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

607
010660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,1873383776,3280,3280,3280,3280,13211
20250401,190400,1873383776,3280,3280,3280,3280,0
20250401,190300,1873383776,3280,3280,3280,3280,0
20250401,190200,1873383776,3280,3280,3280,3280,0
20250401,190100,1873383776,3280,3280,3280,3280,0
20250401,190000,1873383776,3280,3280,3280,3280,0
20250401,185900,1873383776,3280,3280,3280,3280,0
20250401,185800,1873383776,3280,3280,3280,3280,0
20250401,185700,1873383776,3280,3280,3280,3280,0
20250401,185600,1873383776,3280,3280,3280,3280,0
20250401,185500,1873383776,3280,3280,3280,3280,0
20250401,185400,1873383776,3280,3280,3280,3280,0
20250401,185300,1873383776,3280,3280,3280,3280,0
20250401,185200,1873383776,3280,3280,3280,3280,0
20250401,185100,1873383776,3280,3280,3280,3280,0
20250401,185000,1873383776,3280,3280,3280,3280,0
20250401,184900,1873383776,3280,3280,3280,3280,0
20250401,184800,1873383776,3280,3280,3280,3280,0
20250401,184700,1873383776,3280,3280,3280,3280,0
20250401,184600,1873383776,3280,3280,3280,3280,0
20250401,184500,1873383776,3280,3280,3280,3280,0
20250401,184400,1873383776,3280,3280,3280,3280,0
20250401,184300,1873383776,3280,3280,3280,3280,0
20250401,184200,1873383776,3280,3280,3280,3280,0
20250401,184100,1873383776,3280,3280,3280,3280,0
20250401,184000,1873383776,3280,3280,3280,3280,0
20250401,183900,1873383776,3280,3280,3280,3280,0
20250401,183800,1873383776,3280,3280,3280,3280,0
20250401,183700,1873383776,3280,3280,3280,3280,0
20250401,183600,1873383776,3280,3280,3280,3280,0
20250401,183500,1873383776,3280,3280,3280,3280,13211
20250401,183400,1873383776,3280,3280,3280,3280,0
20250401,183300,1873383776,3280,3280,3280,3280,0
20250401,183200,1873383776,3280,3280,3280,3280,0
20250401,183100,1873383776,3280,3280,3280,3280,0
20250401,183000,1873383776,3280,3280,3280,3280,0
20250401,182900,1873383776,3280,3280,3280,3280,0
20250401,182800,1873383776,3280,3280,3280,3280,0
20250401,182700,1873383776,3280,3280,3280,3280,0
20250401,182600,1873383776,3280,3280,3280,3280,0
20250401,182500,1873383776,3280,3280,3280,3280,0
20250401,182400,1873383776,3280,3280,3280,3280,0
20250401,182300,1873383776,3280,3280,3280,3280,0
20250401,182200,1873383776,3280,3280,3280,3280,0
20250401,182100,1873383776,3280,3280,3280,3280,0
20250401,182000,1873383776,3280,3280,3280,3280,0
20250401,181900,1873383776,3280,3280,3280,3280,0
20250401,181800,1873383776,3280,3280,3280,3280,0
20250401,181700,1873383776,3280,3280,3280,3280,0
20250401,181600,1873383776,3280,3280,3280,3280,0
20250401,181500,1873383776,3280,3280,3280,3280,0
20250401,181400,1873383776,3280,3280,3280,3280,0
20250401,181300,1873383776,3280,3280,3280,3280,0
20250401,181200,1873383776,3280,3280,3280,3280,0
20250401,181100,1873383776,3280,3280,3280,3280,0
20250401,181000,1873383776,3280,3280,3280,3280,0
20250401,180900,1873383776,3280,3280,3280,3280,0
20250401,180800,1873383776,3280,3280,3280,3280,0
20250401,180700,1873383776,3280,3280,3280,3280,0
20250401,180600,1873383776,3280,3280,3280,3280,0
20250401,180500,1873383776,3280,3280,3280,3280,13211
20250401,180400,1873383776,3280,3280,3280,3280,0
20250401,180300,1873383776,3280,3280,3280,3280,0
20250401,180200,1873383776,3280,3280,3280,3280,0
20250401,180100,1873383776,3280,3280,3280,3280,0
20250401,180000,1873383776,3280,3280,3280,3280,0
20250401,175900,1873383776,3280,3280,3280,3280,0
20250401,175800,1873383776,3280,3280,3280,3280,0
20250401,175700,1873383776,3280,3280,3280,3280,0
20250401,175600,1873383776,3280,3280,3280,3280,0
20250401,175500,1873383776,3280,3280,3280,3280,0
20250401,175400,1873383776,3280,3280,3280,3280,0
20250401,175300,1873383776,3280,3280,3280,3280,0
20250401,175200,1873383776,3280,3280,3280,3280,0
20250401,175100,1873383776,3280,3280,3280,3280,0
20250401,175000,1873383776,3280,3280,3280,3280,0
20250401,174900,1873383776,3280,3280,3280,3280,0
20250401,174800,1873383776,3280,3280,3280,3280,0
20250401,174700,1873383776,3280,3280,3280,3280,0
20250401,174600,1873383776,3280,3280,3280,3280,0
20250401,174500,1873383776,3280,3280,3280,3280,0
20250401,174400,1873383776,3280,3280,3280,3280,0
20250401,174300,1873383776,3280,3280,3280,3280,0
20250401,174200,1873383776,3280,3280,3280,3280,0
20250401,174100,1873383776,3280,3280,3280,3280,0
20250401,174000,1873383776,3280,3280,3280,3280,0
20250401,173900,1873383776,3280,3280,3280,3280,0
20250401,173800,1873383776,3280,3280,3280,3280,0
20250401,173700,1873383776,3280,3280,3280,3280,0
20250401,173600,1873383776,3280,3280,3280,3280,0
20250401,173500,1873383776,3280,3280,3280,3280,13211
