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

604
009270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,4095325091,1350,1350,1350,1350,21705
20250401,190100,4095325091,1350,1350,1350,1350,0
20250401,190000,4095325091,1350,1350,1350,1350,0
20250401,185900,4095325091,1350,1350,1350,1350,0
20250401,185800,4095325091,1350,1350,1350,1350,0
20250401,185700,4095325091,1350,1350,1350,1350,0
20250401,185600,4095325091,1350,1350,1350,1350,0
20250401,185500,4095325091,1350,1350,1350,1350,0
20250401,185400,4095325091,1350,1350,1350,1350,0
20250401,185300,4095325091,1350,1350,1350,1350,0
20250401,185200,4095325091,1350,1350,1350,1350,0
20250401,185100,4095325091,1350,1350,1350,1350,0
20250401,185000,4095325091,1350,1350,1350,1350,0
20250401,184900,4095325091,1350,1350,1350,1350,0
20250401,184800,4095325091,1350,1350,1350,1350,0
20250401,184700,4095325091,1350,1350,1350,1350,0
20250401,184600,4095325091,1350,1350,1350,1350,0
20250401,184500,4095325091,1350,1350,1350,1350,0
20250401,184400,4095325091,1350,1350,1350,1350,0
20250401,184300,4095325091,1350,1350,1350,1350,0
20250401,184200,4095325091,1350,1350,1350,1350,0
20250401,184100,4095325091,1350,1350,1350,1350,0
20250401,184000,4095325091,1350,1350,1350,1350,0
20250401,183900,4095325091,1350,1350,1350,1350,0
20250401,183800,4095325091,1350,1350,1350,1350,0
20250401,183700,4095325091,1350,1350,1350,1350,0
20250401,183600,4095325091,1350,1350,1350,1350,0
20250401,183500,4095325091,1350,1350,1350,1350,0
20250401,183400,4095325091,1350,1350,1350,1350,0
20250401,183300,4095325091,1350,1350,1350,1350,0
20250401,183200,4095325091,1350,1350,1350,1350,21705
20250401,183100,4095325091,1350,1350,1350,1350,0
20250401,183000,4095325091,1350,1350,1350,1350,0
20250401,182900,4095325091,1350,1350,1350,1350,0
20250401,182800,4095325091,1350,1350,1350,1350,0
20250401,182700,4095325091,1350,1350,1350,1350,0
20250401,182600,4095325091,1350,1350,1350,1350,0
20250401,182500,4095325091,1350,1350,1350,1350,0
20250401,182400,4095325091,1350,1350,1350,1350,0
20250401,182300,4095325091,1350,1350,1350,1350,0
20250401,182200,4095325091,1350,1350,1350,1350,0
20250401,182100,4095325091,1350,1350,1350,1350,0
20250401,182000,4095325091,1350,1350,1350,1350,0
20250401,181900,4095325091,1350,1350,1350,1350,0
20250401,181800,4095325091,1350,1350,1350,1350,0
20250401,181700,4095325091,1350,1350,1350,1350,0
20250401,181600,4095325091,1350,1350,1350,1350,0
20250401,181500,4095325091,1350,1350,1350,1350,0
20250401,181400,4095325091,1350,1350,1350,1350,0
20250401,181300,4095325091,1350,1350,1350,1350,0
20250401,181200,4095325091,1350,1350,1350,1350,0
20250401,181100,4095325091,1350,1350,1350,1350,0
20250401,181000,4095325091,1350,1350,1350,1350,0
20250401,180900,4095325091,1350,1350,1350,1350,0
20250401,180800,4095325091,1350,1350,1350,1350,0
20250401,180700,4095325091,1350,1350,1350,1350,0
20250401,180600,4095325091,1350,1350,1350,1350,0
20250401,180500,4095325091,1350,1350,1350,1350,0
20250401,180400,4095325091,1350,1350,1350,1350,0
20250401,180300,4095325091,1350,1350,1350,1350,0
20250401,180200,4095325091,1350,1350,1350,1350,21705
20250401,180100,4095325091,1350,1350,1350,1350,0
20250401,180000,4095325091,1350,1350,1350,1350,0
20250401,175900,4095325091,1350,1350,1350,1350,0
20250401,175800,4095325091,1350,1350,1350,1350,0
20250401,175700,4095325091,1350,1350,1350,1350,0
20250401,175600,4095325091,1350,1350,1350,1350,0
20250401,175500,4095325091,1350,1350,1350,1350,0
20250401,175400,4095325091,1350,1350,1350,1350,0
20250401,175300,4095325091,1350,1350,1350,1350,0
20250401,175200,4095325091,1350,1350,1350,1350,0
20250401,175100,4095325091,1350,1350,1350,1350,0
20250401,175000,4095325091,1350,1350,1350,1350,0
20250401,174900,4095325091,1350,1350,1350,1350,0
20250401,174800,4095325091,1350,1350,1350,1350,0
20250401,174700,4095325091,1350,1350,1350,1350,0
20250401,174600,4095325091,1350,1350,1350,1350,0
20250401,174500,4095325091,1350,1350,1350,1350,0
20250401,174400,4095325091,1350,1350,1350,1350,0
20250401,174300,4095325091,1350,1350,1350,1350,0
20250401,174200,4095325091,1350,1350,1350,1350,0
20250401,174100,4095325091,1350,1350,1350,1350,0
20250401,174000,4095325091,1350,1350,1350,1350,0
20250401,173900,4095325091,1350,1350,1350,1350,0
20250401,173800,4095325091,1350,1350,1350,1350,0
20250401,173700,4095325091,1350,1350,1350,1350,0
20250401,173600,4095325091,1350,1350,1350,1350,0
20250401,173500,4095325091,1350,1350,1350,1350,0
20250401,173400,4095325091,1350,1350,1350,1350,0
20250401,173300,4095325091,1350,1350,1350,1350,0
20250401,173200,4095325091,1350,1350,1350,1350,21705
20250401,173100,4095325091,1350,1350,1350,1350,0
20250401,173000,4095325091,1350,1350,1350,1350,0
20250401,172900,4095325091,1350,1350,1350,1350,0
20250401,172800,4095325091,1350,1350,1350,1350,0
20250401,172700,4095325091,1350,1350,1350,1350,0
20250401,172600,4095325091,1350,1350,1350,1350,0
20250401,172500,4095325091,1350,1350,1350,1350,0
20250401,172400,4095325091,1350,1350,1350,1350,0
20250401,172300,4095325091,1350,1350,1350,1350,0
20250401,172200,4095325091,1350,1350,1350,1350,0
20250401,172100,4095325091,1350,1350,1350,1350,0
20250401,172000,4095325091,1350,1350,1350,1350,0
20250401,171900,4095325091,1350,1350,1350,1350,0
20250401,171800,4095325091,1350,1350,1350,1350,0
20250401,171700,4095325091,1350,1350,1350,1350,0
20250401,171600,4095325091,1350,1350,1350,1350,0
20250401,171500,4095325091,1350,1350,1350,1350,0
20250401,171400,4095325091,1350,1350,1350,1350,0
20250401,171300,4095325091,1350,1350,1350,1350,0
20250401,171200,4095325091,1350,1350,1350,1350,0
20250401,171100,4095325091,1350,1350,1350,1350,0
20250401,171000,4095325091,1350,1350,1350,1350,0
20250401,170900,4095325091,1350,1350,1350,1350,0
20250401,170800,4095325091,1350,1350,1350,1350,0
20250401,170700,4095325091,1350,1350,1350,1350,0
20250401,170600,4095325091,1350,1350,1350,1350,0
20250401,170500,4095325091,1350,1350,1350,1350,0
20250401,170400,4095325091,1350,1350,1350,1350,0
20250401,170300,4095325091,1350,1350,1350,1350,0
20250401,170200,4095325091,1350,1350,1350,1350,21705
20250401,170100,4095325091,1350,1350,1350,1350,0
20250401,170000,4095325091,1350,1350,1350,1350,0
20250401,165900,4095325091,1350,1350,1350,1350,0
20250401,165800,4095325091,1350,1350,1350,1350,0
20250401,165700,4095325091,1350,1350,1350,1350,0
20250401,165600,4095325091,1350,1350,1350,1350,0
20250401,165500,4095325091,1350,1350,1350,1350,0
20250401,165400,4095325091,1350,1350,1350,1350,0
20250401,165300,4095325091,1350,1350,1350,1350,0
20250401,165200,4095325091,1350,1350,1350,1350,0
20250401,165100,4095325091,1350,1350,1350,1350,0
20250401,165000,4095325091,1350,1350,1350,1350,0
20250401,164900,4095325091,1350,1350,1350,1350,0
20250401,164800,4095325091,1350,1350,1350,1350,0
20250401,164700,4095325091,1350,1350,1350,1350,0
20250401,164600,4095325091,1350,1350,1350,1350,0
20250401,164500,4095325091,1350,1350,1350,1350,0
20250401,164400,4095325091,1350,1350,1350,1350,0
20250401,164300,4095325091,1350,1350,1350,1350,0
20250401,164200,4095325091,1350,1350,1350,1350,0
20250401,164100,4095325091,1350,1350,1350,1350,0
20250401,164000,4095325091,1350,1350,1350,1350,0
20250401,163900,4095325091,1350,1350,1350,1350,0
20250401,163800,4095325091,1350,1350,1350,1350,0
20250401,163700,4095325091,1350,1350,1350,1350,0
20250401,163600,4095325091,1350,1350,1350,1350,0
20250401,163500,4095325091,1350,1350,1350,1350,0
20250401,163400,4095325091,1350,1350,1350,1350,0
20250401,163300,4095325091,1350,1350,1350,1350,0
20250401,163200,4095325091,1350,1350,1350,1350,21705
20250401,163100,4095325091,1350,1350,1350,1350,0
20250401,163000,4095325091,1350,1350,1350,1350,0
20250401,162900,4095325091,1350,1350,1350,1350,0
20250401,162800,4095325091,1350,1350,1350,1350,0
20250401,162700,4095325091,1350,1350,1350,1350,0
20250401,162600,4095325091,1350,1350,1350,1350,0
20250401,162500,4095325091,1350,1350,1350,1350,0
20250401,162400,4095325091,1350,1350,1350,1350,0
20250401,162300,4095325091,1350,1350,1350,1350,0
20250401,162200,4095325091,1350,1350,1350,1350,0
