0
20250401,185100,5448657945,8460,8460,8460,8460,0
20250401,185000,5448657945,8460,8460,8460,8460,0
20250401,184900,5448657945,8460,8460,8460,8460,0
20250401,184800,5448657945,8460,8460,8460,8460,0
20250401,184700,5448657945,8460,8460,8460,8460,0
20250401,184600,5448657945,8460,8460,8460,8460,0
20250401,184500,5448657945,8460,8460,8460,8460,0
20250401,184400,5448657945,8460,8460,8460,8460,0
20250401,184300,5448657945,8460,8460,8460,8460,0
20250401,184200,5448657945,8460,8460,8460,8460,0
20250401,184100,5448657945,8460,8460,8460,8460,0
20250401,184000,5448657945,8460,8460,8460,8460,0
20250401,183900,5448657945,8460,8460,8460,8460,0
20250401,183800,5448657945,8460,8460,8460,8460,0
20250401,183700,5448657945,8460,8460,8460,8460,0
20250401,183600,5448657945,8460,8460,8460,8460,0
20250401,183500,5448657945,8460,8460,8460,8460,0
20250401,183400,5448657945,8460,8460,8460,8460,0
20250401,183300,5448657945,8460,8460,8460,8460,0
20250401,183200,5448657945,8460,8460,8460,8460,0
20250401,183100,5448657945,8460,8460,8460,8460,0
20250401,183000,5448657945,8460,8460,8460,8460,0
20250401,182900,5448657945,8460,8460,8460,8460,0
20250401,182800,5448657945,8460,8460,8460,8460,0
20250401,182700,5448657945,8460,8460,8460,8460,0
20250401,182600,5448657945,8460,8460,8460,8460,12388
20250401,182500,5448657945,8460,8460,8460,8460,0
20250401,182400,5448657945,8460,8460,8460,8460,0
20250401,182300,5448657945,8460,8460,8460,8460,0
20250401,182200,5448657945,8460,8460,8460,8460,0
20250401,182100,5448657945,8460,8460,8460,8460,0
20250401,182000,5448657945,8460,8460,8460,8460,0
20250401,181900,5448657945,8460,8460,8460,8460,0
20250401,181800,5448657945,8460,8460,8460,8460,0
20250401,181700,5448657945,8460,8460,8460,8460,0
20250401,181600,5448657945,8460,8460,8460,8460,0
20250401,181500,5448657945,8460,8460,8460,8460,0
20250401,181400,5448657945,8460,8460,8460,8460,0
20250401,181300,5448657945,8460,8460,8460,8460,0
20250401,181200,5448657945,8460,8460,8460,8460,0
20250401,181100,5448657945,8460,8460,8460,8460,0
20250401,181000,5448657945,8460,8460,8460,8460,0
20250401,180900,5448657945,8460,8460,8460,8460,0
20250401,180800,5448657945,8460,8460,8460,8460,0
20250401,180700,5448657945,8460,8460,8460,8460,0
20250401,180600,5448657945,8460,8460,8460,8460,0
20250401,180500,5448657945,8460,8460,8460,8460,0
20250401,180400,5448657945,8460,8460,8460,8460,0
20250401,180300,5448657945,8460,8460,8460,8460,0
20250401,180200,5448657945,8460,8460,8460,8460,0
20250401,180100,5448657945,8460,8460,8460,8460,0
20250401,180000,5448657945,8460,8460,8460,8460,0
20250401,175900,5448657945,8460,8460,8460,8460,0
20250401,175800,5448657945,8460,8460,8460,8460,0
20250401,175700,5448657945,8460,8460,8460,8460,0
20250401,175600,5448657945,8460,8460,8460,8460,12388
20250401,175500,5448657945,8460,8460,8460,8460,0
20250401,175400,5448657945,8460,8460,8460,8460,0
20250401,175300,5448657945,8460,8460,8460,8460,0
20250401,175200,5448657945,8460,8460,8460,8460,0
20250401,175100,5448657945,8460,8460,8460,8460,0
20250401,175000,5448657945,8460,8460,8460,8460,0
20250401,174900,5448657945,8460,8460,8460,8460,0
20250401,174800,5448657945,8460,8460,8460,8460,0
20250401,174700,5448657945,8460,8460,8460,8460,0
20250401,174600,5448657945,8460,8460,8460,8460,0
20250401,174500,5448657945,8460,8460,8460,8460,0
20250401,174400,5448657945,8460,8460,8460,8460,0
20250401,174300,5448657945,8460,8460,8460,8460,0
20250401,174200,5448657945,8460,8460,8460,8460,0
20250401,174100,5448657945,8460,8460,8460,8460,0
20250401,174000,5448657945,8460,8460,8460,8460,0
20250401,173900,5448657945,8460,8460,8460,8460,0
20250401,173800,5448657945,8460,8460,8460,8460,0
20250401,173700,5448657945,8460,8460,8460,8460,0
20250401,173600,5448657945,8460,8460,8460,8460,0
20250401,173500,5448657945,8460,8460,8460,8460,0
20250401,173400,5448657945,8460,8460,8460,8460,0
20250401,173300,5448657945,8460,8460,8460,8460,0
20250401,173200,5448657945,8460,8460,8460,8460,0
20250401,173100,5448657945,8460,8460,8460,8460,0
20250401,173000,5448657945,8460,8460,8460,8460,0
20250401,172900,5448657945,8460,8460,8460,8460,0
20250401,172800,5448657945,8460,8460,8460,8460,0
20250401,172700,5448657945,8460,8460,8460,8460,0
20250401,172600,5448657945,8460,8460,8460,8460,12388
20250401,172500,5448657945,8460,8460,8460,8460,0
20250401,172400,5448657945,8460,8460,8460,8460,0
20250401,172300,5448657945,8460,8460,8460,8460,0
20250401,172200,5448657945,8460,8460,8460,8460,0
20250401,172100,5448657945,8460,8460,8460,8460,0
20250401,172000,5448657945,8460,8460,8460,8460,0
20250401,171900,5448657945,8460,8460,8460,8460,0
20250401,171800,5448657945,8460,8460,8460,8460,0
20250401,171700,5448657945,8460,8460,8460,8460,0
20250401,171600,5448657945,8460,8460,8460,8460,0
20250401,171500,5448657945,8460,8460,8460,8460,0
20250401,171400,5448657945,8460,8460,8460,8460,0
20250401,171300,5448657945,8460,8460,8460,8460,0
20250401,171200,5448657945,8460,8460,8460,8460,0
20250401,171100,5448657945,8460,8460,8460,8460,0
20250401,171000,5448657945,8460,8460,8460,8460,0
20250401,170900,5448657945,8460,8460,8460,8460,0
20250401,170800,5448657945,8460,8460,8460,8460,0
20250401,170700,5448657945,8460,8460,8460,8460,0
20250401,170600,5448657945,8460,8460,8460,8460,0
20250401,170500,5448657945,8460,8460,8460,8460,0
20250401,170400,5448657945,8460,8460,8460,8460,0
20250401,170300,5448657945,8460,8460,8460,8460,0
20250401,170200,5448657945,8460,8460,8460,8460,0
20250401,170100,5448657945,8460,8460,8460,8460,0
20250401,170000,5448657945,8460,8460,8460,8460,0
20250401,165900,5448657945,8460,8460,8460,8460,0
20250401,165800,5448657945,8460,8460,8460,8460,0
20250401,165700,5448657945,8460,8460,8460,8460,0
20250401,165600,5448657945,8460,8460,8460,8460,12388
20250401,165500,5448657945,8460,8460,8460,8460,0
20250401,165400,5448657945,8460,8460,8460,8460,0
20250401,165300,5448657945,8460,8460,8460,8460,0
20250401,165200,5448657945,8460,8460,8460,8460,0
20250401,165100,5448657945,8460,8460,8460,8460,0
20250401,165000,5448657945,8460,8460,8460,8460,0
20250401,164900,5448657945,8460,8460,8460,8460,0
20250401,164800,5448657945,8460,8460,8460,8460,0
20250401,164700,5448657945,8460,8460,8460,8460,0
20250401,164600,5448657945,8460,8460,8460,8460,0
20250401,164500,5448657945,8460,8460,8460,8460,0
20250401,164400,5448657945,8460,8460,8460,8460,0
20250401,164300,5448657945,8460,8460,8460,8460,0
20250401,164200,5448657945,8460,8460,8460,8460,0
20250401,164100,5448657945,8460,8460,8460,8460,0
20250401,164000,5448657945,8460,8460,8460,8460,0
20250401,163900,5448657945,8460,8460,8460,8460,0
20250401,163800,5448657945,8460,8460,8460,8460,0
20250401,163700,5448657945,8460,8460,8460,8460,0
20250401,163600,5448657945,8460,8460,8460,8460,0
20250401,163500,5448657945,8460,8460,8460,8460,0
20250401,163400,5448657945,8460,8460,8460,8460,0
20250401,163300,5448657945,8460,8460,8460,8460,0
20250401,163200,5448657945,8460,8460,8460,8460,0
20250401,163100,5448657945,8460,8460,8460,8460,0
20250401,163000,5448657945,8460,8460,8460,8460,0
20250401,162900,5448657945,8460,8460,8460,8460,0
20250401,162800,5448657945,8460,8460,8460,8460,0
20250401,162700,5448657945,8460,8460,8460,8460,0
20250401,162600,5448657945,8460,8460,8460,8460,12388
20250401,162500,5448657945,8460,8460,8460,8460,0
20250401,162400,5448657945,8460,8460,8460,8460,0
20250401,162300,5448657945,8460,8460,8460,8460,0
20250401,162200,5448657945,8460,8460,8460,8460,0
20250401,162100,5448657945,8460,8460,8460,8460,0
20250401,162000,5448657945,8460,8460,8460,8460,0
20250401,161900,5448657945,8460,8460,8460,8460,0
20250401,161800,5448657945,8460,8460,8460,8460,0
20250401,161700,5448657945,8460,8460,8460,8460,0
20250401,161600,5448657945,8460,8460,8460,8460,0
20250401,161500,5448657945,8460,8460,8460,8460,0
20250401,161400,5448657945,8460,8460,8460,8460,0
20250401,161300,5448657945,8460,8460,8460,8460,0
20250401,161200,5448657945,8460,8460,8460,8460,0