20250401,173400,1873383776,3280,3280,3280,3280,0
20250401,173300,1873383776,3280,3280,3280,3280,0
20250401,173200,1873383776,3280,3280,3280,3280,0
20250401,173100,1873383776,3280,3280,3280,3280,0
20250401,173000,1873383776,3280,3280,3280,3280,0
20250401,172900,1873383776,3280,3280,3280,3280,0
20250401,172800,1873383776,3280,3280,3280,3280,0
20250401,172700,1873383776,3280,3280,3280,3280,0
20250401,172600,1873383776,3280,3280,3280,3280,0
20250401,172500,1873383776,3280,3280,3280,3280,0
20250401,172400,1873383776,3280,3280,3280,3280,0
20250401,172300,1873383776,3280,3280,3280,3280,0
20250401,172200,1873383776,3280,3280,3280,3280,0
20250401,172100,1873383776,3280,3280,3280,3280,0
20250401,172000,1873383776,3280,3280,3280,3280,0
20250401,171900,1873383776,3280,3280,3280,3280,0
20250401,171800,1873383776,3280,3280,3280,3280,0
20250401,171700,1873383776,3280,3280,3280,3280,0
20250401,171600,1873383776,3280,3280,3280,3280,0
20250401,171500,1873383776,3280,3280,3280,3280,0
20250401,171400,1873383776,3280,3280,3280,3280,0
20250401,171300,1873383776,3280,3280,3280,3280,0
20250401,171200,1873383776,3280,3280,3280,3280,0
20250401,171100,1873383776,3280,3280,3280,3280,0
20250401,171000,1873383776,3280,3280,3280,3280,0
20250401,170900,1873383776,3280,3280,3280,3280,0
20250401,170800,1873383776,3280,3280,3280,3280,0
20250401,170700,1873383776,3280,3280,3280,3280,0
20250401,170600,1873383776,3280,3280,3280,3280,0
20250401,170500,1873383776,3280,3280,3280,3280,13211
20250401,170400,1873383776,3280,3280,3280,3280,0
20250401,170300,1873383776,3280,3280,3280,3280,0
20250401,170200,1873383776,3280,3280,3280,3280,0
20250401,170100,1873383776,3280,3280,3280,3280,0
20250401,170000,1873383776,3280,3280,3280,3280,0
20250401,165900,1873383776,3280,3280,3280,3280,0
20250401,165800,1873383776,3280,3280,3280,3280,0
20250401,165700,1873383776,3280,3280,3280,3280,0
20250401,165600,1873383776,3280,3280,3280,3280,0
20250401,165500,1873383776,3280,3280,3280,3280,0
20250401,165400,1873383776,3280,3280,3280,3280,0
20250401,165300,1873383776,3280,3280,3280,3280,0
20250401,165200,1873383776,3280,3280,3280,3280,0
20250401,165100,1873383776,3280,3280,3280,3280,0
20250401,165000,1873383776,3280,3280,3280,3280,0
20250401,164900,1873383776,3280,3280,3280,3280,0
20250401,164800,1873383776,3280,3280,3280,3280,0
20250401,164700,1873383776,3280,3280,3280,3280,0
20250401,164600,1873383776,3280,3280,3280,3280,0
20250401,164500,1873383776,3280,3280,3280,3280,0
20250401,164400,1873383776,3280,3280,3280,3280,0
20250401,164300,1873383776,3280,3280,3280,3280,0
20250401,164200,1873383776,3280,3280,3280,3280,0
20250401,164100,1873383776,3280,3280,3280,3280,0
20250401,164000,1873383776,3280,3280,3280,3280,0
20250401,163900,1873383776,3280,3280,3280,3280,0
20250401,163800,1873383776,3280,3280,3280,3280,0
20250401,163700,1873383776,3280,3280,3280,3280,0
20250401,163600,1873383776,3280,3280,3280,3280,0
20250401,163500,1873383776,3280,3280,3280,3280,13211
20250401,163400,1873383776,3280,3280,3280,3280,0
20250401,163300,1873383776,3280,3280,3280,3280,0
20250401,163200,1873383776,3280,3280,3280,3280,0
20250401,163100,1873383776,3280,3280,3280,3280,0
20250401,163000,1873383776,3280,3280,3280,3280,0
20250401,162900,1873383776,3280,3280,3280,3280,0
20250401,162800,1873383776,3280,3280,3280,3280,0
20250401,162700,1873383776,3280,3280,3280,3280,0
20250401,162600,1873383776,3280,3280,3280,3280,0
20250401,162500,1873383776,3280,3280,3280,3280,0
20250401,162400,1873383776,3280,3280,3280,3280,0
20250401,162300,1873383776,3280,3280,3280,3280,0
20250401,162200,1873383776,3280,3280,3280,3280,0
20250401,162100,1873383776,3280,3280,3280,3280,0
20250401,162000,1873383776,3280,3280,3280,3280,0
20250401,161900,1873383776,3280,3280,3280,3280,0
20250401,161800,1873383776,3280,3280,3280,3280,0
20250401,161700,1873383776,3280,3280,3280,3280,0
20250401,161600,1873383776,3280,3280,3280,3280,0
20250401,161500,1873383776,3280,3280,3280,3280,0
20250401,161400,1873383776,3280,3280,3280,3280,0
20250401,161300,1873383776,3280,3280,3280,3280,0
20250401,161200,1873383776,3280,3280,3280,3280,0
20250401,161100,1873383776,3280,3280,3280,3280,0
20250401,161000,1873383776,3280,3280,3280,3280,0
20250401,160900,1873383776,3280,3280,3280,3280,0
20250401,160800,1873383776,3280,3280,3280,3280,0
20250401,160700,1873383776,3280,3280,3280,3280,0
20250401,160600,1873383776,3280,3280,3280,3280,0
20250401,160500,1873383776,3280,3280,3280,3280,13211
20250401,160400,1873383776,3280,3280,3280,3280,0
20250401,160300,1873383776,3280,3280,3280,3280,0
20250401,160200,1873383776,3280,3280,3280,3280,0