20250401,162100,4095325091,1350,1350,1350,1350,0
20250401,162000,4095325091,1350,1350,1350,1350,0
20250401,161900,4095325091,1350,1350,1350,1350,0
20250401,161800,4095325091,1350,1350,1350,1350,0
20250401,161700,4095325091,1350,1350,1350,1350,0
20250401,161600,4095325091,1350,1350,1350,1350,0
20250401,161500,4095325091,1350,1350,1350,1350,0
20250401,161400,4095325091,1350,1350,1350,1350,0
20250401,161300,4095325091,1350,1350,1350,1350,0
20250401,161200,4095325091,1350,1350,1350,1350,0
20250401,161100,4095325091,1350,1350,1350,1350,0
20250401,161000,4095325091,1350,1350,1350,1350,0
20250401,160900,4095325091,1350,1350,1350,1350,0
20250401,160800,4095325091,1350,1350,1350,1350,0
20250401,160700,4095325091,1350,1350,1350,1350,0
20250401,160600,4095325091,1350,1350,1350,1350,0
20250401,160500,4095325091,1350,1350,1350,1350,0
20250401,160400,4095325091,1350,1350,1350,1350,0
20250401,160300,4095325091,1350,1350,1350,1350,0
20250401,160200,4095325091,1350,1350,1350,1350,21705
20250401,160100,4095325091,1350,1350,1350,1350,0
20250401,160000,4095325091,1350,1350,1350,1350,0
20250401,155900,4095325091,1350,1350,1350,1350,0
20250401,155800,4095325091,1350,1350,1350,1350,0
20250401,155700,4095325091,1350,1350,1350,1350,0
20250401,155600,4095325091,1350,1350,1350,1350,0
20250401,155500,4095325091,1350,1350,1350,1350,0
20250401,155400,4095325091,1350,1350,1350,1350,0
20250401,155300,4095325091,1350,1350,1350,1350,0
20250401,155200,4095325091,1350,1350,1350,1350,0
20250401,155100,4095325091,1350,1350,1350,1350,0
20250401,155000,4095325091,1350,1350,1350,1350,0
20250401,154900,4095325091,1350,1350,1350,1350,0
20250401,154800,4095325091,1350,1350,1350,1350,0
20250401,154700,4095325091,1350,1350,1350,1350,0
20250401,154600,4095325091,1350,1350,1350,1350,0
20250401,154500,4095325091,1350,1350,1350,1350,0
20250401,154400,4095325091,1350,1350,1350,1350,0
20250401,154300,4095325091,1350,1350,1350,1350,0
20250401,154200,4095325091,1350,1350,1350,1350,0
20250401,154100,4095325091,1350,1350,1350,1350,0
20250401,154000,4095325091,1350,1350,1350,1350,0
20250401,153900,4095325091,1350,1350,1350,1350,0
20250401,153800,4095325091,1350,1350,1350,1350,0
20250401,153700,4095325091,1350,1350,1350,1350,0
20250401,153600,4095325091,1350,1350,1350,1350,0
20250401,153500,4095325091,1350,1350,1350,1350,0
20250401,153400,4095325091,1350,1350,1350,1350,0
20250401,153300,4095325091,1350,1350,1350,1350,0
20250401,153200,4095325091,1350,1350,1350,1350,21705
20250401,153100,4095325091,1350,1350,1350,1350,0
20250401,153000,4095325091,1350,1350,1350,1350,21705
20250401,152900,4066023341,1353,1353,1353,1353,0
20250401,152800,4066023341,1353,1353,1353,1353,0
20250401,152700,4066023341,1353,1353,1353,1353,0
20250401,152600,4066023341,1353,1353,1353,1353,0
20250401,152500,4066023341,1353,1353,1353,1353,0
20250401,152400,4066023341,1353,1353,1353,1353,0
20250401,152300,4066023341,1353,1353,1353,1353,0
20250401,152200,4066023341,1353,1353,1353,1353,0
20250401,152100,4066023341,1353,1353,1353,1353,0
20250401,152000,4066023341,1353,1353,1353,1353,0
20250401,151900,4066023341,1353,1352,1354,1350,6724
20250401,151800,4056925824,1352,1351,1352,1349,1564
20250401,151700,4054814184,1351,1349,1352,1347,6561
20250401,151600,4045957595,1352,1354,1354,1349,3541
20250401,151500,4041177289,1354,1351,1354,1349,2354
20250401,151400,4037993510,1353,1352,1353,1350,542
20250401,151300,4037261140,1349,1351,1351,1349,7076
20250401,151200,4027705412,1353,1351,1353,1351,1817
20250401,151100,4025250221,1351,1353,1353,1350,10352
20250401,151000,4011267246,1354,1353,1354,1353,1453
20250401,150900,4009301214,1353,1354,1354,1353,538
20250401,150800,4008572942,1354,1353,1354,1353,468
20250401,150700,4007939734,1353,1354,1354,1353,931
20250401,150600,4006680045,1354,1354,1354,1353,3797
20250401,150500,4001541078,1354,1355,1355,1354,2884
20250401,150400,3997634734,1356,1356,1356,1355,119
20250401,150300,3997473384,1356,1356,1356,1356,0
20250401,150200,3997473384,1356,1355,1356,1354,1387
20250401,150100,3995592853,1356,1356,1356,1355,48
20250401,150000,3995527791,1356,1354,1356,1354,3149
20250401,145900,3991263513,1355,1355,1355,1355,62
20250401,145800,3991179503,1355,1355,1355,1355,198
20250401,145700,3990911213,1355,1356,1357,1355,822
20250401,145600,3989797065,1357,1359,1359,1357,10660
20250401,145500,3975316340,1358,1353,1358,1353,32174
20250401,145400,3931736409,1353,1352,1353,1352,2750
20250401,145300,3928017147,1352,1350,1352,1350,5488
20250401,145200,3920604888,1350,1350,1350,1350,2000
20250401,145100,3917904888,1349,1349,1350,1349,3372
20250401,145000,3913356010,1349,1350,1350,1349,1175
20250401,144900,3911770860,1350,1350,1350,1350,0
20250401,144800,3911770860,1350,1349,1350,1349,1550
20250401,144700,3909679860,1349,1349,1349,1349,119
20250401,144600,3909519329,1350,1350,1350,1350,1783
20250401,144500,3907112279,1349,1350,1350,1349,1509
20250401,144400,3905075138,1350,1350,1350,1349,1628
20250401,144300,3902877406,1350,1350,1350,1350,1
20250401,144200,3902876056,1350,1352,1352,1350,1282
20250401,144100,3901142926,1352,1351,1352,1351,5249
20250401,144000,3894051280,1351,1351,1351,1351,1000
20250401,143900,3892700280,1351,1351,1351,1351,495
20250401,143800,3892031535,1351,1350,1351,1350,584
20250401,143700,3891242556,1350,1349,1351,1349,1138
20250401,143600,3889707391,1348,1348,1349,1348,160
20250401,143500,3889491632,1349,1348,1349,1348,1876
20250401,143400,3886962783,1348,1348,1348,1348,11
20250401,143300,3886947955,1349,1348,1349,1347,325
20250401,143200,3886510111,1348,1350,1350,1347,6582
20250401,143100,3877636528,1351,1350,1351,1350,438
20250401,143000,3877044990,1350,1350,1350,1348,807
20250401,142900,3875955838,1348,1350,1350,1348,1436
20250401,142800,3874018492,1350,1350,1350,1350,10
20250401,142700,3874004992,1350,1350,1350,1350,12
20250401,142600,3873988792,1350,1350,1350,1348,877
20250401,142500,3872805715,1351,1351,1351,1351,28
20250401,142400,3872767887,1349,1351,1351,1349,2108
20250401,142300,3869924185,1351,1349,1351,1349,1392
20250401,142200,3868046005,1349,1350,1350,1349,24
20250401,142100,3868013613,1349,1349,1349,1349,0
20250401,142000,3868013613,1349,1349,1349,1349,4300
20250401,141900,3862212913,1349,1351,1351,1349,1552
20250401,141800,3860117063,1351,1356,1356,1351,6761
20250401,141700,3850971852,1356,1355,1356,1355,127
20250401,141600,3850799670,1354,1350,1354,1350,4966
20250401,141500,3844087745,1350,1353,1353,1350,9940
20250401,141400,3830667765,1353,1352,1353,1351,1994
20250401,141300,3827971577,1352,1353,1353,1352,1538
20250401,141200,3825891111,1353,1353,1353,1353,724
20250401,141100,3824911539,1353,1354,1354,1353,657
20250401,141000,3824022506,1354,1354,1356,1354,1553
20250401,140900,3821918826,1354,1354,1354,1354,645
20250401,140800,3821045496,1354,1354,1354,1352,7103
20250401,140700,3811438522,1354,1356,1358,1354,20
20250401,140600,3811411404,1354,1356,1357,1354,755
20250401,140500,3810389068,1355,1357,1358,1355,3772
20250401,140400,3805269999,1357,1358,1358,1357,3302
20250401,140300,3800788152,1358,1358,1358,1357,2046
20250401,140200,3798011011,1358,1357,1360,1357,4314
20250401,140100,3792152247,1357,1355,1357,1355,419
20250401,140000,3791584493,1354,1354,1354,1354,2345
20250401,135900,3788409363,1353,1353,1353,1353,370
20250401,135800,3787908753,1353,1353,1353,1353,48
20250401,135700,3787843809,1354,1354,1354,1354,1598
20250401,135600,3785680117,1353,1354,1354,1353,2789
20250401,135500,3781905333,1354,1353,1356,1353,8303
20250401,135400,3770656838,1353,1354,1355,1353,1996
20250401,135300,3767955846,1354,1355,1356,1354,2085
20250401,135200,3765130672,1356,1353,1356,1353,5886
20250401,135100,3757157704,1353,1353,1353,1353,3500
20250401,135000,3752422204,1353,1353,1353,1353,3398
20250401,134900,3747824710,1353,1352,1353,1350,1338
20250401,134800,3746017281,1353,1352,1354,1351,1500
20250401,134700,3743988125,1354,1352,1354,1352,1729
20250401,134600,3741648055,1351,1350,1351,1350,2099
20250401,134500,3738814404,1350,1350,1350,1350,103
20250401,134400,3738675354,1350,1349,1350,1349,1028