20250401,161100,5448657945,8460,8460,8460,8460,0
20250401,161000,5448657945,8460,8460,8460,8460,0
20250401,160900,5448657945,8460,8460,8460,8460,0
20250401,160800,5448657945,8460,8460,8460,8460,0
20250401,160700,5448657945,8460,8460,8460,8460,0
20250401,160600,5448657945,8460,8460,8460,8460,0
20250401,160500,5448657945,8460,8460,8460,8460,0
20250401,160400,5448657945,8460,8460,8460,8460,0
20250401,160300,5448657945,8460,8460,8460,8460,0
20250401,160200,5448657945,8460,8460,8460,8460,0
20250401,160100,5448657945,8460,8460,8460,8460,0
20250401,160000,5448657945,8460,8460,8460,8460,0
20250401,155900,5448657945,8460,8460,8460,8460,0
20250401,155800,5448657945,8460,8460,8460,8460,0
20250401,155700,5448657945,8460,8460,8460,8460,0
20250401,155600,5448657945,8460,8460,8460,8460,12388
20250401,155500,5448657945,8460,8460,8460,8460,0
20250401,155400,5448657945,8460,8460,8460,8460,0
20250401,155300,5448657945,8460,8460,8460,8460,0
20250401,155200,5448657945,8460,8460,8460,8460,0
20250401,155100,5448657945,8460,8460,8460,8460,0
20250401,155000,5448657945,8460,8460,8460,8460,0
20250401,154900,5448657945,8460,8460,8460,8460,0
20250401,154800,5448657945,8460,8460,8460,8460,0
20250401,154700,5448657945,8460,8460,8460,8460,0
20250401,154600,5448657945,8460,8460,8460,8460,0
20250401,154500,5448657945,8460,8460,8460,8460,0
20250401,154400,5448657945,8460,8460,8460,8460,0
20250401,154300,5448657945,8460,8460,8460,8460,0
20250401,154200,5448657945,8460,8460,8460,8460,0
20250401,154100,5448657945,8460,8460,8460,8460,0
20250401,154000,5448657945,8460,8460,8460,8460,0
20250401,153900,5448657945,8460,8460,8460,8460,0
20250401,153800,5448657945,8460,8460,8460,8460,0
20250401,153700,5448657945,8460,8460,8460,8460,0
20250401,153600,5448657945,8460,8460,8460,8460,0
20250401,153500,5448657945,8460,8460,8460,8460,0
20250401,153400,5448657945,8460,8460,8460,8460,0
20250401,153300,5448657945,8460,8460,8460,8460,0
20250401,153200,5448657945,8460,8460,8460,8460,0
20250401,153100,5448657945,8460,8460,8460,8460,0
20250401,153000,5448657945,8460,8460,8460,8460,12388
20250401,152900,5343855465,8460,8460,8460,8460,0
20250401,152800,5343855465,8460,8460,8460,8460,0
20250401,152700,5343855465,8460,8460,8460,8460,0
20250401,152600,5343855465,8460,8460,8460,8460,0
20250401,152500,5343855465,8460,8460,8460,8460,0
20250401,152400,5343855465,8460,8460,8460,8460,0
20250401,152300,5343855465,8460,8460,8460,8460,0
20250401,152200,5343855465,8460,8460,8460,8460,0
20250401,152100,5343855465,8460,8460,8460,8460,0
20250401,152000,5343855465,8460,8460,8460,8460,0
20250401,151900,5343855465,8460,8470,8480,8460,6602
20250401,151800,5287984025,8490,8470,8490,8460,2467
20250401,151700,5267063995,8470,8470,8480,8470,1205
20250401,151600,5256856035,8480,8470,8480,8470,672
20250401,151500,5251163975,8480,8470,8480,8470,1411
20250401,151400,5239212785,8470,8470,8470,8470,2057
20250401,151300,5221789995,8470,8480,8480,8470,774
20250401,151200,5215226675,8480,8470,8480,8470,2138
20250401,151100,5197115705,8470,8470,8480,8470,2229
20250401,151000,5178224080,8470,8470,8470,8470,403
20250401,150900,5174810670,8470,8460,8470,8460,838
20250401,150800,5167720060,8460,8460,8470,8460,1306
20250401,150700,5156670550,8460,8460,8460,8450,557
20250401,150600,5151958430,8460,8470,8470,8440,12675
20250401,150500,5044763430,8470,8480,8490,8460,7525
20250401,150400,4981009825,8480,8470,8490,8470,464
20250401,150300,4977079135,8490,8480,8490,8470,2306
20250401,150200,4957522855,8480,8495,8495,8480,2887
20250401,150100,4933025430,8500,8500,8500,8495,522
20250401,150000,4928588680,8500,8510,8510,8500,1963
20250401,145900,4911895550,8500,8500,8510,8480,4486
20250401,145800,4873793720,8500,8490,8510,8490,559
20250401,145700,4869040270,8500,8500,8500,8500,547
20250401,145600,4864390770,8510,8510,8510,8500,3011
20250401,145500,4838770460,8510,8510,8520,8480,4408
20250401,145400,4801321480,8530,8530,8530,8530,1
20250401,145300,4801312950,8520,8520,8530,8520,337
20250401,145200,4798439770,8530,8530,8530,8530,11
20250401,145100,4798345940,8510,8530,8530,8510,559
20250401,145000,4793587050,8530,8530,8530,8510,440
20250401,144900,4789837450,8530,8520,8530,8510,1042
20250401,144800,4780956350,8520,8520,8520,8510,2239
20250401,144700,4761887090,8520,8520,8520,8520,256
20250401,144600,4759705970,8530,8540,8540,8520,1265
20250401,144500,4748908960,8550,8500,8550,8490,7768
20250401,144400,4682724110,8510,8520,8520,8490,241
20250401,144300,4680672400,8520,8480,8520,8480,4838
20250401,144200,4639545955,8480,8480,8480,8470,396
20250401,144100,4636191810,8470,8490,8490,8470,2331
20250401,144000,4616424920,8490,8490,8490,8480,252
20250401,143900,4614287190,8490,8480,8490,8480,1254
20250401,143800,4603652680,8490,8490,8490,8490,24
20250401,143700,4603448920,8480,8480,8480,8470,200
20250401,143600,4601753750,8480,8480,8480,8470,60
20250401,143500,4601245350,8470,8470,8480,8460,1005
20250401,143400,4592730720,8460,8470,8470,8460,236
20250401,143300,4590733550,8470,8480,8480,8470,2647
20250401,143200,4568311430,8480,8480,8480,8480,167
20250401,143100,4566895270,8480,8480,8480,8480,1834
20250401,143000,4551342950,8480,8490,8490,8480,1435
20250401,142900,4539171150,8480,8490,8490,8480,3
20250401,142800,4539145700,8490,8490,8490,8490,1815
20250401,142700,4523736350,8490,8500,8500,8490,1666
20250401,142600,4509590370,8510,8500,8510,8500,1002
20250401,142500,4501073350,8500,8500,8500,8490,813
20250401,142400,4494170050,8490,8510,8510,8490,2174
20250401,142300,4475705240,8500,8500,8500,8500,234
20250401,142200,4473716240,8500,8490,8500,8490,163
20250401,142100,4472330750,8490,8490,8490,8490,0
20250401,142000,4472330750,8490,8510,8510,8480,1647
20250401,141900,4458348450,8510,8500,8510,8500,746
20250401,141800,4452007440,8510,8510,8510,8500,720
20250401,141700,4445885240,8510,8510,8510,8500,6
20250401,141600,4445834190,8510,8510,8510,8510,144
20250401,141500,4444608750,8510,8510,8510,8500,230
20250401,141400,4442651480,8510,8500,8510,8500,2915
20250401,141300,4417848270,8500,8500,8500,8500,2127
20250401,141200,4399768770,8500,8500,8500,8500,775
20250401,141100,4393181270,8500,8490,8500,8490,127
20250401,141000,4392102180,8500,8490,8500,8490,1439
20250401,140900,4379881640,8490,8490,8490,8490,213
20250401,140800,4378073270,8470,8470,8470,8470,71
20250401,140700,4377471900,8480,8480,8480,8480,1038
20250401,140600,4368669660,8480,8470,8490,8470,175
20250401,140500,4367186950,8470,8480,8480,8460,1167
20250401,140400,4357303050,8480,8490,8490,8480,1136
20250401,140300,4347658420,8490,8480,8490,8480,476
20250401,140200,4343618180,8480,8480,8490,8480,241
20250401,140100,4341574490,8480,8490,8490,8470,448
20250401,140000,4337779320,8480,8485,8485,8450,4275
20250401,135900,4301607390,8470,8500,8500,8465,9111
20250401,135800,4224371475,8510,8500,8510,8500,538
20250401,135700,4219798455,8500,8515,8515,8500,28
20250401,135600,4219560335,8515,8500,8515,8500,61
20250401,135500,4219041070,8500,8530,8530,8500,1107
20250401,135400,4209622420,8500,8500,8530,8500,619
20250401,135300,4204352270,8520,8520,8520,8520,233
20250401,135200,4202367110,8500,8500,8500,8500,0
20250401,135100,4202367110,8500,8500,8520,8490,2103
20250401,135000,4184491560,8510,8510,8510,8510,10
20250401,134900,4184406460,8510,8510,8510,8510,22
20250401,134800,4184219240,8510,8510,8510,8510,444
20250401,134700,4180440800,8510,8510,8510,8510,299
20250401,134600,4177896310,8510,8510,8520,8510,645
20250401,134500,4172406360,8510,8500,8510,8500,142
20250401,134400,4171199040,8510,8510,8510,8510,46
20250401,134300,4170807580,8500,8500,8500,8500,152
20250401,134200,4169515580,8500,8500,8500,8500,300
20250401,134100,4166965580,8500,8500,8500,8490,148
20250401,134000,4165707640,8490,8490,8510,8490,3129
20250401,133900,4139142410,8490,8510,8510,8490,1682
20250401,133800,4124846910,8520,8520,8520,8520,56
20250401,133700,4124369790,8520,8530,8530,8520,615