20250401,160100,1873383776,3280,3280,3280,3280,0
20250401,160000,1873383776,3280,3280,3280,3280,0
20250401,155900,1873383776,3280,3280,3280,3280,0
20250401,155800,1873383776,3280,3280,3280,3280,0
20250401,155700,1873383776,3280,3280,3280,3280,0
20250401,155600,1873383776,3280,3280,3280,3280,0
20250401,155500,1873383776,3280,3280,3280,3280,0
20250401,155400,1873383776,3280,3280,3280,3280,0
20250401,155300,1873383776,3280,3280,3280,3280,0
20250401,155200,1873383776,3280,3280,3280,3280,0
20250401,155100,1873383776,3280,3280,3280,3280,0
20250401,155000,1873383776,3280,3280,3280,3280,0
20250401,154900,1873383776,3280,3280,3280,3280,0
20250401,154800,1873383776,3280,3280,3280,3280,0
20250401,154700,1873383776,3280,3280,3280,3280,0
20250401,154600,1873383776,3280,3280,3280,3280,0
20250401,154500,1873383776,3280,3280,3280,3280,0
20250401,154400,1873383776,3280,3280,3280,3280,0
20250401,154300,1873383776,3280,3280,3280,3280,0
20250401,154200,1873383776,3280,3280,3280,3280,0
20250401,154100,1873383776,3280,3280,3280,3280,0
20250401,154000,1873383776,3280,3280,3280,3280,0
20250401,153900,1873383776,3280,3280,3280,3280,0
20250401,153800,1873383776,3280,3280,3280,3280,0
20250401,153700,1873383776,3280,3280,3280,3280,0
20250401,153600,1873383776,3280,3280,3280,3280,0
20250401,153500,1873383776,3280,3280,3280,3280,13211
20250401,153400,1873383776,3280,3280,3280,3280,0
20250401,153300,1873383776,3280,3280,3280,3280,0
20250401,153200,1873383776,3280,3280,3280,3280,0
20250401,153100,1873383776,3280,3280,3280,3280,0
20250401,153000,1873383776,3280,3280,3280,3280,13211
20250401,152900,1830051696,3275,3275,3275,3275,0
20250401,152800,1830051696,3275,3275,3275,3275,0
20250401,152700,1830051696,3275,3275,3275,3275,0
20250401,152600,1830051696,3275,3275,3275,3275,0
20250401,152500,1830051696,3275,3275,3275,3275,0
20250401,152400,1830051696,3275,3275,3275,3275,0
20250401,152300,1830051696,3275,3275,3275,3275,0
20250401,152200,1830051696,3275,3275,3275,3275,0
20250401,152100,1830051696,3275,3275,3275,3275,0
20250401,152000,1830051696,3275,3275,3275,3275,0
20250401,151900,1830051696,3275,3270,3280,3260,2050
20250401,151800,1823338236,3265,3280,3280,3265,1072
20250401,151700,1819832421,3280,3270,3280,3270,600
20250401,151600,1817866136,3280,3280,3280,3265,1257
20250401,151500,1813758836,3275,3270,3280,3265,553
20250401,151400,1811950811,3280,3285,3290,3270,3493
20250401,151300,1800508001,3285,3285,3290,3285,238
20250401,151200,1799725921,3290,3290,3295,3290,1133
20250401,151100,1795998301,3290,3290,3290,3280,1245
20250401,151000,1791910111,3285,3285,3290,3280,222
20250401,150900,1791180811,3290,3275,3295,3275,3290
20250401,150800,1780403851,3275,3290,3290,3270,176
20250401,150700,1779827201,3290,3280,3290,3265,333
20250401,150600,1778736971,3290,3290,3290,3285,34
20250401,150500,1778625161,3280,3290,3290,3280,756
20250401,150400,1776143926,3290,3270,3290,3265,459
20250401,150300,1774643136,3280,3280,3290,3265,4986
20250401,150200,1758326081,3280,3295,3295,3280,3176
20250401,150100,1747907301,3295,3280,3295,3280,1425
20250401,150000,1743233011,3285,3285,3295,3275,3175
20250401,145900,1732802786,3285,3285,3290,3280,115
20250401,145800,1732425386,3285,3285,3285,3275,3483
20250401,145700,1720999476,3290,3290,3290,3290,18
20250401,145600,1720940256,3285,3290,3290,3285,392
20250401,145500,1719652237,3287,3290,3290,3287,59
20250401,145400,1719458286,3295,3290,3295,3290,18
20250401,145300,1719399061,3285,3292,3292,3285,1158
20250401,145200,1715589570,3295,3295,3295,3295,1002
20250401,145100,1712287980,3295,3290,3295,3290,37
20250401,145000,1712166220,3300,3300,3300,3290,3412
20250401,144900,1700910620,3300,3295,3300,3280,2007
20250401,144800,1694297580,3295,3285,3295,3280,747
20250401,144700,1691846530,3285,3280,3285,3280,1246
20250401,144600,1687757375,3275,3280,3280,3275,615
20250401,144500,1685742060,3280,3287,3290,3275,34
20250401,144400,1685630601,3287,3290,3295,3280,193
20250401,144300,1684994982,3275,3275,3275,3275,1
20250401,144200,1684991707,3275,3290,3290,3275,259
20250401,144100,1684140927,3290,3285,3290,3285,400
20250401,144000,1682826427,3285,3285,3285,3280,21
20250401,143900,1682757467,3275,3285,3285,3275,517
20250401,143800,1681064212,3285,3280,3285,3275,415
20250401,143700,1679704957,3280,3270,3280,3270,3017
20250401,143600,1669832637,3265,3265,3270,3265,394
20250401,143500,1668545422,3275,3265,3275,3265,404
20250401,143400,1667226232,3270,3270,3270,3270,10
20250401,143300,1667193532,3260,3260,3260,3260,70
20250401,143200,1666965332,3260,3270,3270,3260,719
20250401,143100,1664619707,3270,3275,3275,3270,546