20250401,134300,3737288065,1351,1349,1351,1349,40
20250401,134200,3737234103,1351,1351,1351,1351,0
20250401,134100,3737234103,1351,1350,1351,1349,3518
20250401,134000,3732488318,1352,1352,1352,1352,32
20250401,133900,3732445054,1353,1348,1353,1348,2975
20250401,133800,3728433257,1349,1351,1351,1348,6036
20250401,133700,3720292021,1351,1352,1352,1351,525
20250401,133600,3719582742,1352,1353,1356,1352,8996
20250401,133500,3707409130,1352,1351,1353,1351,4205
20250401,133400,3701724168,1351,1351,1352,1350,2661
20250401,133300,3698129685,1351,1350,1351,1350,1132
20250401,133200,3696601474,1350,1352,1352,1350,221
20250401,133100,3696303120,1352,1352,1352,1352,230
20250401,133000,3695992160,1350,1350,1353,1350,925
20250401,132900,3694743407,1351,1350,1351,1349,2459
20250401,132800,3691424163,1350,1349,1351,1349,1107
20250401,132700,3689929839,1349,1350,1351,1349,266
20250401,132600,3689570969,1351,1349,1351,1349,375
20250401,132500,3689064722,1346,1348,1350,1346,2529
20250401,132400,3685658613,1347,1349,1350,1347,116
20250401,132300,3685502170,1350,1349,1353,1347,12560
20250401,132200,3668530901,1350,1346,1352,1344,11229
20250401,132100,3653414836,1346,1346,1347,1344,2766
20250401,132000,3649693267,1344,1346,1346,1344,12449
20250401,131900,3632954935,1347,1349,1352,1345,8829
20250401,131800,3621066299,1346,1347,1349,1346,4743
20250401,131700,3614680512,1347,1347,1352,1346,7861
20250401,131600,3604088686,1347,1352,1352,1347,5823
20250401,131500,3596232103,1350,1346,1350,1345,7351
20250401,131400,3586326521,1345,1349,1349,1345,14380
20250401,131300,3566959278,1349,1348,1350,1348,1759
20250401,131200,3564586572,1348,1352,1352,1348,16302
20250401,131100,3542583436,1353,1353,1362,1353,3718
20250401,131000,3537546354,1355,1353,1355,1351,3342
20250401,130900,3533028851,1353,1351,1353,1350,6033
20250401,130800,3524879141,1351,1351,1355,1350,12955
20250401,130700,3507374148,1350,1351,1352,1350,13052
20250401,130600,3489747246,1351,1352,1353,1348,7821
20250401,130500,3479184040,1354,1351,1354,1350,13684
20250401,130400,3460706275,1350,1358,1358,1350,21301
20250401,130300,3431904503,1358,1358,1359,1350,10920
20250401,130200,3417126459,1358,1357,1359,1352,18944
20250401,130100,3391464271,1357,1362,1362,1356,27306
20250401,130000,3354335581,1361,1355,1366,1355,24000
20250401,125900,3321689047,1353,1357,1357,1348,52606
20250401,125800,3250590707,1357,1364,1365,1353,84232
20250401,125700,3136168298,1366,1370,1373,1362,71046
20250401,125600,3039042819,1373,1366,1377,1360,148356
20250401,125500,2835943879,1365,1381,1381,1358,251346
20250401,125400,2492057086,1381,1359,1397,1356,254197
20250401,125300,2140934320,1359,1355,1359,1355,14647
20250401,125200,2121056817,1356,1356,1357,1355,6853
20250401,125100,2111764668,1356,1356,1356,1356,266
20250401,125000,2111403972,1356,1356,1357,1356,1721
20250401,124900,2109070295,1356,1356,1356,1356,2517
20250401,124800,2105657243,1356,1353,1356,1353,5370
20250401,124700,2098378859,1352,1350,1352,1350,3747
20250401,124600,2093316716,1350,1349,1351,1349,11612
20250401,124500,2077644890,1348,1348,1348,1348,404
20250401,124400,2077100298,1348,1348,1349,1346,510
20250401,124300,2076413072,1349,1347,1349,1347,2621
20250401,124200,2072881582,1347,1346,1347,1345,2830
20250401,124100,2069072402,1347,1344,1347,1344,5339
20250401,124000,2061894286,1342,1342,1342,1342,4
20250401,123900,2061888918,1342,1346,1346,1342,8189
20250401,123800,2050887761,1347,1346,1347,1346,701
20250401,123700,2049944214,1347,1347,1347,1347,1140
20250401,123600,2048408634,1346,1347,1347,1346,7
20250401,123500,2048399208,1347,1346,1347,1346,306
20250401,123400,2047987328,1345,1347,1347,1344,12489
20250401,123300,2031196178,1348,1348,1348,1347,31
20250401,123200,2031154400,1348,1347,1348,1347,1150
20250401,123100,2029605200,1348,1348,1348,1348,0
20250401,123000,2029605200,1348,1348,1348,1348,22
20250401,122900,2029575544,1348,1348,1348,1348,201
20250401,122800,2029304596,1347,1348,1348,1344,4852
20250401,122700,2022773992,1348,1348,1348,1346,26
20250401,122600,2022738987,1349,1347,1349,1347,520
20250401,122500,2022037633,1346,1348,1348,1346,503
20250401,122400,2021360590,1348,1343,1348,1343,2115
20250401,122300,2018513382,1343,1347,1347,1343,3398
20250401,122200,2013947640,1347,1345,1347,1345,503
20250401,122100,2013270602,1347,1346,1348,1344,4164
20250401,122000,2007669025,1344,1347,1347,1344,5262
20250401,121900,2000588794,1347,1347,1347,1347,750
20250401,121800,1999578544,1348,1347,1348,1347,253
20250401,121700,1999237751,1347,1346,1347,1346,347
20250401,121600,1998770462,1347,1347,1347,1347,1
20250401,121500,1998769115,1348,1347,1348,1346,721
20250401,121400,1997797956,1347,1348,1348,1347,1046
20250401,121300,1996387958,1349,1348,1349,1348,152
20250401,121200,1996183060,1348,1348,1349,1347,3411
20250401,121100,1991587984,1349,1350,1350,1349,3
20250401,121000,1991583936,1350,1352,1352,1348,6748
20250401,120900,1982480010,1351,1352,1352,1351,3
20250401,120800,1982475955,1352,1350,1352,1350,5
20250401,120700,1982469198,1349,1349,1351,1349,732
20250401,120600,1981481726,1349,1348,1349,1348,2134
20250401,120500,1978604721,1347,1348,1348,1347,152
20250401,120400,1978399975,1349,1351,1351,1349,4306
20250401,120300,1972589198,1353,1350,1353,1350,2627
20250401,120200,1969037987,1349,1349,1350,1348,1012
20250401,120100,1967672790,1348,1344,1349,1343,5268
20250401,120000,1960587854,1344,1343,1344,1343,420
20250401,115900,1960023764,1343,1343,1343,1342,325
20250401,115800,1959587300,1343,1341,1343,1341,741
20250401,115700,1958592253,1343,1341,1343,1341,4168
20250401,115600,1952998880,1342,1342,1342,1342,2
20250401,115500,1952996196,1342,1342,1342,1340,1345
20250401,115400,1951192569,1343,1340,1343,1340,95
20250401,115300,1951065104,1343,1340,1343,1339,359
20250401,115200,1950584263,1341,1338,1341,1338,3352
20250401,115100,1946097399,1338,1336,1338,1335,6088
20250401,115000,1937964823,1338,1334,1338,1334,8639
20250401,114900,1926422630,1334,1339,1339,1334,11618
20250401,114800,1910903219,1339,1351,1351,1339,25715
20250401,114700,1876338263,1351,1352,1354,1351,2784
20250401,114600,1872572588,1352,1354,1354,1352,1977
20250401,114500,1869898671,1354,1350,1354,1350,1894
20250401,114400,1867338246,1351,1351,1352,1350,405
20250401,114300,1866791488,1351,1350,1353,1349,5574
20250401,114200,1859267381,1353,1353,1354,1350,5132
20250401,114100,1852332606,1352,1353,1354,1352,1716
20250401,114000,1850010804,1353,1352,1353,1352,67
20250401,113900,1849920214,1351,1351,1351,1351,242
20250401,113800,1849593272,1351,1352,1352,1351,2214
20250401,113700,1846600431,1351,1348,1352,1348,1991
20250401,113600,1843911671,1348,1348,1349,1348,1952
20250401,113500,1841280248,1349,1351,1351,1349,3648
20250401,113400,1836356885,1348,1346,1351,1346,12997
20250401,113300,1818842322,1347,1349,1349,1347,557
20250401,113200,1818092036,1349,1350,1350,1347,12858
20250401,113100,1800764031,1350,1350,1350,1350,40
20250401,113000,1800710031,1350,1348,1352,1348,657
20250401,112900,1799822129,1351,1347,1351,1346,13311
20250401,112800,1781885442,1347,1354,1355,1346,22325
20250401,112700,1751739754,1352,1353,1355,1352,2074
20250401,112600,1748933398,1353,1357,1357,1353,2308
20250401,112500,1745803810,1356,1354,1356,1352,5988
20250401,112400,1737689981,1354,1354,1355,1353,1090
20250401,112300,1736214422,1355,1357,1357,1354,10235
20250401,112200,1722340179,1356,1354,1356,1350,20826
20250401,112100,1694156723,1353,1351,1355,1348,28578
20250401,112000,1655531158,1350,1349,1351,1349,2711
20250401,111900,1651870399,1350,1350,1353,1350,6951
20250401,111800,1642485550,1350,1350,1351,1349,3359
20250401,111700,1637949253,1350,1348,1350,1346,8490
20250401,111600,1626493385,1348,1350,1350,1347,6107
20250401,111500,1618251028,1350,1342,1350,1341,8342
20250401,111400,1607033361,1342,1343,1343,1338,27073
20250401,111300,1570751789,1342,1340,1346,1336,42052
20250401,111200,1514359637,1342,1343,1343,1340,3116
20250401,111100,1510179260,1343,1339,1343,1339,34941
20250401,111000,1463322402,1339,1335,1339,1335,10778