20250401,133600,4119128980,8530,8540,8540,8530,235
20250401,133500,4117124190,8530,8530,8530,8530,725
20250401,133400,4110939940,8520,8520,8530,8520,886
20250401,133300,4103391210,8520,8520,8520,8520,1
20250401,133200,4103382690,8520,8520,8520,8520,14
20250401,133100,4103263410,8510,8510,8510,8510,0
20250401,133000,4103263410,8510,8510,8520,8510,188
20250401,132900,4101663520,8520,8510,8520,8500,804
20250401,132800,4094822190,8500,8500,8500,8500,21
20250401,132700,4094643690,8480,8510,8510,8480,748
20250401,132600,4088293930,8510,8500,8510,8500,32
20250401,132500,4088021630,8510,8490,8510,8490,1420
20250401,132400,4075965800,8480,8490,8490,8480,160
20250401,132300,4074608400,8490,8480,8490,8480,166
20250401,132200,4073200530,8480,8470,8480,8470,48
20250401,132100,4072793530,8480,8480,8480,8470,135
20250401,132000,4071649290,8480,8480,8480,8460,300
20250401,131900,4069107750,8480,8480,8480,8480,493
20250401,131800,4064927110,8470,8470,8470,8470,411
20250401,131700,4061445940,8460,8470,8470,8460,140
20250401,131600,4060261150,8480,8480,8480,8460,1520
20250401,131500,4047400970,8470,8480,8480,8470,629
20250401,131400,4042072600,8480,8480,8480,8480,14
20250401,131300,4041953880,8480,8470,8480,8460,1238
20250401,131200,4031477040,8470,8490,8490,8470,1978
20250401,131100,4014709940,8490,8490,8490,8490,503
20250401,131000,4010439470,8490,8490,8490,8460,5139
20250401,130900,3966900850,8490,8490,8490,8490,2
20250401,130800,3966883870,8480,8490,8490,8480,1289
20250401,130700,3955941630,8480,8490,8490,8480,35
20250401,130600,3955644660,8480,8480,8480,8480,1398
20250401,130500,3943789620,8480,8500,8500,8480,2535
20250401,130400,3922260990,8500,8510,8510,8500,901
20250401,130300,3914598010,8510,8510,8510,8510,3
20250401,130200,3914572480,8510,8520,8520,8510,2070
20250401,130100,3896956650,8520,8530,8530,8510,628
20250401,130000,3891611960,8530,8520,8530,8510,532
20250401,125900,3887083740,8530,8520,8540,8500,7265
20250401,125800,3825275280,8520,8530,8540,8520,325
20250401,125700,3822504810,8540,8540,8540,8540,305
20250401,125600,3819900110,8540,8540,8540,8540,245
20250401,125500,3817807810,8540,8540,8540,8540,124
20250401,125400,3816748850,8520,8530,8530,8520,88
20250401,125300,3815998220,8540,8540,8540,8540,300
20250401,125200,3813436220,8540,8540,8540,8540,0
20250401,125100,3813436220,8540,8540,8540,8540,113
20250401,125000,3812471200,8540,8540,8550,8520,4623
20250401,124900,3773057300,8540,8540,8540,8540,567
20250401,124800,3768215120,8540,8540,8540,8540,200
20250401,124700,3766507120,8540,8540,8550,8540,1828
20250401,124600,3750895990,8540,8550,8550,8540,1182
20250401,124500,3740797980,8550,8560,8560,8550,335
20250401,124400,3737931240,8560,8560,8560,8560,31
20250401,124300,3737665880,8550,8560,8560,8550,1065
20250401,124200,3728558145,8550,8540,8550,8540,1033
20250401,124100,3719727605,8530,8530,8530,8530,1117
20250401,124000,3710199595,8530,8540,8540,8530,335
20250401,123900,3707338705,8530,8540,8540,8530,500
20250401,123800,3703072705,8550,8540,8550,8540,1227
20250401,123700,3692587395,8540,8540,8540,8540,44
20250401,123600,3692211635,8540,8520,8540,8520,1037
20250401,123500,3683368495,8520,8520,8520,8520,49
20250401,123400,3682951015,8520,8540,8540,8520,1591
20250401,123300,3669384285,8540,8540,8540,8540,264
20250401,123200,3667129725,8540,8550,8550,8540,5450
20250401,123100,3620583455,8550,8550,8550,8550,331
20250401,123000,3617753405,8550,8550,8550,8550,0
20250401,122900,3617753405,8550,8550,8560,8550,198
20250401,122800,3616060475,8550,8550,8550,8550,11
20250401,122700,3615966425,8550,8550,8550,8550,0
20250401,122600,3615966425,8550,8550,8550,8550,948
20250401,122500,3607861025,8550,8550,8550,8550,55
20250401,122400,3607390775,8540,8550,8550,8540,375
20250401,122300,3604185115,8540,8550,8550,8540,3
20250401,122200,3604159485,8550,8540,8560,8540,1274
20250401,122100,3593276885,8540,8550,8550,8540,519
20250401,122000,3588843555,8550,8550,8560,8550,118
20250401,121900,3587834595,8550,8550,8550,8550,953
20250401,121800,3579686445,8550,8550,8550,8550,114
20250401,121700,3578711745,8550,8550,8550,8540,520
20250401,121600,3574265845,8550,8550,8550,8550,0
20250401,121500,3574265845,8550,8550,8560,8550,1463
20250401,121400,3561757175,8560,8560,8560,8550,250
20250401,121300,3559617575,8560,8550,8560,8550,104
20250401,121200,3558728335,8550,8550,8560,8550,1233
20250401,121100,3548184335,8560,8560,8560,8560,30
20250401,121000,3547927535,8560,8550,8560,8550,386
20250401,120900,3544627205,8550,8550,8560,8540,1016
20250401,120800,3535948945,8550,8550,8550,8540,1272
20250401,120700,3525076345,8550,8545,8550,8545,69
20250401,120600,3524486700,8550,8550,8550,8550,315
20250401,120500,3521793450,8550,8550,8550,8550,510
20250401,120400,3517432950,8550,8530,8550,8530,122
20250401,120300,3516392270,8550,8540,8550,8540,104
20250401,120200,3515504070,8540,8550,8550,8540,202
20250401,120100,3513778970,8540,8550,8550,8540,130
20250401,120000,3512668470,8550,8540,8550,8540,189
20250401,115900,3511054400,8530,8540,8540,8530,162
20250401,115800,3509671920,8520,8540,8550,8520,2060
20250401,115700,3492094780,8530,8540,8540,8530,1051
20250401,115600,3483120250,8540,8540,8540,8530,115
20250401,115500,3482138300,8530,8520,8530,8520,293
20250401,115400,3479639020,8520,8540,8540,8520,11
20250401,115300,3479545120,8540,8530,8540,8530,585
20250401,115200,3474551670,8510,8510,8530,8510,19
20250401,115100,3474389810,8500,8540,8540,8500,625
20250401,115000,3469075710,8540,8540,8540,8510,702
20250401,114900,3463086660,8540,8530,8540,8500,1133
20250401,114800,3453440440,8500,8520,8520,8500,690
20250401,114700,3447572170,8500,8500,8500,8500,14
20250401,114600,3447453170,8500,8520,8520,8500,498
20250401,114500,3443214310,8510,8500,8510,8500,1149
20250401,114400,3433443480,8500,8500,8500,8500,696
20250401,114300,3427527480,8500,8500,8520,8500,513
20250401,114200,3423166900,8530,8530,8530,8500,2093
20250401,114100,3405368340,8530,8540,8540,8530,65
20250401,114000,3404813780,8540,8540,8540,8540,0
20250401,113900,3404813780,8540,8530,8540,8530,163
20250401,113800,3403422710,8530,8530,8550,8510,1832
20250401,113700,3387815680,8530,8530,8560,8530,257
20250401,113600,3385623440,8530,8540,8560,8530,731
20250401,113500,3379376210,8540,8550,8550,8530,1319
20250401,113400,3368123980,8540,8550,8550,8540,1001
20250401,113300,3359573920,8560,8560,8560,8560,1
20250401,113200,3359565360,8550,8540,8560,8540,217
20250401,113100,3357711040,8560,8560,8560,8560,92
20250401,113000,3356923520,8560,8530,8560,8530,877
20250401,112900,3349436880,8550,8550,8550,8540,3644
20250401,112800,3318316670,8550,8560,8560,8550,553
20250401,112700,3313585450,8560,8560,8560,8560,20
20250401,112600,3313414250,8560,8560,8560,8550,37
20250401,112500,3313097830,8560,8540,8560,8540,716
20250401,112400,3306979010,8540,8530,8540,8530,731
20250401,112300,3300741110,8540,8540,8540,8530,162
20250401,112200,3299358630,8540,8540,8540,8520,184
20250401,112100,3297787920,8520,8530,8540,8520,943
20250401,112000,3289751300,8520,8550,8560,8520,152
20250401,111900,3288454380,8560,8540,8560,8510,880
20250401,111800,3280943980,8540,8520,8550,8520,7018
20250401,111700,3221008660,8510,8510,8520,8510,892
20250401,111600,3213411880,8520,8520,8520,8500,793
20250401,111500,3206663780,8520,8520,8520,8510,483
20250401,111400,3202549620,8520,8510,8520,8500,994
20250401,111300,3194099160,8520,8510,8520,8500,3157
20250401,111200,3167244650,8510,8500,8520,8500,1490
20250401,111100,3154571570,8500,8490,8500,8490,21
20250401,111000,3154393210,8480,8500,8500,8480,67
20250401,110900,3153824850,8500,8510,8510,8480,1060
20250401,110800,3144820740,8510,8520,8520,8490,1686
20250401,110700,3130485760,8520,8540,8540,8520,4714
20250401,110600,3090280080,8540,8520,8540,8510,1378
20250401,110500,3078527070,8520,8500,8520,8500,774
20250401,110400,3071938750,8510,8510,8520,8500,1429
20250401,110300,3059779490,8510,8520,8520,8500,2173