20250401,143000,1662833368,3275,3275,3275,3275,0
20250401,142900,1662833368,3275,3270,3275,3270,326
20250401,142800,1661765743,3265,3267,3267,3265,437
20250401,142700,1660338848,3275,3267,3275,3267,9
20250401,142600,1660309429,3250,3260,3260,3250,723
20250401,142500,1657955929,3260,3270,3270,3260,907
20250401,142400,1654994014,3270,3270,3270,3270,476
20250401,142300,1653437494,3260,3260,3260,3260,5
20250401,142200,1653421194,3260,3260,3260,3260,410
20250401,142100,1652084594,3270,3270,3270,3270,3
20250401,142000,1652074784,3260,3270,3270,3260,210
20250401,141900,1651390084,3270,3265,3270,3250,3786
20250401,141800,1639034804,3240,3270,3270,3240,549
20250401,141700,1637254874,3265,3250,3265,3250,393
20250401,141600,1635971759,3265,3245,3265,3242,5150
20250401,141500,1619201044,3235,3252,3252,3235,1985
20250401,141400,1612759925,3250,3260,3260,3250,592
20250401,141300,1610832948,3260,3260,3260,3255,392
20250401,141200,1609556973,3275,3275,3275,3275,4
20250401,141100,1609543873,3275,3280,3280,3250,542
20250401,141000,1607780703,3280,3280,3280,3260,8660
20250401,140900,1579520873,3270,3285,3285,3270,836
20250401,140800,1576785353,3285,3280,3285,3280,113
20250401,140700,1576414153,3290,3265,3290,3265,1303
20250401,140600,1572153328,3265,3260,3265,3260,624
20250401,140500,1570116328,3275,3280,3280,3265,480
20250401,140400,1568545413,3260,3260,3300,3255,21671
20250401,140300,1497147578,3245,3245,3245,3245,391
20250401,140200,1495878783,3240,3240,3240,3240,0
20250401,140100,1495878783,3240,3240,3240,3240,0
20250401,140000,1495878783,3240,3235,3240,3235,588
20250401,135900,1493974560,3235,3235,3235,3235,0
20250401,135800,1493974560,3235,3235,3235,3235,20
20250401,135700,1493909860,3235,3240,3250,3235,937
20250401,135600,1490871845,3245,3245,3245,3245,0
20250401,135500,1490871845,3245,3250,3250,3245,21
20250401,135400,1490803650,3250,3240,3250,3240,801
20250401,135300,1488205710,3240,3240,3240,3240,60
20250401,135200,1488011310,3240,3240,3240,3240,238
20250401,135100,1487240190,3240,3240,3240,3240,1590
20250401,135000,1482088590,3245,3240,3245,3240,11
20250401,134900,1482052900,3240,3240,3240,3240,0
20250401,134800,1482052900,3240,3240,3240,3240,0
20250401,134700,1482052900,3240,3240,3240,3240,391
20250401,134600,1480786060,3240,3240,3240,3240,335
20250401,134500,1479700660,3240,3240,3240,3240,0
20250401,134400,1479700660,3240,3240,3240,3240,391
20250401,134300,1478433820,3240,3240,3240,3240,0
20250401,134200,1478433820,3240,3240,3240,3240,935
20250401,134100,1475404420,3245,3245,3245,3240,398
20250401,134000,1474113965,3240,3240,3240,3240,0
20250401,133900,1474113965,3240,3240,3240,3240,167
20250401,133800,1473572885,3240,3240,3240,3240,392
20250401,133700,1472302805,3245,3245,3245,3245,422
20250401,133600,1470933415,3245,3245,3245,3245,2
20250401,133500,1470926925,3245,3240,3245,3240,549
20250401,133400,1469147375,3245,3245,3245,3245,10
20250401,133300,1469114925,3245,3245,3245,3245,22
20250401,133200,1469043535,3245,3240,3245,3235,2387
20250401,133100,1461320930,3240,3240,3240,3240,0
20250401,133000,1461320930,3240,3240,3240,3240,0
20250401,132900,1461320930,3240,3245,3245,3240,507
20250401,132800,1459677670,3260,3260,3260,3260,1
20250401,132700,1459674410,3250,3250,3255,3250,2351
20250401,132600,1452033315,3240,3245,3245,3240,392
20250401,132500,1450762800,3260,3245,3260,3240,898
20250401,132400,1447851805,3250,3255,3255,3250,170
20250401,132300,1447299240,3260,3255,3260,3255,44
20250401,132200,1447155995,3250,3255,3255,3250,394
20250401,132100,1445875480,3255,3255,3255,3255,593
20250401,132000,1443945265,3245,3245,3245,3245,0
20250401,131900,1443945265,3245,3250,3255,3245,441
20250401,131800,1442513960,3255,3250,3255,3250,1350
20250401,131700,1438122365,3240,3240,3240,3240,1
20250401,131600,1438119125,3235,3255,3255,3235,899
20250401,131500,1435208645,3255,3255,3255,3255,17
20250401,131400,1435153310,3255,3250,3255,3250,452
20250401,131300,1433684305,3250,3235,3250,3235,5841
20250401,131200,1414712795,3230,3245,3245,3230,2447
20250401,131100,1406787280,3230,3230,3230,3230,0
20250401,131000,1406787280,3230,3230,3230,3230,392
20250401,130900,1405521120,3225,3225,3225,3225,10
20250401,130800,1405488870,3225,3225,3225,3225,14
20250401,130700,1405443720,3225,3225,3225,3225,391
20250401,130600,1404182745,3225,3230,3230,3225,2624
20250401,130500,1395720105,3230,3230,3230,3230,0
20250401,130400,1395720105,3230,3230,3230,3230,391
20250401,130300,1394457175,3245,3230,3245,3230,1510
20250401,130200,1389566230,3230,3230,3230,3230,1
20250401,130100,1389563000,3220,3225,3225,3220,691