20250401,110900,1448908418,1335,1336,1337,1334,16026
20250401,110800,1427519751,1335,1329,1335,1329,20352
20250401,110700,1400366912,1329,1326,1329,1326,601
20250401,110600,1399569469,1326,1330,1331,1324,13419
20250401,110500,1381764565,1330,1327,1331,1327,2112
20250401,110400,1378960017,1326,1324,1327,1323,4482
20250401,110300,1373025684,1324,1329,1329,1323,4513
20250401,110200,1367046869,1329,1335,1339,1325,33799
20250401,110100,1322140815,1334,1335,1340,1334,10288
20250401,110000,1308377476,1336,1332,1336,1331,19573
20250401,105900,1282285942,1331,1334,1334,1328,19071
20250401,105800,1256922700,1334,1334,1335,1328,14510
20250401,105700,1237615008,1334,1331,1335,1330,21076
20250401,105600,1209546574,1333,1338,1340,1333,22940
20250401,105500,1178870420,1340,1328,1340,1328,6861
20250401,105400,1169721053,1330,1330,1332,1328,2712
20250401,105300,1166112075,1331,1324,1332,1324,24406
20250401,105200,1133775009,1324,1325,1325,1322,13488
20250401,105100,1115922524,1327,1322,1333,1319,27338
20250401,105000,1079637981,1320,1318,1320,1318,2697
20250401,104900,1076080469,1318,1318,1320,1316,2211
20250401,104800,1073165005,1319,1313,1319,1313,18516
20250401,104700,1048800273,1313,1310,1314,1310,9050
20250401,104600,1036933488,1311,1310,1314,1310,4761
20250401,104500,1030685955,1310,1303,1310,1303,27120
20250401,104400,995209071,1301,1300,1303,1300,259
20250401,104300,994871856,1298,1294,1298,1294,8481
20250401,104200,983878997,1293,1291,1293,1291,2426
20250401,104100,980744426,1289,1287,1291,1287,3312
20250401,104000,976480392,1287,1287,1287,1287,47
20250401,103900,976419903,1287,1287,1287,1287,0
20250401,103800,976419903,1287,1288,1288,1287,4100
20250401,103700,971140105,1289,1289,1289,1289,1002
20250401,103600,969848527,1289,1289,1289,1289,0
20250401,103500,969848527,1289,1289,1289,1289,1000
20250401,103400,968559527,1288,1289,1289,1288,2403
20250401,103300,965462260,1289,1289,1289,1288,317
20250401,103200,965053710,1288,1288,1288,1288,283
20250401,103100,964689206,1286,1286,1286,1286,3325
20250401,103000,960413256,1286,1286,1286,1286,1443
20250401,102900,958557558,1286,1286,1286,1283,7082
20250401,102800,949458739,1287,1290,1290,1287,10028
20250401,102700,936549554,1288,1288,1288,1288,3362
20250401,102600,932219298,1288,1289,1289,1288,1429
20250401,102500,930377699,1289,1290,1290,1289,460
20250401,102400,929784549,1290,1290,1290,1290,202
20250401,102300,929523969,1290,1290,1290,1290,1
20250401,102200,929522679,1291,1290,1291,1289,472
20250401,102100,928913898,1290,1292,1294,1290,5712
20250401,102000,921542873,1293,1294,1294,1293,102
20250401,101900,921410985,1293,1293,1293,1293,0
20250401,101800,921410985,1293,1294,1294,1293,2887
20250401,101700,917675261,1295,1296,1296,1295,44
20250401,101600,917618238,1297,1297,1297,1297,1
20250401,101500,917616941,1297,1297,1297,1297,1
20250401,101400,917615644,1297,1296,1301,1296,4873
20250401,101300,911295081,1295,1295,1295,1295,25
20250401,101200,911262706,1296,1297,1297,1295,60
20250401,101100,911184894,1297,1290,1297,1290,5481
20250401,101000,904106278,1290,1288,1290,1286,2011
20250401,100900,901519924,1289,1289,1290,1287,5850
20250401,100800,893990179,1289,1293,1293,1289,6525
20250401,100700,885572739,1293,1295,1295,1291,8008
20250401,100600,875226041,1295,1297,1298,1295,1763
20250401,100500,872941289,1297,1297,1297,1297,0
20250401,100400,872941289,1297,1299,1299,1294,4112
20250401,100300,867612469,1297,1296,1297,1295,9875
20250401,100200,854808886,1294,1295,1299,1294,3466
20250401,100100,850312008,1298,1295,1299,1295,3329
20250401,100000,846000707,1295,1295,1295,1293,4176
20250401,095900,840599244,1295,1294,1296,1291,13590
20250401,095800,823042376,1294,1291,1295,1290,7962
20250401,095700,812756420,1291,1293,1293,1291,2785
20250401,095600,809157417,1294,1295,1295,1294,1215
20250401,095500,807585166,1296,1294,1296,1294,3074
20250401,095400,803605495,1296,1295,1296,1295,1276
20250401,095300,801952965,1295,1297,1302,1295,8593
20250401,095200,790799972,1295,1300,1300,1295,6387
20250401,095100,782509328,1300,1303,1303,1300,501
20250401,095000,781857425,1305,1306,1306,1304,241
20250401,094900,781542811,1306,1305,1306,1305,101
20250401,094800,781410956,1307,1301,1307,1300,2940
20250401,094700,777584446,1302,1301,1302,1301,31
20250401,094600,777544114,1301,1299,1302,1299,807
20250401,094500,776494821,1300,1298,1300,1298,3541
20250401,094400,771898352,1298,1306,1306,1298,14245
20250401,094300,753363881,1307,1306,1307,1303,926
20250401,094200,752154525,1306,1301,1307,1300,15089
20250401,094100,732493748,1301,1300,1314,1299,4869
20250401,094000,726150463,1299,1298,1299,1296,5230
20250401,093900,719367016,1297,1296,1297,1296,471
20250401,093800,718756281,1296,1295,1297,1295,659
20250401,093700,717901671,1295,1297,1297,1294,936
20250401,093600,716689450,1297,1293,1299,1293,527
20250401,093500,716007935,1292,1293,1293,1292,359
20250401,093400,715543907,1292,1292,1292,1292,856
20250401,093300,714437955,1293,1290,1293,1284,16509
20250401,093200,693163431,1286,1293,1293,1286,3692
20250401,093100,688398560,1293,1295,1296,1291,26573
20250401,093000,654045886,1296,1300,1300,1296,2779
20250401,092900,650441498,1300,1300,1300,1299,563
20250401,092800,649709886,1300,1300,1300,1300,8660
20250401,092700,638451886,1299,1299,1299,1298,1542
20250401,092600,636448830,1300,1298,1300,1298,4002
20250401,092500,631253242,1298,1299,1299,1298,347
20250401,092400,630802741,1299,1307,1308,1299,17805
20250401,092300,607603655,1305,1305,1308,1305,3366
20250401,092200,603204572,1305,1305,1305,1305,0
20250401,092100,603204572,1305,1303,1305,1303,1755
20250401,092000,600916673,1302,1304,1305,1302,6785
20250401,091900,592068980,1303,1302,1304,1302,5356
20250401,091800,585093819,1302,1303,1306,1302,3278
20250401,091700,580821816,1306,1312,1313,1305,10650
20250401,091600,566903945,1311,1308,1313,1306,4666
20250401,091500,560803139,1308,1311,1311,1308,1315
20250401,091400,559080686,1312,1309,1312,1306,3560
20250401,091300,554429498,1306,1311,1311,1306,2012
20250401,091200,551796056,1311,1313,1313,1310,3435
20250401,091100,547290478,1312,1314,1320,1312,38714
20250401,091000,496299510,1316,1314,1317,1312,4686
20250401,090900,490147147,1314,1307,1314,1307,11271
20250401,090800,475386534,1305,1307,1307,1305,1031
20250401,090700,474041077,1306,1306,1307,1306,160
20250401,090600,473832097,1307,1307,1309,1306,4042
20250401,090500,468550534,1310,1320,1321,1310,12811
20250401,090400,451700552,1320,1325,1328,1318,36292
20250401,090300,403724566,1322,1325,1329,1316,24592
20250401,090200,371171534,1326,1309,1326,1306,36263
20250401,090100,323439690,1316,1321,1321,1307,41533
20250401,090000,268876713,1321,1330,1355,1310,199749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 4095325091 1350 1350 1350 1350 21705
3 20250401 190100 4095325091 1350 1350 1350 1350 0
4 20250401 190000 4095325091 1350 1350 1350 1350 0
5 20250401 185900 4095325091 1350 1350 1350 1350 0
6 20250401 185800 4095325091 1350 1350 1350 1350 0
7 20250401 185700 4095325091 1350 1350 1350 1350 0
8 20250401 185600 4095325091 1350 1350 1350 1350 0
9 20250401 185500 4095325091 1350 1350 1350 1350 0
10 20250401 185400 4095325091 1350 1350 1350 1350 0
11 20250401 185300 4095325091 1350 1350 1350 1350 0
12 20250401 185200 4095325091 1350 1350 1350 1350 0
13 20250401 185100 4095325091 1350 1350 1350 1350 0
14 20250401 185000 4095325091 1350 1350 1350 1350 0
15 20250401 184900 4095325091 1350 1350 1350 1350 0
16 20250401 184800 4095325091 1350 1350 1350 1350 0
17 20250401 184700 4095325091 1350 1350 1350 1350 0
18 20250401 184600 4095325091 1350 1350 1350 1350 0
19 20250401 184500 4095325091 1350 1350 1350 1350 0
20 20250401 184400 4095325091 1350 1350 1350 1350 0
21 20250401 184300 4095325091 1350 1350 1350 1350 0
22 20250401 184200 4095325091 1350 1350 1350 1350 0
23 20250401 184100 4095325091 1350 1350 1350 1350 0
24 20250401 184000 4095325091 1350 1350 1350 1350 0
25 20250401 183900 4095325091 1350 1350 1350 1350 0
26 20250401 183800 4095325091 1350 1350 1350 1350 0
27 20250401 183700 4095325091 1350 1350 1350 1350 0