20250401,110200,3041280880,8510,8500,8510,8490,4282
20250401,110100,3004870220,8500,8470,8500,8440,3127
20250401,110000,2978358640,8480,8480,8490,8440,2784
20250401,105900,2954816230,8480,8490,8490,8480,37
20250401,105800,2954502410,8490,8450,8490,8450,4709
20250401,105700,2914660270,8450,8410,8450,8410,156
20250401,105600,2913343390,8450,8430,8450,8410,2275
20250401,105500,2894193970,8450,8440,8450,8430,1022
20250401,105400,2885565570,8440,8420,8440,8420,1441
20250401,105300,2873427330,8420,8450,8450,8420,768
20250401,105200,2866952960,8440,8450,8450,8440,306
20250401,105100,2864368700,8450,8440,8450,8430,2024
20250401,105000,2847298570,8440,8450,8460,8430,163
20250401,104900,2845921810,8450,8450,8460,8430,611
20250401,104800,2840759360,8450,8440,8450,8430,1489
20250401,104700,2828190410,8440,8440,8440,8410,94
20250401,104600,2827397770,8440,8400,8440,8400,736
20250401,104500,2821203460,8400,8400,8420,8390,5352
20250401,104400,2776257660,8400,8410,8420,8400,1603
20250401,104300,2762791260,8420,8400,8420,8400,2916
20250401,104200,2738284180,8420,8410,8420,8410,1959
20250401,104100,2721808620,8410,8400,8420,8400,1800
20250401,104000,2706688340,8400,8420,8420,8400,7003
20250401,103900,2647826060,8420,8435,8435,8420,594
20250401,103800,2642823800,8430,8440,8440,8430,11
20250401,103700,2642731010,8440,8420,8440,8420,590
20250401,103600,2637761110,8440,8440,8450,8420,2656
20250401,103500,2615395340,8460,8430,8460,8430,723
20250401,103400,2609288050,8430,8430,8440,8410,4198
20250401,103300,2573929030,8430,8430,8440,8430,226
20250401,103200,2572022620,8440,8450,8460,8430,1096
20250401,103100,2562766720,8450,8450,8450,8450,2
20250401,103000,2562749820,8450,8450,8450,8430,462
20250401,102900,2558854720,8420,8420,8420,8420,3
20250401,102800,2558829460,8420,8450,8450,8420,4060
20250401,102700,2524622140,8450,8460,8460,8450,152
20250401,102600,2523336420,8440,8440,8440,8440,19
20250401,102500,2523176060,8440,8450,8460,8430,1291
20250401,102400,2512269060,8445,8450,8450,8445,6
20250401,102300,2512218365,8450,8440,8450,8430,81
20250401,102200,2511533985,8430,8430,8440,8430,1352
20250401,102100,2500130825,8430,8450,8450,8430,1552
20250401,102000,2487035695,8450,8450,8450,8450,512
20250401,101900,2482709295,8450,8460,8460,8450,678
20250401,101800,2476980150,8460,8460,8460,8460,484
20250401,101700,2472885510,8450,8460,8470,8450,1925
20250401,101600,2456608240,8460,8460,8460,8460,109
20250401,101500,2455686100,8460,8470,8470,8450,540
20250401,101400,2451119330,8460,8450,8470,8450,640
20250401,101300,2445704720,8460,8450,8460,8440,2824
20250401,101200,2421837200,8450,8440,8450,8440,643
20250401,101100,2416409130,8440,8430,8440,8430,2188
20250401,101000,2397953960,8390,8410,8430,8390,6484
20250401,100900,2343532270,8380,8390,8410,8380,2245
20250401,100800,2324715360,8380,8380,8380,8380,723
20250401,100700,2318656620,8400,8410,8420,8380,4147
20250401,100600,2283855550,8410,8380,8410,8380,3595
20250401,100500,2253657150,8380,8390,8400,8380,2291
20250401,100400,2234455330,8370,8410,8420,8360,14013
20250401,100300,2117000810,8410,8400,8420,8390,4240
20250401,100200,2081389670,8400,8430,8430,8400,8414
20250401,100100,2010652770,8430,8450,8450,8430,5328
20250401,100000,1965693110,8450,8445,8455,8445,723
20250401,095900,1959585060,8440,8450,8450,8440,321
20250401,095800,1956873985,8450,8440,8450,8440,3425
20250401,095700,1927962405,8450,8500,8500,8440,16634
20250401,095600,1787077135,8500,8490,8510,8480,1313
20250401,095500,1775930475,8490,8510,8510,8490,450
20250401,095400,1772108395,8510,8490,8510,8490,22
20250401,095300,1771921595,8490,8490,8500,8490,948
20250401,095200,1763867605,8490,8490,8490,8490,597
20250401,095100,1758799075,8510,8510,8510,8490,18
20250401,095000,1758646195,8490,8500,8510,8490,4486
20250401,094900,1720535505,8500,8490,8510,8490,1322
20250401,094800,1709302175,8490,8490,8490,8490,316
20250401,094700,1706619335,8490,8500,8510,8490,2206
20250401,094600,1687878125,8500,8500,8500,8490,1864
20250401,094500,1672034165,8500,8480,8500,8480,2519
20250401,094400,1650661975,8480,8480,8480,8470,1546
20250401,094300,1637552395,8470,8480,8480,8470,388
20250401,094200,1634262235,8480,8480,8480,8460,2341
20250401,094100,1614440795,8480,8470,8480,8470,126
20250401,094000,1613373245,8470,8480,8480,8470,3801
20250401,093900,1581174095,8480,8500,8500,8480,2912
20250401,093800,1556466425,8500,8500,8510,8490,500
20250401,093700,1552215785,8490,8480,8510,8480,6036
20250401,093600,1500965555,8480,8480,8490,8480,1513
20250401,093500,1488134885,8490,8470,8490,8460,698
20250401,093400,1482220545,8470,8470,8480,8470,1966
20250401,093300,1465567615,8480,8470,8480,8460,2350
20250401,093200,1445664045,8490,8500,8510,8470,16075
20250401,093100,1309157725,8500,8470,8520,8460,2840
20250401,093000,1285101215,8490,8550,8560,8460,18953
20250401,092900,1123947775,8530,8580,8580,8520,18702
20250401,092800,964109085,8580,8580,8590,8575,3235
20250401,092700,936351745,8590,8590,8600,8580,6014
20250401,092600,884696420,8600,8590,8610,8590,1699
20250401,092500,870089880,8590,8590,8590,8580,934
20250401,092400,862068820,8590,8600,8600,8590,1110
20250401,092300,852533110,8600,8580,8600,8580,763
20250401,092200,845979640,8580,8570,8580,8570,2104
20250401,092100,827937080,8570,8580,8590,8560,2674
20250401,092000,805009690,8590,8590,8600,8590,1446
20250401,091900,792587390,8590,8620,8620,8590,3664
20250401,091800,761056470,8610,8610,8630,8610,1136
20250401,091700,751261600,8610,8610,8620,8610,1486
20250401,091600,738467130,8610,8640,8640,8610,3307
20250401,091500,709943310,8640,8660,8660,8640,1840
20250401,091400,694040950,8660,8650,8660,8630,3633
20250401,091300,662610490,8650,8630,8650,8630,5660
20250401,091200,613715900,8630,8610,8630,8610,1257
20250401,091100,602879360,8620,8630,8630,8600,2294
20250401,091000,583126600,8630,8620,8630,8620,975
20250401,090900,574719520,8630,8610,8640,8600,9645
20250401,090800,491583240,8610,8610,8630,8610,5872
20250401,090700,440964790,8620,8610,8630,8610,2766
20250401,090600,417120020,8610,8610,8630,8590,2105
20250401,090500,399007900,8620,8610,8630,8600,6761
20250401,090400,340801370,8610,8600,8620,8590,2590
20250401,090300,318518910,8600,8630,8650,8600,5640
20250401,090200,269832590,8630,8570,8630,8560,9796
20250401,090100,185602340,8560,8560,8580,8560,3202
20250401,090000,158178000,8560,8490,8590,8480,17914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 5448657945 8460 8460 8460 8460 12388
3 20250401 185500 5448657945 8460 8460 8460 8460 0
4 20250401 185400 5448657945 8460 8460 8460 8460 0
5 20250401 185300 5448657945 8460 8460 8460 8460 0
6 20250401 185200 5448657945 8460 8460 8460 8460 0
7 20250401 185100 5448657945 8460 8460 8460 8460 0
8 20250401 185000 5448657945 8460 8460 8460 8460 0
9 20250401 184900 5448657945 8460 8460 8460 8460 0
10 20250401 184800 5448657945 8460 8460 8460 8460 0
11 20250401 184700 5448657945 8460 8460 8460 8460 0
12 20250401 184600 5448657945 8460 8460 8460 8460 0
13 20250401 184500 5448657945 8460 8460 8460 8460 0
14 20250401 184400 5448657945 8460 8460 8460 8460 0
15 20250401 184300 5448657945 8460 8460 8460 8460 0
16 20250401 184200 5448657945 8460 8460 8460 8460 0
17 20250401 184100 5448657945 8460 8460 8460 8460 0
18 20250401 184000 5448657945 8460 8460 8460 8460 0
19 20250401 183900 5448657945 8460 8460 8460 8460 0
20 20250401 183800 5448657945 8460 8460 8460 8460 0
21 20250401 183700 5448657945 8460 8460 8460 8460 0
22 20250401 183600 5448657945 8460 8460 8460 8460 0
23 20250401 183500 5448657945 8460 8460 8460 8460 0
24 20250401 183400 5448657945 8460 8460 8460 8460 0
25 20250401 183300 5448657945 8460 8460 8460 8460 0
26 20250401 183200 5448657945 8460 8460 8460 8460 0
27 20250401 183100 5448657945 8460 8460 8460 8460 0
28 20250401 183000 5448657945 8460 8460 8460 8460 0
29 20250401 182900 5448657945 8460 8460 8460 8460 0
30 20250401 182800 5448657945 8460 8460 8460 8460 0