20250401,130000,1387336015,3230,3230,3230,3230,0
20250401,125900,1387336015,3230,3230,3230,3230,0
20250401,125800,1387336015,3230,3230,3230,3230,0
20250401,125700,1387336015,3230,3230,3230,3230,391
20250401,125600,1386073085,3230,3230,3230,3230,0
20250401,125500,1386073085,3230,3230,3230,3230,8
20250401,125400,1386047245,3230,3230,3230,3230,392
20250401,125300,1384781085,3235,3235,3235,3235,270
20250401,125200,1383907635,3235,3235,3235,3235,0
20250401,125100,1383907635,3235,3235,3235,3225,627
20250401,125000,1381882645,3235,3235,3235,3235,48
20250401,124900,1381727365,3225,3225,3225,3225,0
20250401,124800,1381727365,3225,3225,3225,3225,391
20250401,124700,1380466390,3230,3230,3230,3230,1449
20250401,124600,1375786120,3230,3230,3230,3230,0
20250401,124500,1375786120,3230,3225,3230,3220,392
20250401,124400,1374523705,3225,3225,3225,3225,0
20250401,124300,1374523705,3225,3225,3225,3225,0
20250401,124200,1374523705,3225,3225,3225,3225,391
20250401,124100,1373262730,3225,3220,3225,3220,719
20250401,124000,1370945010,3220,3220,3220,3220,0
20250401,123900,1370945010,3220,3225,3225,3220,441
20250401,123800,1369524205,3225,3225,3225,3225,30
20250401,123700,1369427455,3230,3230,3230,3230,20
20250401,123600,1369362855,3235,3235,3235,3235,1
20250401,123500,1369359620,3225,3235,3235,3225,2220
20250401,123400,1362181930,3235,3235,3235,3235,0
20250401,123300,1362181930,3235,3235,3235,3235,50
20250401,123200,1362020180,3235,3245,3245,3235,691
20250401,123100,1359781585,3245,3235,3245,3235,301
20250401,123000,1358805250,3230,3235,3235,3230,11
20250401,122900,1358769670,3225,3235,3240,3225,1161
20250401,122800,1355015255,3235,3235,3235,3235,0
20250401,122700,1355015255,3235,3235,3235,3235,100
20250401,122600,1354691755,3235,3220,3235,3220,1607
20250401,122500,1349506730,3225,3225,3225,3225,0
20250401,122400,1349506730,3225,3215,3225,3215,6380
20250401,122300,1328967285,3210,3210,3210,3210,393
20250401,122200,1327705755,3215,3220,3220,3215,51
20250401,122100,1327541765,3220,3210,3220,3210,1601
20250401,122000,1322397855,3210,3210,3210,3205,1152
20250401,121900,1318699940,3210,3210,3210,3210,603
20250401,121800,1316764310,3215,3215,3215,3215,0
20250401,121700,1316764310,3215,3205,3215,3190,2738
20250401,121600,1308021575,3220,3210,3220,3195,6198
20250401,121500,1288167930,3210,3220,3220,3210,1058
20250401,121400,1284768425,3220,3220,3220,3220,409
20250401,121300,1283451445,3220,3230,3230,3220,1243
20250401,121200,1279443375,3230,3230,3230,3230,166
20250401,121100,1278907195,3230,3225,3230,3225,710
20250401,121000,1276617165,3225,3230,3230,3225,213
20250401,120900,1275929665,3230,3230,3230,3230,94
20250401,120800,1275626045,3235,3235,3235,3235,15
20250401,120700,1275577520,3235,3235,3235,3230,401
20250401,120600,1274281985,3240,3240,3240,3240,61
20250401,120500,1274084345,3240,3230,3240,3230,935
20250401,120400,1271059250,3230,3220,3230,3220,1169
20250401,120300,1267286690,3225,3225,3225,3220,1039
20250401,120200,1263936610,3225,3225,3225,3225,92
20250401,120100,1263639910,3230,3230,3230,3230,391
20250401,120000,1262376980,3225,3225,3230,3225,1272
20250401,115900,1258273145,3225,3220,3225,3220,173
20250401,115800,1257715620,3220,3215,3220,3215,399
20250401,115700,1256430880,3215,3215,3215,3215,78
20250401,115600,1256180110,3215,3220,3220,3215,2003
20250401,115500,1249737000,3220,3225,3225,3220,1092
20250401,115400,1246220465,3245,3235,3245,3215,2240
20250401,115300,1238992380,3235,3225,3235,3215,6554
20250401,115200,1217825105,3220,3210,3220,3190,1723
20250401,115100,1212290235,3210,3190,3210,3180,1549
20250401,115000,1207339795,3190,3200,3200,3190,1109
20250401,114900,1203796850,3190,3210,3220,3190,10874
20250401,114800,1169008565,3210,3255,3255,3210,19242
20250401,114700,1106756555,3260,3280,3285,3260,2589
20250401,114600,1098303870,3285,3270,3285,3255,3812
20250401,114500,1085876750,3270,3295,3295,3270,2060
20250401,114400,1079132165,3270,3295,3295,3270,2902
20250401,114300,1069578150,3275,3295,3295,3275,196
20250401,114200,1068936005,3295,3300,3300,3275,1073
20250401,114100,1065407445,3300,3280,3300,3280,2150
20250401,114000,1058333000,3280,3270,3280,3265,3795
20250401,113900,1045933335,3265,3260,3265,3250,2517
20250401,113800,1037739420,3260,3255,3270,3255,716
20250401,113700,1035408515,3255,3265,3265,3250,8148
20250401,113600,1008881370,3265,3295,3295,3260,2399
20250401,113500,1001042505,3265,3300,3300,3265,2954
20250401,113400,991334065,3305,3295,3305,3290,1196
20250401,113300,987389805,3295,3320,3320,3275,13907
20250401,113200,941479280,3320,3275,3320,3275,27435
20250401,113100,850884530,3275,3270,3285,3270,7218