28 20250401 183600 4095325091 1350 1350 1350 1350 0
29 20250401 183500 4095325091 1350 1350 1350 1350 0
30 20250401 183400 4095325091 1350 1350 1350 1350 0
31 20250401 183300 4095325091 1350 1350 1350 1350 0
32 20250401 183200 4095325091 1350 1350 1350 1350 21705
33 20250401 183100 4095325091 1350 1350 1350 1350 0
34 20250401 183000 4095325091 1350 1350 1350 1350 0
35 20250401 182900 4095325091 1350 1350 1350 1350 0
36 20250401 182800 4095325091 1350 1350 1350 1350 0
37 20250401 182700 4095325091 1350 1350 1350 1350 0
38 20250401 182600 4095325091 1350 1350 1350 1350 0
39 20250401 182500 4095325091 1350 1350 1350 1350 0
40 20250401 182400 4095325091 1350 1350 1350 1350 0
41 20250401 182300 4095325091 1350 1350 1350 1350 0
42 20250401 182200 4095325091 1350 1350 1350 1350 0
43 20250401 182100 4095325091 1350 1350 1350 1350 0
44 20250401 182000 4095325091 1350 1350 1350 1350 0
45 20250401 181900 4095325091 1350 1350 1350 1350 0
46 20250401 181800 4095325091 1350 1350 1350 1350 0
47 20250401 181700 4095325091 1350 1350 1350 1350 0
48 20250401 181600 4095325091 1350 1350 1350 1350 0
49 20250401 181500 4095325091 1350 1350 1350 1350 0
50 20250401 181400 4095325091 1350 1350 1350 1350 0
51 20250401 181300 4095325091 1350 1350 1350 1350 0
52 20250401 181200 4095325091 1350 1350 1350 1350 0
53 20250401 181100 4095325091 1350 1350 1350 1350 0
54 20250401 181000 4095325091 1350 1350 1350 1350 0
55 20250401 180900 4095325091 1350 1350 1350 1350 0
56 20250401 180800 4095325091 1350 1350 1350 1350 0
57 20250401 180700 4095325091 1350 1350 1350 1350 0
58 20250401 180600 4095325091 1350 1350 1350 1350 0
59 20250401 180500 4095325091 1350 1350 1350 1350 0
60 20250401 180400 4095325091 1350 1350 1350 1350 0
61 20250401 180300 4095325091 1350 1350 1350 1350 0
62 20250401 180200 4095325091 1350 1350 1350 1350 21705
63 20250401 180100 4095325091 1350 1350 1350 1350 0
64 20250401 180000 4095325091 1350 1350 1350 1350 0
65 20250401 175900 4095325091 1350 1350 1350 1350 0
66 20250401 175800 4095325091 1350 1350 1350 1350 0
67 20250401 175700 4095325091 1350 1350 1350 1350 0
68 20250401 175600 4095325091 1350 1350 1350 1350 0
69 20250401 175500 4095325091 1350 1350 1350 1350 0
70 20250401 175400 4095325091 1350 1350 1350 1350 0
71 20250401 175300 4095325091 1350 1350 1350 1350 0
72 20250401 175200 4095325091 1350 1350 1350 1350 0
73 20250401 175100 4095325091 1350 1350 1350 1350 0
74 20250401 175000 4095325091 1350 1350 1350 1350 0
75 20250401 174900 4095325091 1350 1350 1350 1350 0
76 20250401 174800 4095325091 1350 1350 1350 1350 0
77 20250401 174700 4095325091 1350 1350 1350 1350 0
78 20250401 174600 4095325091 1350 1350 1350 1350 0
79 20250401 174500 4095325091 1350 1350 1350 1350 0
80 20250401 174400 4095325091 1350 1350 1350 1350 0
81 20250401 174300 4095325091 1350 1350 1350 1350 0
82 20250401 174200 4095325091 1350 1350 1350 1350 0
83 20250401 174100 4095325091 1350 1350 1350 1350 0
84 20250401 174000 4095325091 1350 1350 1350 1350 0
85 20250401 173900 4095325091 1350 1350 1350 1350 0
86 20250401 173800 4095325091 1350 1350 1350 1350 0
87 20250401 173700 4095325091 1350 1350 1350 1350 0
88 20250401 173600 4095325091 1350 1350 1350 1350 0
89 20250401 173500 4095325091 1350 1350 1350 1350 0
90 20250401 173400 4095325091 1350 1350 1350 1350 0
91 20250401 173300 4095325091 1350 1350 1350 1350 0
92 20250401 173200 4095325091 1350 1350 1350 1350 21705
93 20250401 173100 4095325091 1350 1350 1350 1350 0
94 20250401 173000 4095325091 1350 1350 1350 1350 0
95 20250401 172900 4095325091 1350 1350 1350 1350 0
96 20250401 172800 4095325091 1350 1350 1350 1350 0
97 20250401 172700 4095325091 1350 1350 1350 1350 0
98 20250401 172600 4095325091 1350 1350 1350 1350 0
99 20250401 172500 4095325091 1350 1350 1350 1350 0
100 20250401 172400 4095325091 1350 1350 1350 1350 0
101 20250401 172300 4095325091 1350 1350 1350 1350 0
102 20250401 172200 4095325091 1350 1350 1350 1350 0
103 20250401 172100 4095325091 1350 1350 1350 1350 0
104 20250401 172000 4095325091 1350 1350 1350 1350 0
105 20250401 171900 4095325091 1350 1350 1350 1350 0
106 20250401 171800 4095325091 1350 1350 1350 1350 0
107 20250401 171700 4095325091 1350 1350 1350 1350 0
108 20250401 171600 4095325091 1350 1350 1350 1350 0
109 20250401 171500 4095325091 1350 1350 1350 1350 0
110 20250401 171400 4095325091 1350 1350 1350 1350 0
111 20250401 171300 4095325091 1350 1350 1350 1350 0
112 20250401 171200 4095325091 1350 1350 1350 1350 0
113 20250401 171100 4095325091 1350 1350 1350 1350 0
114 20250401 171000 4095325091 1350 1350 1350 1350 0
115 20250401 170900 4095325091 1350 1350 1350 1350 0
116 20250401 170800 4095325091 1350 1350 1350 1350 0
117 20250401 170700 4095325091 1350 1350 1350 1350 0
118 20250401 170600 4095325091 1350 1350 1350 1350 0
119 20250401 170500 4095325091 1350 1350 1350 1350 0
120 20250401 170400 4095325091 1350 1350 1350 1350 0
121 20250401 170300 4095325091 1350 1350 1350 1350 0
122 20250401 170200 4095325091 1350 1350 1350 1350 21705
123 20250401 170100 4095325091 1350 1350 1350 1350 0
124 20250401 170000 4095325091 1350 1350 1350 1350 0
125 20250401 165900 4095325091 1350 1350 1350 1350 0
126 20250401 165800 4095325091 1350 1350 1350 1350 0
127 20250401 165700 4095325091 1350 1350 1350 1350 0
128 20250401 165600 4095325091 1350 1350 1350 1350 0
129 20250401 165500 4095325091 1350 1350 1350 1350 0
130 20250401 165400 4095325091 1350 1350 1350 1350 0
131 20250401 165300 4095325091 1350 1350 1350 1350 0
132 20250401 165200 4095325091 1350 1350 1350 1350 0
133 20250401 165100 4095325091 1350 1350 1350 1350 0
134 20250401 165000 4095325091 1350 1350 1350 1350 0
135 20250401 164900 4095325091 1350 1350 1350 1350 0
136 20250401 164800 4095325091 1350 1350 1350 1350 0
137 20250401 164700 4095325091 1350 1350 1350 1350 0
138 20250401 164600 4095325091 1350 1350 1350 1350 0
139 20250401 164500 4095325091 1350 1350 1350 1350 0
140 20250401 164400 4095325091 1350 1350 1350 1350 0
141 20250401 164300 4095325091 1350 1350 1350 1350 0
142 20250401 164200 4095325091 1350 1350 1350 1350 0
143 20250401 164100 4095325091 1350 1350 1350 1350 0
144 20250401 164000 4095325091 1350 1350 1350 1350 0
145 20250401 163900 4095325091 1350 1350 1350 1350 0
146 20250401 163800 4095325091 1350 1350 1350 1350 0
147 20250401 163700 4095325091 1350 1350 1350 1350 0
148 20250401 163600 4095325091 1350 1350 1350 1350 0
149 20250401 163500 4095325091 1350 1350 1350 1350 0
150 20250401 163400 4095325091 1350 1350 1350 1350 0
151 20250401 163300 4095325091 1350 1350 1350 1350 0
152 20250401 163200 4095325091 1350 1350 1350 1350 21705
153 20250401 163100 4095325091 1350 1350 1350 1350 0
154 20250401 163000 4095325091 1350 1350 1350 1350 0
155 20250401 162900 4095325091 1350 1350 1350 1350 0
156 20250401 162800 4095325091 1350 1350 1350 1350 0
157 20250401 162700 4095325091 1350 1350 1350 1350 0
158 20250401 162600 4095325091 1350 1350 1350 1350 0
159 20250401 162500 4095325091 1350 1350 1350 1350 0
160 20250401 162400 4095325091 1350 1350 1350 1350 0
161 20250401 162300 4095325091 1350 1350 1350 1350 0
162 20250401 162200 4095325091 1350 1350 1350 1350 0
163 20250401 162100 4095325091 1350 1350 1350 1350 0
164 20250401 162000 4095325091 1350 1350 1350 1350 0
165 20250401 161900 4095325091 1350 1350 1350 1350 0
166 20250401 161800 4095325091 1350 1350 1350 1350 0
167 20250401 161700 4095325091 1350 1350 1350 1350 0
168 20250401 161600 4095325091 1350 1350 1350 1350 0
169 20250401 161500 4095325091 1350 1350 1350 1350 0
170 20250401 161400 4095325091 1350 1350 1350 1350 0
171 20250401 161300 4095325091 1350 1350 1350 1350 0
172 20250401 161200 4095325091 1350 1350 1350 1350 0
173 20250401 161100 4095325091 1350 1350 1350 1350 0
174 20250401 161000 4095325091 1350 1350 1350 1350 0
175 20250401 160900 4095325091 1350 1350 1350 1350 0
176 20250401 160800 4095325091 1350 1350 1350 1350 0
177 20250401 160700 4095325091 1350 1350 1350 1350 0
178 20250401 160600 4095325091 1350 1350 1350 1350 0
179 20250401 160500 4095325091 1350 1350 1350 1350 0