31 20250401 182700 5448657945 8460 8460 8460 8460 0
32 20250401 182600 5448657945 8460 8460 8460 8460 12388
33 20250401 182500 5448657945 8460 8460 8460 8460 0
34 20250401 182400 5448657945 8460 8460 8460 8460 0
35 20250401 182300 5448657945 8460 8460 8460 8460 0
36 20250401 182200 5448657945 8460 8460 8460 8460 0
37 20250401 182100 5448657945 8460 8460 8460 8460 0
38 20250401 182000 5448657945 8460 8460 8460 8460 0
39 20250401 181900 5448657945 8460 8460 8460 8460 0
40 20250401 181800 5448657945 8460 8460 8460 8460 0
41 20250401 181700 5448657945 8460 8460 8460 8460 0
42 20250401 181600 5448657945 8460 8460 8460 8460 0
43 20250401 181500 5448657945 8460 8460 8460 8460 0
44 20250401 181400 5448657945 8460 8460 8460 8460 0
45 20250401 181300 5448657945 8460 8460 8460 8460 0
46 20250401 181200 5448657945 8460 8460 8460 8460 0
47 20250401 181100 5448657945 8460 8460 8460 8460 0
48 20250401 181000 5448657945 8460 8460 8460 8460 0
49 20250401 180900 5448657945 8460 8460 8460 8460 0
50 20250401 180800 5448657945 8460 8460 8460 8460 0
51 20250401 180700 5448657945 8460 8460 8460 8460 0
52 20250401 180600 5448657945 8460 8460 8460 8460 0
53 20250401 180500 5448657945 8460 8460 8460 8460 0
54 20250401 180400 5448657945 8460 8460 8460 8460 0
55 20250401 180300 5448657945 8460 8460 8460 8460 0
56 20250401 180200 5448657945 8460 8460 8460 8460 0
57 20250401 180100 5448657945 8460 8460 8460 8460 0
58 20250401 180000 5448657945 8460 8460 8460 8460 0
59 20250401 175900 5448657945 8460 8460 8460 8460 0
60 20250401 175800 5448657945 8460 8460 8460 8460 0
61 20250401 175700 5448657945 8460 8460 8460 8460 0
62 20250401 175600 5448657945 8460 8460 8460 8460 12388
63 20250401 175500 5448657945 8460 8460 8460 8460 0
64 20250401 175400 5448657945 8460 8460 8460 8460 0
65 20250401 175300 5448657945 8460 8460 8460 8460 0
66 20250401 175200 5448657945 8460 8460 8460 8460 0
67 20250401 175100 5448657945 8460 8460 8460 8460 0
68 20250401 175000 5448657945 8460 8460 8460 8460 0
69 20250401 174900 5448657945 8460 8460 8460 8460 0
70 20250401 174800 5448657945 8460 8460 8460 8460 0
71 20250401 174700 5448657945 8460 8460 8460 8460 0
72 20250401 174600 5448657945 8460 8460 8460 8460 0
73 20250401 174500 5448657945 8460 8460 8460 8460 0
74 20250401 174400 5448657945 8460 8460 8460 8460 0
75 20250401 174300 5448657945 8460 8460 8460 8460 0
76 20250401 174200 5448657945 8460 8460 8460 8460 0
77 20250401 174100 5448657945 8460 8460 8460 8460 0
78 20250401 174000 5448657945 8460 8460 8460 8460 0
79 20250401 173900 5448657945 8460 8460 8460 8460 0
80 20250401 173800 5448657945 8460 8460 8460 8460 0
81 20250401 173700 5448657945 8460 8460 8460 8460 0
82 20250401 173600 5448657945 8460 8460 8460 8460 0
83 20250401 173500 5448657945 8460 8460 8460 8460 0
84 20250401 173400 5448657945 8460 8460 8460 8460 0
85 20250401 173300 5448657945 8460 8460 8460 8460 0
86 20250401 173200 5448657945 8460 8460 8460 8460 0
87 20250401 173100 5448657945 8460 8460 8460 8460 0
88 20250401 173000 5448657945 8460 8460 8460 8460 0
89 20250401 172900 5448657945 8460 8460 8460 8460 0
90 20250401 172800 5448657945 8460 8460 8460 8460 0
91 20250401 172700 5448657945 8460 8460 8460 8460 0
92 20250401 172600 5448657945 8460 8460 8460 8460 12388
93 20250401 172500 5448657945 8460 8460 8460 8460 0
94 20250401 172400 5448657945 8460 8460 8460 8460 0
95 20250401 172300 5448657945 8460 8460 8460 8460 0
96 20250401 172200 5448657945 8460 8460 8460 8460 0
97 20250401 172100 5448657945 8460 8460 8460 8460 0
98 20250401 172000 5448657945 8460 8460 8460 8460 0
99 20250401 171900 5448657945 8460 8460 8460 8460 0
100 20250401 171800 5448657945 8460 8460 8460 8460 0
101 20250401 171700 5448657945 8460 8460 8460 8460 0
102 20250401 171600 5448657945 8460 8460 8460 8460 0
103 20250401 171500 5448657945 8460 8460 8460 8460 0
104 20250401 171400 5448657945 8460 8460 8460 8460 0
105 20250401 171300 5448657945 8460 8460 8460 8460 0
106 20250401 171200 5448657945 8460 8460 8460 8460 0
107 20250401 171100 5448657945 8460 8460 8460 8460 0
108 20250401 171000 5448657945 8460 8460 8460 8460 0
109 20250401 170900 5448657945 8460 8460 8460 8460 0
110 20250401 170800 5448657945 8460 8460 8460 8460 0
111 20250401 170700 5448657945 8460 8460 8460 8460 0
112 20250401 170600 5448657945 8460 8460 8460 8460 0
113 20250401 170500 5448657945 8460 8460 8460 8460 0
114 20250401 170400 5448657945 8460 8460 8460 8460 0
115 20250401 170300 5448657945 8460 8460 8460 8460 0
116 20250401 170200 5448657945 8460 8460 8460 8460 0
117 20250401 170100 5448657945 8460 8460 8460 8460 0
118 20250401 170000 5448657945 8460 8460 8460 8460 0
119 20250401 165900 5448657945 8460 8460 8460 8460 0
120 20250401 165800 5448657945 8460 8460 8460 8460 0
121 20250401 165700 5448657945 8460 8460 8460 8460 0
122 20250401 165600 5448657945 8460 8460 8460 8460 12388
123 20250401 165500 5448657945 8460 8460 8460 8460 0
124 20250401 165400 5448657945 8460 8460 8460 8460 0
125 20250401 165300 5448657945 8460 8460 8460 8460 0
126 20250401 165200 5448657945 8460 8460 8460 8460 0
127 20250401 165100 5448657945 8460 8460 8460 8460 0
128 20250401 165000 5448657945 8460 8460 8460 8460 0
129 20250401 164900 5448657945 8460 8460 8460 8460 0
130 20250401 164800 5448657945 8460 8460 8460 8460 0
131 20250401 164700 5448657945 8460 8460 8460 8460 0
132 20250401 164600 5448657945 8460 8460 8460 8460 0
133 20250401 164500 5448657945 8460 8460 8460 8460 0
134 20250401 164400 5448657945 8460 8460 8460 8460 0
135 20250401 164300 5448657945 8460 8460 8460 8460 0
136 20250401 164200 5448657945 8460 8460 8460 8460 0
137 20250401 164100 5448657945 8460 8460 8460 8460 0
138 20250401 164000 5448657945 8460 8460 8460 8460 0
139 20250401 163900 5448657945 8460 8460 8460 8460 0
140 20250401 163800 5448657945 8460 8460 8460 8460 0
141 20250401 163700 5448657945 8460 8460 8460 8460 0
142 20250401 163600 5448657945 8460 8460 8460 8460 0
143 20250401 163500 5448657945 8460 8460 8460 8460 0
144 20250401 163400 5448657945 8460 8460 8460 8460 0
145 20250401 163300 5448657945 8460 8460 8460 8460 0
146 20250401 163200 5448657945 8460 8460 8460 8460 0
147 20250401 163100 5448657945 8460 8460 8460 8460 0
148 20250401 163000 5448657945 8460 8460 8460 8460 0
149 20250401 162900 5448657945 8460 8460 8460 8460 0
150 20250401 162800 5448657945 8460 8460 8460 8460 0
151 20250401 162700 5448657945 8460 8460 8460 8460 0
152 20250401 162600 5448657945 8460 8460 8460 8460 12388
153 20250401 162500 5448657945 8460 8460 8460 8460 0
154 20250401 162400 5448657945 8460 8460 8460 8460 0
155 20250401 162300 5448657945 8460 8460 8460 8460 0
156 20250401 162200 5448657945 8460 8460 8460 8460 0
157 20250401 162100 5448657945 8460 8460 8460 8460 0
158 20250401 162000 5448657945 8460 8460 8460 8460 0
159 20250401 161900 5448657945 8460 8460 8460 8460 0
160 20250401 161800 5448657945 8460 8460 8460 8460 0
161 20250401 161700 5448657945 8460 8460 8460 8460 0
162 20250401 161600 5448657945 8460 8460 8460 8460 0
163 20250401 161500 5448657945 8460 8460 8460 8460 0
164 20250401 161400 5448657945 8460 8460 8460 8460 0
165 20250401 161300 5448657945 8460 8460 8460 8460 0
166 20250401 161200 5448657945 8460 8460 8460 8460 0
167 20250401 161100 5448657945 8460 8460 8460 8460 0
168 20250401 161000 5448657945 8460 8460 8460 8460 0
169 20250401 160900 5448657945 8460 8460 8460 8460 0
170 20250401 160800 5448657945 8460 8460 8460 8460 0
171 20250401 160700 5448657945 8460 8460 8460 8460 0
172 20250401 160600 5448657945 8460 8460 8460 8460 0
173 20250401 160500 5448657945 8460 8460 8460 8460 0
174 20250401 160400 5448657945 8460 8460 8460 8460 0
175 20250401 160300 5448657945 8460 8460 8460 8460 0
176 20250401 160200 5448657945 8460 8460 8460 8460 0
177 20250401 160100 5448657945 8460 8460 8460 8460 0
178 20250401 160000 5448657945 8460 8460 8460 8460 0
179 20250401 155900 5448657945 8460 8460 8460 8460 0