20250401,113000,827230580,3270,3270,3270,3255,413
20250401,112900,825884755,3260,3265,3270,3260,1205
20250401,112800,821956300,3260,3260,3270,3260,2642
20250401,112700,813323380,3270,3260,3275,3260,6460
20250401,112600,792200150,3255,3255,3260,3255,426
20250401,112500,790813495,3265,3260,3265,3240,2692
20250401,112400,782057150,3260,3255,3260,3255,503
20250401,112300,780418535,3240,3240,3245,3240,1804
20250401,112200,774566685,3240,3245,3250,3240,7193
20250401,112100,751224390,3250,3255,3255,3250,1441
20250401,112000,746541005,3255,3245,3255,3240,5494
20250401,111900,728710200,3245,3245,3245,3245,244
20250401,111800,727918420,3245,3270,3270,3245,6263
20250401,111700,707560035,3270,3260,3270,3255,1773
20250401,111600,701780190,3255,3255,3260,3255,8384
20250401,111500,674448390,3260,3260,3260,3240,3657
20250401,111400,662566570,3260,3260,3260,3240,4632
20250401,111300,647474870,3260,3260,3260,3240,3521
20250401,111200,636044135,3270,3240,3270,3240,3171
20250401,111100,625706100,3240,3240,3255,3240,2062
20250401,111000,619024035,3255,3255,3270,3255,3353
20250401,110900,608099045,3265,3250,3265,3250,342
20250401,110800,606984970,3240,3240,3240,3240,394
20250401,110700,605708410,3235,3260,3260,3235,2441
20250401,110600,597805100,3265,3255,3265,3240,3229
20250401,110500,587337125,3240,3250,3255,3240,10428
20250401,110400,553529390,3275,3265,3275,3240,7069
20250401,110300,530528800,3265,3255,3270,3250,8485
20250401,110200,502862960,3265,3265,3265,3260,722
20250401,110100,500508130,3260,3255,3260,3240,5924
20250401,110000,481209200,3250,3245,3260,3240,2396
20250401,105900,473433595,3250,3260,3270,3250,5975
20250401,105800,453950000,3255,3240,3255,3240,4902
20250401,105700,438021830,3220,3220,3240,3215,3856
20250401,105600,425603235,3220,3230,3250,3220,3486
20250401,105500,414336205,3230,3240,3245,3225,8868
20250401,105400,385614410,3240,3220,3245,3220,3877
20250401,105300,373116535,3220,3200,3220,3200,5217
20250401,105200,356361645,3200,3200,3200,3170,7275
20250401,105100,333106800,3200,3185,3200,3170,4846
20250401,105000,317618715,3180,3170,3180,3170,930
20250401,104900,314665510,3170,3125,3170,3125,4950
20250401,104800,298998610,3160,3160,3160,3160,348
20250401,104700,297898930,3160,3150,3170,3150,8288
20250401,104600,271645015,3150,3130,3150,3130,3392
20250401,104500,260972615,3145,3130,3145,3130,3215
20250401,104400,250886135,3130,3105,3130,3105,11056
20250401,104300,216454345,3100,3085,3100,3080,3920
20250401,104200,204333075,3065,3065,3065,3065,0
20250401,104100,204333075,3065,3065,3065,3065,0
20250401,104000,204333075,3065,3065,3065,3065,624
20250401,103900,202420515,3065,3065,3065,3065,0
20250401,103800,202420515,3065,3065,3065,3065,0
20250401,103700,202420515,3065,3065,3065,3065,73
20250401,103600,202196770,3065,3065,3065,3065,391
20250401,103500,200998355,3085,3085,3085,3085,1
20250401,103400,200995270,3085,3070,3085,3070,11
20250401,103300,200961485,3065,3065,3065,3065,391
20250401,103200,199763070,3085,3085,3085,3085,9
20250401,103100,199735305,3065,3065,3065,3065,0
20250401,103000,199735305,3065,3065,3065,3065,391
20250401,102900,198536890,3065,3065,3065,3065,44
20250401,102800,198402030,3065,3065,3065,3065,0
20250401,102700,198402030,3065,3075,3075,3065,712
20250401,102600,196217915,3070,3070,3070,3070,0
20250401,102500,196217915,3070,3070,3070,3070,0
20250401,102400,196217915,3070,3075,3075,3070,391
20250401,102300,195016470,3085,3085,3085,3085,0
20250401,102200,195016470,3085,3085,3085,3085,451
20250401,102100,193625135,3070,3070,3070,3070,391
20250401,102000,192424765,3070,3070,3070,3070,0
20250401,101900,192424765,3070,3080,3080,3070,618
20250401,101800,190525455,3080,3070,3080,3065,491
20250401,101700,189019035,3080,3080,3080,3080,1
20250401,101600,189015955,3065,3065,3065,3065,0
20250401,101500,189015955,3065,3070,3070,3065,325
20250401,101400,188018280,3075,3080,3080,3075,82
20250401,101300,187766125,3080,3080,3080,3080,3
20250401,101200,187756885,3075,3075,3075,3075,125
20250401,101100,187372510,3075,3070,3075,3065,992
20250401,101000,184326525,3070,3070,3070,3070,1
20250401,100900,184323455,3060,3060,3060,3060,201
20250401,100800,183708395,3060,3060,3060,3060,699
20250401,100700,181569455,3075,3075,3075,3075,10
20250401,100600,181538705,3075,3075,3075,3075,1
20250401,100500,181535630,3055,3055,3055,3055,392
20250401,100400,180338070,3075,3075,3075,3055,3588
20250401,100300,169376670,3060,3060,3080,3060,1319
20250401,100200,165340510,3060,3070,3070,3060,2091
20250401,100100,158928550,3080,3080,3080,3080,11
20250401,100000,158894670,3085,3085,3085,3085,1
20250401,095900,158891585,3060,3065,3065,3060,391