180 20250401 160400 4095325091 1350 1350 1350 1350 0
181 20250401 160300 4095325091 1350 1350 1350 1350 0
182 20250401 160200 4095325091 1350 1350 1350 1350 21705
183 20250401 160100 4095325091 1350 1350 1350 1350 0
184 20250401 160000 4095325091 1350 1350 1350 1350 0
185 20250401 155900 4095325091 1350 1350 1350 1350 0
186 20250401 155800 4095325091 1350 1350 1350 1350 0
187 20250401 155700 4095325091 1350 1350 1350 1350 0
188 20250401 155600 4095325091 1350 1350 1350 1350 0
189 20250401 155500 4095325091 1350 1350 1350 1350 0
190 20250401 155400 4095325091 1350 1350 1350 1350 0
191 20250401 155300 4095325091 1350 1350 1350 1350 0
192 20250401 155200 4095325091 1350 1350 1350 1350 0
193 20250401 155100 4095325091 1350 1350 1350 1350 0
194 20250401 155000 4095325091 1350 1350 1350 1350 0
195 20250401 154900 4095325091 1350 1350 1350 1350 0
196 20250401 154800 4095325091 1350 1350 1350 1350 0
197 20250401 154700 4095325091 1350 1350 1350 1350 0
198 20250401 154600 4095325091 1350 1350 1350 1350 0
199 20250401 154500 4095325091 1350 1350 1350 1350 0
200 20250401 154400 4095325091 1350 1350 1350 1350 0
201 20250401 154300 4095325091 1350 1350 1350 1350 0
202 20250401 154200 4095325091 1350 1350 1350 1350 0
203 20250401 154100 4095325091 1350 1350 1350 1350 0
204 20250401 154000 4095325091 1350 1350 1350 1350 0
205 20250401 153900 4095325091 1350 1350 1350 1350 0
206 20250401 153800 4095325091 1350 1350 1350 1350 0
207 20250401 153700 4095325091 1350 1350 1350 1350 0
208 20250401 153600 4095325091 1350 1350 1350 1350 0
209 20250401 153500 4095325091 1350 1350 1350 1350 0
210 20250401 153400 4095325091 1350 1350 1350 1350 0
211 20250401 153300 4095325091 1350 1350 1350 1350 0
212 20250401 153200 4095325091 1350 1350 1350 1350 21705
213 20250401 153100 4095325091 1350 1350 1350 1350 0
214 20250401 153000 4095325091 1350 1350 1350 1350 21705
215 20250401 152900 4066023341 1353 1353 1353 1353 0
216 20250401 152800 4066023341 1353 1353 1353 1353 0
217 20250401 152700 4066023341 1353 1353 1353 1353 0
218 20250401 152600 4066023341 1353 1353 1353 1353 0
219 20250401 152500 4066023341 1353 1353 1353 1353 0
220 20250401 152400 4066023341 1353 1353 1353 1353 0
221 20250401 152300 4066023341 1353 1353 1353 1353 0
222 20250401 152200 4066023341 1353 1353 1353 1353 0
223 20250401 152100 4066023341 1353 1353 1353 1353 0
224 20250401 152000 4066023341 1353 1353 1353 1353 0
225 20250401 151900 4066023341 1353 1352 1354 1350 6724
226 20250401 151800 4056925824 1352 1351 1352 1349 1564
227 20250401 151700 4054814184 1351 1349 1352 1347 6561
228 20250401 151600 4045957595 1352 1354 1354 1349 3541
229 20250401 151500 4041177289 1354 1351 1354 1349 2354
230 20250401 151400 4037993510 1353 1352 1353 1350 542
231 20250401 151300 4037261140 1349 1351 1351 1349 7076
232 20250401 151200 4027705412 1353 1351 1353 1351 1817
233 20250401 151100 4025250221 1351 1353 1353 1350 10352
234 20250401 151000 4011267246 1354 1353 1354 1353 1453
235 20250401 150900 4009301214 1353 1354 1354 1353 538
236 20250401 150800 4008572942 1354 1353 1354 1353 468
237 20250401 150700 4007939734 1353 1354 1354 1353 931
238 20250401 150600 4006680045 1354 1354 1354 1353 3797
239 20250401 150500 4001541078 1354 1355 1355 1354 2884
240 20250401 150400 3997634734 1356 1356 1356 1355 119
241 20250401 150300 3997473384 1356 1356 1356 1356 0
242 20250401 150200 3997473384 1356 1355 1356 1354 1387
243 20250401 150100 3995592853 1356 1356 1356 1355 48
244 20250401 150000 3995527791 1356 1354 1356 1354 3149
245 20250401 145900 3991263513 1355 1355 1355 1355 62
246 20250401 145800 3991179503 1355 1355 1355 1355 198
247 20250401 145700 3990911213 1355 1356 1357 1355 822
248 20250401 145600 3989797065 1357 1359 1359 1357 10660
249 20250401 145500 3975316340 1358 1353 1358 1353 32174
250 20250401 145400 3931736409 1353 1352 1353 1352 2750
251 20250401 145300 3928017147 1352 1350 1352 1350 5488
252 20250401 145200 3920604888 1350 1350 1350 1350 2000
253 20250401 145100 3917904888 1349 1349 1350 1349 3372
254 20250401 145000 3913356010 1349 1350 1350 1349 1175
255 20250401 144900 3911770860 1350 1350 1350 1350 0
256 20250401 144800 3911770860 1350 1349 1350 1349 1550
257 20250401 144700 3909679860 1349 1349 1349 1349 119
258 20250401 144600 3909519329 1350 1350 1350 1350 1783
259 20250401 144500 3907112279 1349 1350 1350 1349 1509
260 20250401 144400 3905075138 1350 1350 1350 1349 1628
261 20250401 144300 3902877406 1350 1350 1350 1350 1
262 20250401 144200 3902876056 1350 1352 1352 1350 1282
263 20250401 144100 3901142926 1352 1351 1352 1351 5249
264 20250401 144000 3894051280 1351 1351 1351 1351 1000
265 20250401 143900 3892700280 1351 1351 1351 1351 495
266 20250401 143800 3892031535 1351 1350 1351 1350 584
267 20250401 143700 3891242556 1350 1349 1351 1349 1138
268 20250401 143600 3889707391 1348 1348 1349 1348 160
269 20250401 143500 3889491632 1349 1348 1349 1348 1876
270 20250401 143400 3886962783 1348 1348 1348 1348 11
271 20250401 143300 3886947955 1349 1348 1349 1347 325
272 20250401 143200 3886510111 1348 1350 1350 1347 6582
273 20250401 143100 3877636528 1351 1350 1351 1350 438
274 20250401 143000 3877044990 1350 1350 1350 1348 807
275 20250401 142900 3875955838 1348 1350 1350 1348 1436
276 20250401 142800 3874018492 1350 1350 1350 1350 10
277 20250401 142700 3874004992 1350 1350 1350 1350 12
278 20250401 142600 3873988792 1350 1350 1350 1348 877
279 20250401 142500 3872805715 1351 1351 1351 1351 28
280 20250401 142400 3872767887 1349 1351 1351 1349 2108
281 20250401 142300 3869924185 1351 1349 1351 1349 1392
282 20250401 142200 3868046005 1349 1350 1350 1349 24
283 20250401 142100 3868013613 1349 1349 1349 1349 0
284 20250401 142000 3868013613 1349 1349 1349 1349 4300
285 20250401 141900 3862212913 1349 1351 1351 1349 1552
286 20250401 141800 3860117063 1351 1356 1356 1351 6761
287 20250401 141700 3850971852 1356 1355 1356 1355 127
288 20250401 141600 3850799670 1354 1350 1354 1350 4966
289 20250401 141500 3844087745 1350 1353 1353 1350 9940
290 20250401 141400 3830667765 1353 1352 1353 1351 1994
291 20250401 141300 3827971577 1352 1353 1353 1352 1538
292 20250401 141200 3825891111 1353 1353 1353 1353 724
293 20250401 141100 3824911539 1353 1354 1354 1353 657
294 20250401 141000 3824022506 1354 1354 1356 1354 1553
295 20250401 140900 3821918826 1354 1354 1354 1354 645
296 20250401 140800 3821045496 1354 1354 1354 1352 7103
297 20250401 140700 3811438522 1354 1356 1358 1354 20
298 20250401 140600 3811411404 1354 1356 1357 1354 755
299 20250401 140500 3810389068 1355 1357 1358 1355 3772
300 20250401 140400 3805269999 1357 1358 1358 1357 3302
301 20250401 140300 3800788152 1358 1358 1358 1357 2046
302 20250401 140200 3798011011 1358 1357 1360 1357 4314
303 20250401 140100 3792152247 1357 1355 1357 1355 419
304 20250401 140000 3791584493 1354 1354 1354 1354 2345
305 20250401 135900 3788409363 1353 1353 1353 1353 370
306 20250401 135800 3787908753 1353 1353 1353 1353 48
307 20250401 135700 3787843809 1354 1354 1354 1354 1598
308 20250401 135600 3785680117 1353 1354 1354 1353 2789
309 20250401 135500 3781905333 1354 1353 1356 1353 8303
310 20250401 135400 3770656838 1353 1354 1355 1353 1996
311 20250401 135300 3767955846 1354 1355 1356 1354 2085
312 20250401 135200 3765130672 1356 1353 1356 1353 5886
313 20250401 135100 3757157704 1353 1353 1353 1353 3500
314 20250401 135000 3752422204 1353 1353 1353 1353 3398
315 20250401 134900 3747824710 1353 1352 1353 1350 1338
316 20250401 134800 3746017281 1353 1352 1354 1351 1500
317 20250401 134700 3743988125 1354 1352 1354 1352 1729
318 20250401 134600 3741648055 1351 1350 1351 1350 2099
319 20250401 134500 3738814404 1350 1350 1350 1350 103
320 20250401 134400 3738675354 1350 1349 1350 1349 1028
321 20250401 134300 3737288065 1351 1349 1351 1349 40
322 20250401 134200 3737234103 1351 1351 1351 1351 0
323 20250401 134100 3737234103 1351 1350 1351 1349 3518
324 20250401 134000 3732488318 1352 1352 1352 1352 32
325 20250401 133900 3732445054 1353 1348 1353 1348 2975