180 20250401 155800 5448657945 8460 8460 8460 8460 0
181 20250401 155700 5448657945 8460 8460 8460 8460 0
182 20250401 155600 5448657945 8460 8460 8460 8460 12388
183 20250401 155500 5448657945 8460 8460 8460 8460 0
184 20250401 155400 5448657945 8460 8460 8460 8460 0
185 20250401 155300 5448657945 8460 8460 8460 8460 0
186 20250401 155200 5448657945 8460 8460 8460 8460 0
187 20250401 155100 5448657945 8460 8460 8460 8460 0
188 20250401 155000 5448657945 8460 8460 8460 8460 0
189 20250401 154900 5448657945 8460 8460 8460 8460 0
190 20250401 154800 5448657945 8460 8460 8460 8460 0
191 20250401 154700 5448657945 8460 8460 8460 8460 0
192 20250401 154600 5448657945 8460 8460 8460 8460 0
193 20250401 154500 5448657945 8460 8460 8460 8460 0
194 20250401 154400 5448657945 8460 8460 8460 8460 0
195 20250401 154300 5448657945 8460 8460 8460 8460 0
196 20250401 154200 5448657945 8460 8460 8460 8460 0
197 20250401 154100 5448657945 8460 8460 8460 8460 0
198 20250401 154000 5448657945 8460 8460 8460 8460 0
199 20250401 153900 5448657945 8460 8460 8460 8460 0
200 20250401 153800 5448657945 8460 8460 8460 8460 0
201 20250401 153700 5448657945 8460 8460 8460 8460 0
202 20250401 153600 5448657945 8460 8460 8460 8460 0
203 20250401 153500 5448657945 8460 8460 8460 8460 0
204 20250401 153400 5448657945 8460 8460 8460 8460 0
205 20250401 153300 5448657945 8460 8460 8460 8460 0
206 20250401 153200 5448657945 8460 8460 8460 8460 0
207 20250401 153100 5448657945 8460 8460 8460 8460 0
208 20250401 153000 5448657945 8460 8460 8460 8460 12388
209 20250401 152900 5343855465 8460 8460 8460 8460 0
210 20250401 152800 5343855465 8460 8460 8460 8460 0
211 20250401 152700 5343855465 8460 8460 8460 8460 0
212 20250401 152600 5343855465 8460 8460 8460 8460 0
213 20250401 152500 5343855465 8460 8460 8460 8460 0
214 20250401 152400 5343855465 8460 8460 8460 8460 0
215 20250401 152300 5343855465 8460 8460 8460 8460 0
216 20250401 152200 5343855465 8460 8460 8460 8460 0
217 20250401 152100 5343855465 8460 8460 8460 8460 0
218 20250401 152000 5343855465 8460 8460 8460 8460 0
219 20250401 151900 5343855465 8460 8470 8480 8460 6602
220 20250401 151800 5287984025 8490 8470 8490 8460 2467
221 20250401 151700 5267063995 8470 8470 8480 8470 1205
222 20250401 151600 5256856035 8480 8470 8480 8470 672
223 20250401 151500 5251163975 8480 8470 8480 8470 1411
224 20250401 151400 5239212785 8470 8470 8470 8470 2057
225 20250401 151300 5221789995 8470 8480 8480 8470 774
226 20250401 151200 5215226675 8480 8470 8480 8470 2138
227 20250401 151100 5197115705 8470 8470 8480 8470 2229
228 20250401 151000 5178224080 8470 8470 8470 8470 403
229 20250401 150900 5174810670 8470 8460 8470 8460 838
230 20250401 150800 5167720060 8460 8460 8470 8460 1306
231 20250401 150700 5156670550 8460 8460 8460 8450 557
232 20250401 150600 5151958430 8460 8470 8470 8440 12675
233 20250401 150500 5044763430 8470 8480 8490 8460 7525
234 20250401 150400 4981009825 8480 8470 8490 8470 464
235 20250401 150300 4977079135 8490 8480 8490 8470 2306
236 20250401 150200 4957522855 8480 8495 8495 8480 2887
237 20250401 150100 4933025430 8500 8500 8500 8495 522
238 20250401 150000 4928588680 8500 8510 8510 8500 1963
239 20250401 145900 4911895550 8500 8500 8510 8480 4486
240 20250401 145800 4873793720 8500 8490 8510 8490 559
241 20250401 145700 4869040270 8500 8500 8500 8500 547
242 20250401 145600 4864390770 8510 8510 8510 8500 3011
243 20250401 145500 4838770460 8510 8510 8520 8480 4408
244 20250401 145400 4801321480 8530 8530 8530 8530 1
245 20250401 145300 4801312950 8520 8520 8530 8520 337
246 20250401 145200 4798439770 8530 8530 8530 8530 11
247 20250401 145100 4798345940 8510 8530 8530 8510 559
248 20250401 145000 4793587050 8530 8530 8530 8510 440
249 20250401 144900 4789837450 8530 8520 8530 8510 1042
250 20250401 144800 4780956350 8520 8520 8520 8510 2239
251 20250401 144700 4761887090 8520 8520 8520 8520 256
252 20250401 144600 4759705970 8530 8540 8540 8520 1265
253 20250401 144500 4748908960 8550 8500 8550 8490 7768
254 20250401 144400 4682724110 8510 8520 8520 8490 241
255 20250401 144300 4680672400 8520 8480 8520 8480 4838
256 20250401 144200 4639545955 8480 8480 8480 8470 396
257 20250401 144100 4636191810 8470 8490 8490 8470 2331
258 20250401 144000 4616424920 8490 8490 8490 8480 252
259 20250401 143900 4614287190 8490 8480 8490 8480 1254
260 20250401 143800 4603652680 8490 8490 8490 8490 24
261 20250401 143700 4603448920 8480 8480 8480 8470 200
262 20250401 143600 4601753750 8480 8480 8480 8470 60
263 20250401 143500 4601245350 8470 8470 8480 8460 1005
264 20250401 143400 4592730720 8460 8470 8470 8460 236
265 20250401 143300 4590733550 8470 8480 8480 8470 2647
266 20250401 143200 4568311430 8480 8480 8480 8480 167
267 20250401 143100 4566895270 8480 8480 8480 8480 1834
268 20250401 143000 4551342950 8480 8490 8490 8480 1435
269 20250401 142900 4539171150 8480 8490 8490 8480 3
270 20250401 142800 4539145700 8490 8490 8490 8490 1815
271 20250401 142700 4523736350 8490 8500 8500 8490 1666
272 20250401 142600 4509590370 8510 8500 8510 8500 1002
273 20250401 142500 4501073350 8500 8500 8500 8490 813
274 20250401 142400 4494170050 8490 8510 8510 8490 2174
275 20250401 142300 4475705240 8500 8500 8500 8500 234
276 20250401 142200 4473716240 8500 8490 8500 8490 163
277 20250401 142100 4472330750 8490 8490 8490 8490 0
278 20250401 142000 4472330750 8490 8510 8510 8480 1647
279 20250401 141900 4458348450 8510 8500 8510 8500 746
280 20250401 141800 4452007440 8510 8510 8510 8500 720
281 20250401 141700 4445885240 8510 8510 8510 8500 6
282 20250401 141600 4445834190 8510 8510 8510 8510 144
283 20250401 141500 4444608750 8510 8510 8510 8500 230
284 20250401 141400 4442651480 8510 8500 8510 8500 2915
285 20250401 141300 4417848270 8500 8500 8500 8500 2127
286 20250401 141200 4399768770 8500 8500 8500 8500 775
287 20250401 141100 4393181270 8500 8490 8500 8490 127
288 20250401 141000 4392102180 8500 8490 8500 8490 1439
289 20250401 140900 4379881640 8490 8490 8490 8490 213
290 20250401 140800 4378073270 8470 8470 8470 8470 71
291 20250401 140700 4377471900 8480 8480 8480 8480 1038
292 20250401 140600 4368669660 8480 8470 8490 8470 175
293 20250401 140500 4367186950 8470 8480 8480 8460 1167
294 20250401 140400 4357303050 8480 8490 8490 8480 1136
295 20250401 140300 4347658420 8490 8480 8490 8480 476
296 20250401 140200 4343618180 8480 8480 8490 8480 241
297 20250401 140100 4341574490 8480 8490 8490 8470 448
298 20250401 140000 4337779320 8480 8485 8485 8450 4275
299 20250401 135900 4301607390 8470 8500 8500 8465 9111
300 20250401 135800 4224371475 8510 8500 8510 8500 538
301 20250401 135700 4219798455 8500 8515 8515 8500 28
302 20250401 135600 4219560335 8515 8500 8515 8500 61
303 20250401 135500 4219041070 8500 8530 8530 8500 1107
304 20250401 135400 4209622420 8500 8500 8530 8500 619
305 20250401 135300 4204352270 8520 8520 8520 8520 233
306 20250401 135200 4202367110 8500 8500 8500 8500 0
307 20250401 135100 4202367110 8500 8500 8520 8490 2103
308 20250401 135000 4184491560 8510 8510 8510 8510 10
309 20250401 134900 4184406460 8510 8510 8510 8510 22
310 20250401 134800 4184219240 8510 8510 8510 8510 444
311 20250401 134700 4180440800 8510 8510 8510 8510 299
312 20250401 134600 4177896310 8510 8510 8520 8510 645
313 20250401 134500 4172406360 8510 8500 8510 8500 142
314 20250401 134400 4171199040 8510 8510 8510 8510 46
315 20250401 134300 4170807580 8500 8500 8500 8500 152
316 20250401 134200 4169515580 8500 8500 8500 8500 300
317 20250401 134100 4166965580 8500 8500 8500 8490 148
318 20250401 134000 4165707640 8490 8490 8510 8490 3129
319 20250401 133900 4139142410 8490 8510 8510 8490 1682
320 20250401 133800 4124846910 8520 8520 8520 8520 56
321 20250401 133700 4124369790 8520 8530 8530 8520 615
322 20250401 133600 4119128980 8530 8540 8540 8530 235
323 20250401 133500 4117124190 8530 8530 8530 8530 725