20250401,095800,157694205,3085,3085,3085,3085,0
20250401,095700,157694205,3085,3085,3085,3085,1
20250401,095600,157691120,3070,3095,3095,3070,4481
20250401,095500,143919150,3100,3095,3100,3095,316
20250401,095400,142941125,3075,3080,3080,3075,322
20250401,095300,141949440,3080,3075,3080,3075,401
20250401,095200,140716315,3100,3100,3100,3100,0
20250401,095100,140716315,3100,3100,3100,3100,0
20250401,095000,140716315,3100,3075,3100,3075,1031
20250401,094900,137531380,3100,3100,3100,3100,0
20250401,094800,137531380,3100,3100,3100,3100,10
20250401,094700,137500380,3100,3095,3100,3095,265
20250401,094600,136679385,3095,3080,3095,3080,157
20250401,094500,136195735,3085,3090,3095,3085,400
20250401,094400,134959670,3090,3090,3090,3090,0
20250401,094300,134959670,3090,3090,3090,3090,30
20250401,094200,134866970,3090,3090,3090,3090,0
20250401,094100,134866970,3090,3090,3090,3090,4
20250401,094000,134854610,3090,3090,3090,3090,5
20250401,093900,134839160,3090,3080,3090,3080,36
20250401,093800,134728230,3090,3090,3090,3080,210
20250401,093700,134081165,3090,3090,3090,3090,5
20250401,093600,134065715,3090,3090,3090,3085,2174
20250401,093500,127358700,3090,3090,3090,3090,10
20250401,093400,127327800,3095,3100,3100,3095,816
20250401,093300,124802085,3125,3125,3125,3125,0
20250401,093200,124802085,3125,3125,3125,3125,1
20250401,093100,124798960,3105,3105,3105,3105,100
20250401,093000,124488460,3125,3125,3125,3125,6
20250401,092900,124469710,3125,3105,3125,3100,3068
20250401,092800,114956985,3100,3120,3130,3100,4640
20250401,092700,100539240,3130,3130,3130,3130,0
20250401,092600,100539240,3130,3130,3130,3130,0
20250401,092500,100539240,3130,3130,3130,3130,0
20250401,092400,100539240,3130,3125,3130,3125,2
20250401,092300,100532985,3120,3120,3120,3120,0
20250401,092200,100532985,3120,3120,3120,3120,469
20250401,092100,99069705,3130,3125,3130,3125,249
20250401,092000,98291575,3125,3115,3125,3115,76
20250401,091900,98054775,3115,3120,3120,3115,133
20250401,091800,97639970,3130,3130,3130,3130,0
20250401,091700,97639970,3130,3120,3130,3120,232
20250401,091600,96915810,3130,3140,3140,3130,298
20250401,091500,95982070,3140,3135,3140,3135,1000
20250401,091400,92842135,3135,3140,3140,3130,425
20250401,091300,91511265,3140,3130,3140,3130,321
20250401,091200,90506515,3130,3140,3140,3130,448
20250401,091100,89104255,3130,3140,3140,3130,44
20250401,091000,88966495,3130,3125,3135,3125,1462
20250401,090900,84388075,3130,3130,3130,3125,595
20250401,090800,82526515,3125,3115,3125,3095,2973
20250401,090700,73278800,3110,3110,3110,3110,0
20250401,090600,73278800,3110,3080,3110,3080,8184
20250401,090500,47870505,3105,3105,3105,3105,0
20250401,090400,47870505,3105,3105,3105,3105,1
20250401,090300,47867400,3100,3080,3100,3080,652
20250401,090200,45858200,3105,3095,3105,3065,1273
20250401,090100,41917140,3090,3085,3090,3080,6850
20250401,090000,20773640,3080,3055,3085,3055,6782
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 1873383776 3280 3280 3280 3280 13211
3 20250401 190400 1873383776 3280 3280 3280 3280 0
4 20250401 190300 1873383776 3280 3280 3280 3280 0
5 20250401 190200 1873383776 3280 3280 3280 3280 0
6 20250401 190100 1873383776 3280 3280 3280 3280 0
7 20250401 190000 1873383776 3280 3280 3280 3280 0
8 20250401 185900 1873383776 3280 3280 3280 3280 0
9 20250401 185800 1873383776 3280 3280 3280 3280 0
10 20250401 185700 1873383776 3280 3280 3280 3280 0
11 20250401 185600 1873383776 3280 3280 3280 3280 0
12 20250401 185500 1873383776 3280 3280 3280 3280 0
13 20250401 185400 1873383776 3280 3280 3280 3280 0
14 20250401 185300 1873383776 3280 3280 3280 3280 0
15 20250401 185200 1873383776 3280 3280 3280 3280 0
16 20250401 185100 1873383776 3280 3280 3280 3280 0
17 20250401 185000 1873383776 3280 3280 3280 3280 0
18 20250401 184900 1873383776 3280 3280 3280 3280 0
19 20250401 184800 1873383776 3280 3280 3280 3280 0
20 20250401 184700 1873383776 3280 3280 3280 3280 0
21 20250401 184600 1873383776 3280 3280 3280 3280 0
22 20250401 184500 1873383776 3280 3280 3280 3280 0
23 20250401 184400 1873383776 3280 3280 3280 3280 0
24 20250401 184300 1873383776 3280 3280 3280 3280 0
25 20250401 184200 1873383776 3280 3280 3280 3280 0
26 20250401 184100 1873383776 3280 3280 3280 3280 0
27 20250401 184000 1873383776 3280 3280 3280 3280 0
28 20250401 183900 1873383776 3280 3280 3280 3280 0
29 20250401 183800 1873383776 3280 3280 3280 3280 0
30 20250401 183700 1873383776 3280 3280 3280 3280 0
31 20250401 183600 1873383776 3280 3280 3280 3280 0
32 20250401 183500 1873383776 3280 3280 3280 3280 13211