326 20250401 133800 3728433257 1349 1351 1351 1348 6036
327 20250401 133700 3720292021 1351 1352 1352 1351 525
328 20250401 133600 3719582742 1352 1353 1356 1352 8996
329 20250401 133500 3707409130 1352 1351 1353 1351 4205
330 20250401 133400 3701724168 1351 1351 1352 1350 2661
331 20250401 133300 3698129685 1351 1350 1351 1350 1132
332 20250401 133200 3696601474 1350 1352 1352 1350 221
333 20250401 133100 3696303120 1352 1352 1352 1352 230
334 20250401 133000 3695992160 1350 1350 1353 1350 925
335 20250401 132900 3694743407 1351 1350 1351 1349 2459
336 20250401 132800 3691424163 1350 1349 1351 1349 1107
337 20250401 132700 3689929839 1349 1350 1351 1349 266
338 20250401 132600 3689570969 1351 1349 1351 1349 375
339 20250401 132500 3689064722 1346 1348 1350 1346 2529
340 20250401 132400 3685658613 1347 1349 1350 1347 116
341 20250401 132300 3685502170 1350 1349 1353 1347 12560
342 20250401 132200 3668530901 1350 1346 1352 1344 11229
343 20250401 132100 3653414836 1346 1346 1347 1344 2766
344 20250401 132000 3649693267 1344 1346 1346 1344 12449
345 20250401 131900 3632954935 1347 1349 1352 1345 8829
346 20250401 131800 3621066299 1346 1347 1349 1346 4743
347 20250401 131700 3614680512 1347 1347 1352 1346 7861
348 20250401 131600 3604088686 1347 1352 1352 1347 5823
349 20250401 131500 3596232103 1350 1346 1350 1345 7351
350 20250401 131400 3586326521 1345 1349 1349 1345 14380
351 20250401 131300 3566959278 1349 1348 1350 1348 1759
352 20250401 131200 3564586572 1348 1352 1352 1348 16302
353 20250401 131100 3542583436 1353 1353 1362 1353 3718
354 20250401 131000 3537546354 1355 1353 1355 1351 3342
355 20250401 130900 3533028851 1353 1351 1353 1350 6033
356 20250401 130800 3524879141 1351 1351 1355 1350 12955
357 20250401 130700 3507374148 1350 1351 1352 1350 13052
358 20250401 130600 3489747246 1351 1352 1353 1348 7821
359 20250401 130500 3479184040 1354 1351 1354 1350 13684
360 20250401 130400 3460706275 1350 1358 1358 1350 21301
361 20250401 130300 3431904503 1358 1358 1359 1350 10920
362 20250401 130200 3417126459 1358 1357 1359 1352 18944
363 20250401 130100 3391464271 1357 1362 1362 1356 27306
364 20250401 130000 3354335581 1361 1355 1366 1355 24000
365 20250401 125900 3321689047 1353 1357 1357 1348 52606
366 20250401 125800 3250590707 1357 1364 1365 1353 84232
367 20250401 125700 3136168298 1366 1370 1373 1362 71046
368 20250401 125600 3039042819 1373 1366 1377 1360 148356
369 20250401 125500 2835943879 1365 1381 1381 1358 251346
370 20250401 125400 2492057086 1381 1359 1397 1356 254197
371 20250401 125300 2140934320 1359 1355 1359 1355 14647
372 20250401 125200 2121056817 1356 1356 1357 1355 6853
373 20250401 125100 2111764668 1356 1356 1356 1356 266
374 20250401 125000 2111403972 1356 1356 1357 1356 1721
375 20250401 124900 2109070295 1356 1356 1356 1356 2517
376 20250401 124800 2105657243 1356 1353 1356 1353 5370
377 20250401 124700 2098378859 1352 1350 1352 1350 3747
378 20250401 124600 2093316716 1350 1349 1351 1349 11612
379 20250401 124500 2077644890 1348 1348 1348 1348 404
380 20250401 124400 2077100298 1348 1348 1349 1346 510
381 20250401 124300 2076413072 1349 1347 1349 1347 2621
382 20250401 124200 2072881582 1347 1346 1347 1345 2830
383 20250401 124100 2069072402 1347 1344 1347 1344 5339
384 20250401 124000 2061894286 1342 1342 1342 1342 4
385 20250401 123900 2061888918 1342 1346 1346 1342 8189
386 20250401 123800 2050887761 1347 1346 1347 1346 701
387 20250401 123700 2049944214 1347 1347 1347 1347 1140
388 20250401 123600 2048408634 1346 1347 1347 1346 7
389 20250401 123500 2048399208 1347 1346 1347 1346 306
390 20250401 123400 2047987328 1345 1347 1347 1344 12489
391 20250401 123300 2031196178 1348 1348 1348 1347 31
392 20250401 123200 2031154400 1348 1347 1348 1347 1150
393 20250401 123100 2029605200 1348 1348 1348 1348 0
394 20250401 123000 2029605200 1348 1348 1348 1348 22
395 20250401 122900 2029575544 1348 1348 1348 1348 201
396 20250401 122800 2029304596 1347 1348 1348 1344 4852
397 20250401 122700 2022773992 1348 1348 1348 1346 26
398 20250401 122600 2022738987 1349 1347 1349 1347 520
399 20250401 122500 2022037633 1346 1348 1348 1346 503
400 20250401 122400 2021360590 1348 1343 1348 1343 2115
401 20250401 122300 2018513382 1343 1347 1347 1343 3398
402 20250401 122200 2013947640 1347 1345 1347 1345 503
403 20250401 122100 2013270602 1347 1346 1348 1344 4164
404 20250401 122000 2007669025 1344 1347 1347 1344 5262
405 20250401 121900 2000588794 1347 1347 1347 1347 750
406 20250401 121800 1999578544 1348 1347 1348 1347 253
407 20250401 121700 1999237751 1347 1346 1347 1346 347
408 20250401 121600 1998770462 1347 1347 1347 1347 1
409 20250401 121500 1998769115 1348 1347 1348 1346 721
410 20250401 121400 1997797956 1347 1348 1348 1347 1046
411 20250401 121300 1996387958 1349 1348 1349 1348 152
412 20250401 121200 1996183060 1348 1348 1349 1347 3411
413 20250401 121100 1991587984 1349 1350 1350 1349 3
414 20250401 121000 1991583936 1350 1352 1352 1348 6748
415 20250401 120900 1982480010 1351 1352 1352 1351 3
416 20250401 120800 1982475955 1352 1350 1352 1350 5
417 20250401 120700 1982469198 1349 1349 1351 1349 732
418 20250401 120600 1981481726 1349 1348 1349 1348 2134
419 20250401 120500 1978604721 1347 1348 1348 1347 152
420 20250401 120400 1978399975 1349 1351 1351 1349 4306
421 20250401 120300 1972589198 1353 1350 1353 1350 2627
422 20250401 120200 1969037987 1349 1349 1350 1348 1012
423 20250401 120100 1967672790 1348 1344 1349 1343 5268
424 20250401 120000 1960587854 1344 1343 1344 1343 420
425 20250401 115900 1960023764 1343 1343 1343 1342 325
426 20250401 115800 1959587300 1343 1341 1343 1341 741
427 20250401 115700 1958592253 1343 1341 1343 1341 4168
428 20250401 115600 1952998880 1342 1342 1342 1342 2
429 20250401 115500 1952996196 1342 1342 1342 1340 1345
430 20250401 115400 1951192569 1343 1340 1343 1340 95
431 20250401 115300 1951065104 1343 1340 1343 1339 359
432 20250401 115200 1950584263 1341 1338 1341 1338 3352
433 20250401 115100 1946097399 1338 1336 1338 1335 6088
434 20250401 115000 1937964823 1338 1334 1338 1334 8639
435 20250401 114900 1926422630 1334 1339 1339 1334 11618
436 20250401 114800 1910903219 1339 1351 1351 1339 25715
437 20250401 114700 1876338263 1351 1352 1354 1351 2784
438 20250401 114600 1872572588 1352 1354 1354 1352 1977
439 20250401 114500 1869898671 1354 1350 1354 1350 1894
440 20250401 114400 1867338246 1351 1351 1352 1350 405
441 20250401 114300 1866791488 1351 1350 1353 1349 5574
442 20250401 114200 1859267381 1353 1353 1354 1350 5132
443 20250401 114100 1852332606 1352 1353 1354 1352 1716
444 20250401 114000 1850010804 1353 1352 1353 1352 67
445 20250401 113900 1849920214 1351 1351 1351 1351 242
446 20250401 113800 1849593272 1351 1352 1352 1351 2214
447 20250401 113700 1846600431 1351 1348 1352 1348 1991
448 20250401 113600 1843911671 1348 1348 1349 1348 1952
449 20250401 113500 1841280248 1349 1351 1351 1349 3648
450 20250401 113400 1836356885 1348 1346 1351 1346 12997
451 20250401 113300 1818842322 1347 1349 1349 1347 557
452 20250401 113200 1818092036 1349 1350 1350 1347 12858
453 20250401 113100 1800764031 1350 1350 1350 1350 40
454 20250401 113000 1800710031 1350 1348 1352 1348 657
455 20250401 112900 1799822129 1351 1347 1351 1346 13311
456 20250401 112800 1781885442 1347 1354 1355 1346 22325
457 20250401 112700 1751739754 1352 1353 1355 1352 2074
458 20250401 112600 1748933398 1353 1357 1357 1353 2308
459 20250401 112500 1745803810 1356 1354 1356 1352 5988
460 20250401 112400 1737689981 1354 1354 1355 1353 1090
461 20250401 112300 1736214422 1355 1357 1357 1354 10235
462 20250401 112200 1722340179 1356 1354 1356 1350 20826
463 20250401 112100 1694156723 1353 1351 1355 1348 28578
464 20250401 112000 1655531158 1350 1349 1351 1349 2711
465 20250401 111900 1651870399 1350 1350 1353 1350 6951
466 20250401 111800 1642485550 1350 1350 1351 1349 3359
467 20250401 111700 1637949253 1350 1348 1350 1346 8490
468 20250401 111600 1626493385 1348 1350 1350 1347 6107