324 20250401 133400 4110939940 8520 8520 8530 8520 886
325 20250401 133300 4103391210 8520 8520 8520 8520 1
326 20250401 133200 4103382690 8520 8520 8520 8520 14
327 20250401 133100 4103263410 8510 8510 8510 8510 0
328 20250401 133000 4103263410 8510 8510 8520 8510 188
329 20250401 132900 4101663520 8520 8510 8520 8500 804
330 20250401 132800 4094822190 8500 8500 8500 8500 21
331 20250401 132700 4094643690 8480 8510 8510 8480 748
332 20250401 132600 4088293930 8510 8500 8510 8500 32
333 20250401 132500 4088021630 8510 8490 8510 8490 1420
334 20250401 132400 4075965800 8480 8490 8490 8480 160
335 20250401 132300 4074608400 8490 8480 8490 8480 166
336 20250401 132200 4073200530 8480 8470 8480 8470 48
337 20250401 132100 4072793530 8480 8480 8480 8470 135
338 20250401 132000 4071649290 8480 8480 8480 8460 300
339 20250401 131900 4069107750 8480 8480 8480 8480 493
340 20250401 131800 4064927110 8470 8470 8470 8470 411
341 20250401 131700 4061445940 8460 8470 8470 8460 140
342 20250401 131600 4060261150 8480 8480 8480 8460 1520
343 20250401 131500 4047400970 8470 8480 8480 8470 629
344 20250401 131400 4042072600 8480 8480 8480 8480 14
345 20250401 131300 4041953880 8480 8470 8480 8460 1238
346 20250401 131200 4031477040 8470 8490 8490 8470 1978
347 20250401 131100 4014709940 8490 8490 8490 8490 503
348 20250401 131000 4010439470 8490 8490 8490 8460 5139
349 20250401 130900 3966900850 8490 8490 8490 8490 2
350 20250401 130800 3966883870 8480 8490 8490 8480 1289
351 20250401 130700 3955941630 8480 8490 8490 8480 35
352 20250401 130600 3955644660 8480 8480 8480 8480 1398
353 20250401 130500 3943789620 8480 8500 8500 8480 2535
354 20250401 130400 3922260990 8500 8510 8510 8500 901
355 20250401 130300 3914598010 8510 8510 8510 8510 3
356 20250401 130200 3914572480 8510 8520 8520 8510 2070
357 20250401 130100 3896956650 8520 8530 8530 8510 628
358 20250401 130000 3891611960 8530 8520 8530 8510 532
359 20250401 125900 3887083740 8530 8520 8540 8500 7265
360 20250401 125800 3825275280 8520 8530 8540 8520 325
361 20250401 125700 3822504810 8540 8540 8540 8540 305
362 20250401 125600 3819900110 8540 8540 8540 8540 245
363 20250401 125500 3817807810 8540 8540 8540 8540 124
364 20250401 125400 3816748850 8520 8530 8530 8520 88
365 20250401 125300 3815998220 8540 8540 8540 8540 300
366 20250401 125200 3813436220 8540 8540 8540 8540 0
367 20250401 125100 3813436220 8540 8540 8540 8540 113
368 20250401 125000 3812471200 8540 8540 8550 8520 4623
369 20250401 124900 3773057300 8540 8540 8540 8540 567
370 20250401 124800 3768215120 8540 8540 8540 8540 200
371 20250401 124700 3766507120 8540 8540 8550 8540 1828
372 20250401 124600 3750895990 8540 8550 8550 8540 1182
373 20250401 124500 3740797980 8550 8560 8560 8550 335
374 20250401 124400 3737931240 8560 8560 8560 8560 31
375 20250401 124300 3737665880 8550 8560 8560 8550 1065
376 20250401 124200 3728558145 8550 8540 8550 8540 1033
377 20250401 124100 3719727605 8530 8530 8530 8530 1117
378 20250401 124000 3710199595 8530 8540 8540 8530 335
379 20250401 123900 3707338705 8530 8540 8540 8530 500
380 20250401 123800 3703072705 8550 8540 8550 8540 1227
381 20250401 123700 3692587395 8540 8540 8540 8540 44
382 20250401 123600 3692211635 8540 8520 8540 8520 1037
383 20250401 123500 3683368495 8520 8520 8520 8520 49
384 20250401 123400 3682951015 8520 8540 8540 8520 1591
385 20250401 123300 3669384285 8540 8540 8540 8540 264
386 20250401 123200 3667129725 8540 8550 8550 8540 5450
387 20250401 123100 3620583455 8550 8550 8550 8550 331
388 20250401 123000 3617753405 8550 8550 8550 8550 0
389 20250401 122900 3617753405 8550 8550 8560 8550 198
390 20250401 122800 3616060475 8550 8550 8550 8550 11
391 20250401 122700 3615966425 8550 8550 8550 8550 0
392 20250401 122600 3615966425 8550 8550 8550 8550 948
393 20250401 122500 3607861025 8550 8550 8550 8550 55
394 20250401 122400 3607390775 8540 8550 8550 8540 375
395 20250401 122300 3604185115 8540 8550 8550 8540 3
396 20250401 122200 3604159485 8550 8540 8560 8540 1274
397 20250401 122100 3593276885 8540 8550 8550 8540 519
398 20250401 122000 3588843555 8550 8550 8560 8550 118
399 20250401 121900 3587834595 8550 8550 8550 8550 953
400 20250401 121800 3579686445 8550 8550 8550 8550 114
401 20250401 121700 3578711745 8550 8550 8550 8540 520
402 20250401 121600 3574265845 8550 8550 8550 8550 0
403 20250401 121500 3574265845 8550 8550 8560 8550 1463
404 20250401 121400 3561757175 8560 8560 8560 8550 250
405 20250401 121300 3559617575 8560 8550 8560 8550 104
406 20250401 121200 3558728335 8550 8550 8560 8550 1233
407 20250401 121100 3548184335 8560 8560 8560 8560 30
408 20250401 121000 3547927535 8560 8550 8560 8550 386
409 20250401 120900 3544627205 8550 8550 8560 8540 1016
410 20250401 120800 3535948945 8550 8550 8550 8540 1272
411 20250401 120700 3525076345 8550 8545 8550 8545 69
412 20250401 120600 3524486700 8550 8550 8550 8550 315
413 20250401 120500 3521793450 8550 8550 8550 8550 510
414 20250401 120400 3517432950 8550 8530 8550 8530 122
415 20250401 120300 3516392270 8550 8540 8550 8540 104
416 20250401 120200 3515504070 8540 8550 8550 8540 202
417 20250401 120100 3513778970 8540 8550 8550 8540 130
418 20250401 120000 3512668470 8550 8540 8550 8540 189
419 20250401 115900 3511054400 8530 8540 8540 8530 162
420 20250401 115800 3509671920 8520 8540 8550 8520 2060
421 20250401 115700 3492094780 8530 8540 8540 8530 1051
422 20250401 115600 3483120250 8540 8540 8540 8530 115
423 20250401 115500 3482138300 8530 8520 8530 8520 293
424 20250401 115400 3479639020 8520 8540 8540 8520 11
425 20250401 115300 3479545120 8540 8530 8540 8530 585
426 20250401 115200 3474551670 8510 8510 8530 8510 19
427 20250401 115100 3474389810 8500 8540 8540 8500 625
428 20250401 115000 3469075710 8540 8540 8540 8510 702
429 20250401 114900 3463086660 8540 8530 8540 8500 1133
430 20250401 114800 3453440440 8500 8520 8520 8500 690
431 20250401 114700 3447572170 8500 8500 8500 8500 14
432 20250401 114600 3447453170 8500 8520 8520 8500 498
433 20250401 114500 3443214310 8510 8500 8510 8500 1149
434 20250401 114400 3433443480 8500 8500 8500 8500 696
435 20250401 114300 3427527480 8500 8500 8520 8500 513
436 20250401 114200 3423166900 8530 8530 8530 8500 2093
437 20250401 114100 3405368340 8530 8540 8540 8530 65
438 20250401 114000 3404813780 8540 8540 8540 8540 0
439 20250401 113900 3404813780 8540 8530 8540 8530 163
440 20250401 113800 3403422710 8530 8530 8550 8510 1832
441 20250401 113700 3387815680 8530 8530 8560 8530 257
442 20250401 113600 3385623440 8530 8540 8560 8530 731
443 20250401 113500 3379376210 8540 8550 8550 8530 1319
444 20250401 113400 3368123980 8540 8550 8550 8540 1001
445 20250401 113300 3359573920 8560 8560 8560 8560 1
446 20250401 113200 3359565360 8550 8540 8560 8540 217
447 20250401 113100 3357711040 8560 8560 8560 8560 92
448 20250401 113000 3356923520 8560 8530 8560 8530 877
449 20250401 112900 3349436880 8550 8550 8550 8540 3644
450 20250401 112800 3318316670 8550 8560 8560 8550 553
451 20250401 112700 3313585450 8560 8560 8560 8560 20
452 20250401 112600 3313414250 8560 8560 8560 8550 37
453 20250401 112500 3313097830 8560 8540 8560 8540 716
454 20250401 112400 3306979010 8540 8530 8540 8530 731
455 20250401 112300 3300741110 8540 8540 8540 8530 162
456 20250401 112200 3299358630 8540 8540 8540 8520 184
457 20250401 112100 3297787920 8520 8530 8540 8520 943
458 20250401 112000 3289751300 8520 8550 8560 8520 152
459 20250401 111900 3288454380 8560 8540 8560 8510 880
460 20250401 111800 3280943980 8540 8520 8550 8520 7018
461 20250401 111700 3221008660 8510 8510 8520 8510 892
462 20250401 111600 3213411880 8520 8520 8520 8500 793
463 20250401 111500 3206663780 8520 8520 8520 8510 483
464 20250401 111400 3202549620 8520 8510 8520 8500 994
465 20250401 111300 3194099160 8520 8510 8520 8500 3157
466 20250401 111200 3167244650 8510 8500 8520 8500 1490
467 20250401 111100 3154571570 8500 8490 8500 8490 21
468 20250401 111000 3154393210 8480 8500 8500 8480 67
469 20250401 110900 3153824850 8500 8510 8510 8480 1060
470 20250401 110800 3144820740 8510 8520 8520 8490 1686
471 20250401 110700 3130485760 8520 8540 8540 8520 4714
472 20250401 110600 3090280080 8540 8520 8540 8510 1378
473 20250401 110500 3078527070 8520 8500 8520 8500 774
474 20250401 110400 3071938750 8510 8510 8520 8500 1429
475 20250401 110300 3059779490 8510 8520 8520 8500 2173
476 20250401 110200 3041280880 8510 8500 8510 8490 4282
477 20250401 110100 3004870220 8500 8470 8500 8440 3127
478 20250401 110000 2978358640 8480 8480 8490 8440 2784
479 20250401 105900 2954816230 8480 8490 8490 8480 37
480 20250401 105800 2954502410 8490 8450 8490 8450 4709
481 20250401 105700 2914660270 8450 8410 8450 8410 156
482 20250401 105600 2913343390 8450 8430 8450 8410 2275
483 20250401 105500 2894193970 8450 8440 8450 8430 1022
484 20250401 105400 2885565570 8440 8420 8440 8420 1441
485 20250401 105300 2873427330 8420 8450 8450 8420 768
486 20250401 105200 2866952960 8440 8450 8450 8440 306
487 20250401 105100 2864368700 8450 8440 8450 8430 2024
488 20250401 105000 2847298570 8440 8450 8460 8430 163
489 20250401 104900 2845921810 8450 8450 8460 8430 611
490 20250401 104800 2840759360 8450 8440 8450 8430 1489
491 20250401 104700 2828190410 8440 8440 8440 8410 94
492 20250401 104600 2827397770 8440 8400 8440 8400 736
493 20250401 104500 2821203460 8400 8400 8420 8390 5352
494 20250401 104400 2776257660 8400 8410 8420 8400 1603
495 20250401 104300 2762791260 8420 8400 8420 8400 2916
496 20250401 104200 2738284180 8420 8410 8420 8410 1959
497 20250401 104100 2721808620 8410 8400 8420 8400 1800
498 20250401 104000 2706688340 8400 8420 8420 8400 7003
499 20250401 103900 2647826060 8420 8435 8435 8420 594
500 20250401 103800 2642823800 8430 8440 8440 8430 11
501 20250401 103700 2642731010 8440 8420 8440 8420 590
502 20250401 103600 2637761110 8440 8440 8450 8420 2656
503 20250401 103500 2615395340 8460 8430 8460 8430 723
504 20250401 103400 2609288050 8430 8430 8440 8410 4198
505 20250401 103300 2573929030 8430 8430 8440 8430 226
506 20250401 103200 2572022620 8440 8450 8460 8430 1096
507 20250401 103100 2562766720 8450 8450 8450 8450 2
508 20250401 103000 2562749820 8450 8450 8450 8430 462
509 20250401 102900 2558854720 8420 8420 8420 8420 3
510 20250401 102800 2558829460 8420 8450 8450 8420 4060
511 20250401 102700 2524622140 8450 8460 8460 8450 152
512 20250401 102600 2523336420 8440 8440 8440 8440 19
513 20250401 102500 2523176060 8440 8450 8460 8430 1291
514 20250401 102400 2512269060 8445 8450 8450 8445 6
515 20250401 102300 2512218365 8450 8440 8450 8430 81
516 20250401 102200 2511533985 8430 8430 8440 8430 1352
517 20250401 102100 2500130825 8430 8450 8450 8430 1552
518 20250401 102000 2487035695 8450 8450 8450 8450 512
519 20250401 101900 2482709295 8450 8460 8460 8450 678
520 20250401 101800 2476980150 8460 8460 8460 8460 484
521 20250401 101700 2472885510 8450 8460 8470 8450 1925
522 20250401 101600 2456608240 8460 8460 8460 8460 109
523 20250401 101500 2455686100 8460 8470 8470 8450 540
524 20250401 101400 2451119330 8460 8450 8470 8450 640
525 20250401 101300 2445704720 8460 8450 8460 8440 2824
526 20250401 101200 2421837200 8450 8440 8450 8440 643
527 20250401 101100 2416409130 8440 8430 8440 8430 2188
528 20250401 101000 2397953960 8390 8410 8430 8390 6484
529 20250401 100900 2343532270 8380 8390 8410 8380 2245
530 20250401 100800 2324715360 8380 8380 8380 8380 723
531 20250401 100700 2318656620 8400 8410 8420 8380 4147
532 20250401 100600 2283855550 8410 8380 8410 8380 3595
533 20250401 100500 2253657150 8380 8390 8400 8380 2291
534 20250401 100400 2234455330 8370 8410 8420 8360 14013
535 20250401 100300 2117000810 8410 8400 8420 8390 4240
536 20250401 100200 2081389670 8400 8430 8430 8400 8414
537 20250401 100100 2010652770 8430 8450 8450 8430 5328
538 20250401 100000 1965693110 8450 8445 8455 8445 723
539 20250401 095900 1959585060 8440 8450 8450 8440 321
540 20250401 095800 1956873985 8450 8440 8450 8440 3425
541 20250401 095700 1927962405 8450 8500 8500 8440 16634
542 20250401 095600 1787077135 8500 8490 8510 8480 1313
543 20250401 095500 1775930475 8490 8510 8510 8490 450
544 20250401 095400 1772108395 8510 8490 8510 8490 22
545 20250401 095300 1771921595 8490 8490 8500 8490 948
546 20250401 095200 1763867605 8490 8490 8490 8490 597
547 20250401 095100 1758799075 8510 8510 8510 8490 18
548 20250401 095000 1758646195 8490 8500 8510 8490 4486
549 20250401 094900 1720535505 8500 8490 8510 8490 1322
550 20250401 094800 1709302175 8490 8490 8490 8490 316
551 20250401 094700 1706619335 8490 8500 8510 8490 2206
552 20250401 094600 1687878125 8500 8500 8500 8490 1864
553 20250401 094500 1672034165 8500 8480 8500 8480 2519
554 20250401 094400 1650661975 8480 8480 8480 8470 1546
555 20250401 094300 1637552395 8470 8480 8480 8470 388
556 20250401 094200 1634262235 8480 8480 8480 8460 2341
557 20250401 094100 1614440795 8480 8470 8480 8470 126
558 20250401 094000 1613373245 8470 8480 8480 8470 3801
559 20250401 093900 1581174095 8480 8500 8500 8480 2912
560 20250401 093800 1556466425 8500 8500 8510 8490 500
561 20250401 093700 1552215785 8490 8480 8510 8480 6036
562 20250401 093600 1500965555 8480 8480 8490 8480 1513
563 20250401 093500 1488134885 8490 8470 8490 8460 698
564 20250401 093400 1482220545 8470 8470 8480 8470 1966
565 20250401 093300 1465567615 8480 8470 8480 8460 2350
566 20250401 093200 1445664045 8490 8500 8510 8470 16075
567 20250401 093100 1309157725 8500 8470 8520 8460 2840
568 20250401 093000 1285101215 8490 8550 8560 8460 18953
569 20250401 092900 1123947775 8530 8580 8580 8520 18702
570 20250401 092800 964109085 8580 8580 8590 8575 3235
571 20250401 092700 936351745 8590 8590 8600 8580 6014
572 20250401 092600 884696420 8600 8590 8610 8590 1699
573 20250401 092500 870089880 8590 8590 8590 8580 934
574 20250401 092400 862068820 8590 8600 8600 8590 1110
575 20250401 092300 852533110 8600 8580 8600 8580 763
576 20250401 092200 845979640 8580 8570 8580 8570 2104
577 20250401 092100 827937080 8570 8580 8590 8560 2674
578 20250401 092000 805009690 8590 8590 8600 8590 1446
579 20250401 091900 792587390 8590 8620 8620 8590 3664
580 20250401 091800 761056470 8610 8610 8630 8610 1136
581 20250401 091700 751261600 8610 8610 8620 8610 1486
582 20250401 091600 738467130 8610 8640 8640 8610 3307
583 20250401 091500 709943310 8640 8660 8660 8640 1840
584 20250401 091400 694040950 8660 8650 8660 8630 3633
585 20250401 091300 662610490 8650 8630 8650 8630 5660
586 20250401 091200 613715900 8630 8610 8630 8610 1257
587 20250401 091100 602879360 8620 8630 8630 8600 2294
588 20250401 091000 583126600 8630 8620 8630 8620 975
589 20250401 090900 574719520 8630 8610 8640 8600 9645
590 20250401 090800 491583240 8610 8610 8630 8610 5872
591 20250401 090700 440964790 8620 8610 8630 8610 2766
592 20250401 090600 417120020 8610 8610 8630 8590 2105
593 20250401 090500 399007900 8620 8610 8630 8600 6761
594 20250401 090400 340801370 8610 8600 8620 8590 2590
595 20250401 090300 318518910 8600 8630 8650 8600 5640
596 20250401 090200 269832590 8630 8570 8630 8560 9796
597 20250401 090100 185602340 8560 8560 8580 8560 3202
598 20250401 090000 158178000 8560 8490 8590 8480 17914

1
005870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13266,14116015,115679520,123091650800,0.09
20250327,13266,14116015,122843160,130714298900,0.09
20250326,13266,14116015,126690300,134807943250,0.09
20250325,13266,14116015,127618920,135796064300,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13266 14116015 115679520 123091650800 0.09
3 20250327 13266 14116015 122843160 130714298900 0.09
4 20250326 13266 14116015 126690300 134807943250 0.09
5 20250325 13266 14116015 127618920 135796064300 0.09