469 20250401 111500 1618251028 1350 1342 1350 1341 8342
470 20250401 111400 1607033361 1342 1343 1343 1338 27073
471 20250401 111300 1570751789 1342 1340 1346 1336 42052
472 20250401 111200 1514359637 1342 1343 1343 1340 3116
473 20250401 111100 1510179260 1343 1339 1343 1339 34941
474 20250401 111000 1463322402 1339 1335 1339 1335 10778
475 20250401 110900 1448908418 1335 1336 1337 1334 16026
476 20250401 110800 1427519751 1335 1329 1335 1329 20352
477 20250401 110700 1400366912 1329 1326 1329 1326 601
478 20250401 110600 1399569469 1326 1330 1331 1324 13419
479 20250401 110500 1381764565 1330 1327 1331 1327 2112
480 20250401 110400 1378960017 1326 1324 1327 1323 4482
481 20250401 110300 1373025684 1324 1329 1329 1323 4513
482 20250401 110200 1367046869 1329 1335 1339 1325 33799
483 20250401 110100 1322140815 1334 1335 1340 1334 10288
484 20250401 110000 1308377476 1336 1332 1336 1331 19573
485 20250401 105900 1282285942 1331 1334 1334 1328 19071
486 20250401 105800 1256922700 1334 1334 1335 1328 14510
487 20250401 105700 1237615008 1334 1331 1335 1330 21076
488 20250401 105600 1209546574 1333 1338 1340 1333 22940
489 20250401 105500 1178870420 1340 1328 1340 1328 6861
490 20250401 105400 1169721053 1330 1330 1332 1328 2712
491 20250401 105300 1166112075 1331 1324 1332 1324 24406
492 20250401 105200 1133775009 1324 1325 1325 1322 13488
493 20250401 105100 1115922524 1327 1322 1333 1319 27338
494 20250401 105000 1079637981 1320 1318 1320 1318 2697
495 20250401 104900 1076080469 1318 1318 1320 1316 2211
496 20250401 104800 1073165005 1319 1313 1319 1313 18516
497 20250401 104700 1048800273 1313 1310 1314 1310 9050
498 20250401 104600 1036933488 1311 1310 1314 1310 4761
499 20250401 104500 1030685955 1310 1303 1310 1303 27120
500 20250401 104400 995209071 1301 1300 1303 1300 259
501 20250401 104300 994871856 1298 1294 1298 1294 8481
502 20250401 104200 983878997 1293 1291 1293 1291 2426
503 20250401 104100 980744426 1289 1287 1291 1287 3312
504 20250401 104000 976480392 1287 1287 1287 1287 47
505 20250401 103900 976419903 1287 1287 1287 1287 0
506 20250401 103800 976419903 1287 1288 1288 1287 4100
507 20250401 103700 971140105 1289 1289 1289 1289 1002
508 20250401 103600 969848527 1289 1289 1289 1289 0
509 20250401 103500 969848527 1289 1289 1289 1289 1000
510 20250401 103400 968559527 1288 1289 1289 1288 2403
511 20250401 103300 965462260 1289 1289 1289 1288 317
512 20250401 103200 965053710 1288 1288 1288 1288 283
513 20250401 103100 964689206 1286 1286 1286 1286 3325
514 20250401 103000 960413256 1286 1286 1286 1286 1443
515 20250401 102900 958557558 1286 1286 1286 1283 7082
516 20250401 102800 949458739 1287 1290 1290 1287 10028
517 20250401 102700 936549554 1288 1288 1288 1288 3362
518 20250401 102600 932219298 1288 1289 1289 1288 1429
519 20250401 102500 930377699 1289 1290 1290 1289 460
520 20250401 102400 929784549 1290 1290 1290 1290 202
521 20250401 102300 929523969 1290 1290 1290 1290 1
522 20250401 102200 929522679 1291 1290 1291 1289 472
523 20250401 102100 928913898 1290 1292 1294 1290 5712
524 20250401 102000 921542873 1293 1294 1294 1293 102
525 20250401 101900 921410985 1293 1293 1293 1293 0
526 20250401 101800 921410985 1293 1294 1294 1293 2887
527 20250401 101700 917675261 1295 1296 1296 1295 44
528 20250401 101600 917618238 1297 1297 1297 1297 1
529 20250401 101500 917616941 1297 1297 1297 1297 1
530 20250401 101400 917615644 1297 1296 1301 1296 4873
531 20250401 101300 911295081 1295 1295 1295 1295 25
532 20250401 101200 911262706 1296 1297 1297 1295 60
533 20250401 101100 911184894 1297 1290 1297 1290 5481
534 20250401 101000 904106278 1290 1288 1290 1286 2011
535 20250401 100900 901519924 1289 1289 1290 1287 5850
536 20250401 100800 893990179 1289 1293 1293 1289 6525
537 20250401 100700 885572739 1293 1295 1295 1291 8008
538 20250401 100600 875226041 1295 1297 1298 1295 1763
539 20250401 100500 872941289 1297 1297 1297 1297 0
540 20250401 100400 872941289 1297 1299 1299 1294 4112
541 20250401 100300 867612469 1297 1296 1297 1295 9875
542 20250401 100200 854808886 1294 1295 1299 1294 3466
543 20250401 100100 850312008 1298 1295 1299 1295 3329
544 20250401 100000 846000707 1295 1295 1295 1293 4176
545 20250401 095900 840599244 1295 1294 1296 1291 13590
546 20250401 095800 823042376 1294 1291 1295 1290 7962
547 20250401 095700 812756420 1291 1293 1293 1291 2785
548 20250401 095600 809157417 1294 1295 1295 1294 1215
549 20250401 095500 807585166 1296 1294 1296 1294 3074
550 20250401 095400 803605495 1296 1295 1296 1295 1276
551 20250401 095300 801952965 1295 1297 1302 1295 8593
552 20250401 095200 790799972 1295 1300 1300 1295 6387
553 20250401 095100 782509328 1300 1303 1303 1300 501
554 20250401 095000 781857425 1305 1306 1306 1304 241
555 20250401 094900 781542811 1306 1305 1306 1305 101
556 20250401 094800 781410956 1307 1301 1307 1300 2940
557 20250401 094700 777584446 1302 1301 1302 1301 31
558 20250401 094600 777544114 1301 1299 1302 1299 807
559 20250401 094500 776494821 1300 1298 1300 1298 3541
560 20250401 094400 771898352 1298 1306 1306 1298 14245
561 20250401 094300 753363881 1307 1306 1307 1303 926
562 20250401 094200 752154525 1306 1301 1307 1300 15089
563 20250401 094100 732493748 1301 1300 1314 1299 4869
564 20250401 094000 726150463 1299 1298 1299 1296 5230
565 20250401 093900 719367016 1297 1296 1297 1296 471
566 20250401 093800 718756281 1296 1295 1297 1295 659
567 20250401 093700 717901671 1295 1297 1297 1294 936
568 20250401 093600 716689450 1297 1293 1299 1293 527
569 20250401 093500 716007935 1292 1293 1293 1292 359
570 20250401 093400 715543907 1292 1292 1292 1292 856
571 20250401 093300 714437955 1293 1290 1293 1284 16509
572 20250401 093200 693163431 1286 1293 1293 1286 3692
573 20250401 093100 688398560 1293 1295 1296 1291 26573
574 20250401 093000 654045886 1296 1300 1300 1296 2779
575 20250401 092900 650441498 1300 1300 1300 1299 563
576 20250401 092800 649709886 1300 1300 1300 1300 8660
577 20250401 092700 638451886 1299 1299 1299 1298 1542
578 20250401 092600 636448830 1300 1298 1300 1298 4002
579 20250401 092500 631253242 1298 1299 1299 1298 347
580 20250401 092400 630802741 1299 1307 1308 1299 17805
581 20250401 092300 607603655 1305 1305 1308 1305 3366
582 20250401 092200 603204572 1305 1305 1305 1305 0
583 20250401 092100 603204572 1305 1303 1305 1303 1755
584 20250401 092000 600916673 1302 1304 1305 1302 6785
585 20250401 091900 592068980 1303 1302 1304 1302 5356
586 20250401 091800 585093819 1302 1303 1306 1302 3278
587 20250401 091700 580821816 1306 1312 1313 1305 10650
588 20250401 091600 566903945 1311 1308 1313 1306 4666
589 20250401 091500 560803139 1308 1311 1311 1308 1315
590 20250401 091400 559080686 1312 1309 1312 1306 3560
591 20250401 091300 554429498 1306 1311 1311 1306 2012
592 20250401 091200 551796056 1311 1313 1313 1310 3435
593 20250401 091100 547290478 1312 1314 1320 1312 38714
594 20250401 091000 496299510 1316 1314 1317 1312 4686
595 20250401 090900 490147147 1314 1307 1314 1307 11271
596 20250401 090800 475386534 1305 1307 1307 1305 1031
597 20250401 090700 474041077 1306 1306 1307 1306 160
598 20250401 090600 473832097 1307 1307 1309 1306 4042
599 20250401 090500 468550534 1310 1320 1321 1310 12811
600 20250401 090400 451700552 1320 1325 1328 1318 36292
601 20250401 090300 403724566 1322 1325 1329 1316 24592
602 20250401 090200 371171534 1326 1309 1326 1306 36263
603 20250401 090100 323439690 1316 1321 1321 1307 41533
604 20250401 090000 268876713 1321 1330 1355 1310 199749

1
009270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,199199,102586356,259357098,133567435512,0.19
20250327,215153,102586356,286583796,136645026192,0.21
20250326,222265,102586356,293389800,135413989920,0.22
20250325,211541,102586356,268868611,130387258476,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 199199 102586356 259357098 133567435512 0.19
3 20250327 215153 102586356 286583796 136645026192 0.21
4 20250326 222265 102586356 293389800 135413989920 0.22
5 20250325 211541 102586356 268868611 130387258476 0.21