33 20250401 183400 1873383776 3280 3280 3280 3280 0
34 20250401 183300 1873383776 3280 3280 3280 3280 0
35 20250401 183200 1873383776 3280 3280 3280 3280 0
36 20250401 183100 1873383776 3280 3280 3280 3280 0
37 20250401 183000 1873383776 3280 3280 3280 3280 0
38 20250401 182900 1873383776 3280 3280 3280 3280 0
39 20250401 182800 1873383776 3280 3280 3280 3280 0
40 20250401 182700 1873383776 3280 3280 3280 3280 0
41 20250401 182600 1873383776 3280 3280 3280 3280 0
42 20250401 182500 1873383776 3280 3280 3280 3280 0
43 20250401 182400 1873383776 3280 3280 3280 3280 0
44 20250401 182300 1873383776 3280 3280 3280 3280 0
45 20250401 182200 1873383776 3280 3280 3280 3280 0
46 20250401 182100 1873383776 3280 3280 3280 3280 0
47 20250401 182000 1873383776 3280 3280 3280 3280 0
48 20250401 181900 1873383776 3280 3280 3280 3280 0
49 20250401 181800 1873383776 3280 3280 3280 3280 0
50 20250401 181700 1873383776 3280 3280 3280 3280 0
51 20250401 181600 1873383776 3280 3280 3280 3280 0
52 20250401 181500 1873383776 3280 3280 3280 3280 0
53 20250401 181400 1873383776 3280 3280 3280 3280 0
54 20250401 181300 1873383776 3280 3280 3280 3280 0
55 20250401 181200 1873383776 3280 3280 3280 3280 0
56 20250401 181100 1873383776 3280 3280 3280 3280 0
57 20250401 181000 1873383776 3280 3280 3280 3280 0
58 20250401 180900 1873383776 3280 3280 3280 3280 0
59 20250401 180800 1873383776 3280 3280 3280 3280 0
60 20250401 180700 1873383776 3280 3280 3280 3280 0
61 20250401 180600 1873383776 3280 3280 3280 3280 0
62 20250401 180500 1873383776 3280 3280 3280 3280 13211
63 20250401 180400 1873383776 3280 3280 3280 3280 0
64 20250401 180300 1873383776 3280 3280 3280 3280 0
65 20250401 180200 1873383776 3280 3280 3280 3280 0
66 20250401 180100 1873383776 3280 3280 3280 3280 0
67 20250401 180000 1873383776 3280 3280 3280 3280 0
68 20250401 175900 1873383776 3280 3280 3280 3280 0
69 20250401 175800 1873383776 3280 3280 3280 3280 0
70 20250401 175700 1873383776 3280 3280 3280 3280 0
71 20250401 175600 1873383776 3280 3280 3280 3280 0
72 20250401 175500 1873383776 3280 3280 3280 3280 0
73 20250401 175400 1873383776 3280 3280 3280 3280 0
74 20250401 175300 1873383776 3280 3280 3280 3280 0
75 20250401 175200 1873383776 3280 3280 3280 3280 0
76 20250401 175100 1873383776 3280 3280 3280 3280 0
77 20250401 175000 1873383776 3280 3280 3280 3280 0
78 20250401 174900 1873383776 3280 3280 3280 3280 0
79 20250401 174800 1873383776 3280 3280 3280 3280 0
80 20250401 174700 1873383776 3280 3280 3280 3280 0
81 20250401 174600 1873383776 3280 3280 3280 3280 0
82 20250401 174500 1873383776 3280 3280 3280 3280 0
83 20250401 174400 1873383776 3280 3280 3280 3280 0
84 20250401 174300 1873383776 3280 3280 3280 3280 0
85 20250401 174200 1873383776 3280 3280 3280 3280 0
86 20250401 174100 1873383776 3280 3280 3280 3280 0
87 20250401 174000 1873383776 3280 3280 3280 3280 0
88 20250401 173900 1873383776 3280 3280 3280 3280 0
89 20250401 173800 1873383776 3280 3280 3280 3280 0
90 20250401 173700 1873383776 3280 3280 3280 3280 0
91 20250401 173600 1873383776 3280 3280 3280 3280 0
92 20250401 173500 1873383776 3280 3280 3280 3280 13211
93 20250401 173400 1873383776 3280 3280 3280 3280 0
94 20250401 173300 1873383776 3280 3280 3280 3280 0
95 20250401 173200 1873383776 3280 3280 3280 3280 0
96 20250401 173100 1873383776 3280 3280 3280 3280 0
97 20250401 173000 1873383776 3280 3280 3280 3280 0
98 20250401 172900 1873383776 3280 3280 3280 3280 0
99 20250401 172800 1873383776 3280 3280 3280 3280 0
100 20250401 172700 1873383776 3280 3280 3280 3280 0
101 20250401 172600 1873383776 3280 3280 3280 3280 0
102 20250401 172500 1873383776 3280 3280 3280 3280 0
103 20250401 172400 1873383776 3280 3280 3280 3280 0
104 20250401 172300 1873383776 3280 3280 3280 3280 0
105 20250401 172200 1873383776 3280 3280 3280 3280 0
106 20250401 172100 1873383776 3280 3280 3280 3280 0
107 20250401 172000 1873383776 3280 3280 3280 3280 0
108 20250401 171900 1873383776 3280 3280 3280 3280 0
109 20250401 171800 1873383776 3280 3280 3280 3280 0
110 20250401 171700 1873383776 3280 3280 3280 3280 0
111 20250401 171600 1873383776 3280 3280 3280 3280 0
112 20250401 171500 1873383776 3280 3280 3280 3280 0
113 20250401 171400 1873383776 3280 3280 3280 3280 0
114 20250401 171300 1873383776 3280 3280 3280 3280 0
115 20250401 171200 1873383776 3280 3280 3280 3280 0
116 20250401 171100 1873383776 3280 3280 3280 3280 0
117 20250401 171000 1873383776 3280 3280 3280 3280 0
118 20250401 170900 1873383776 3280 3280 3280 3280 0
119 20250401 170800 1873383776 3280 3280 3280 3280 0
120 20250401 170700 1873383776 3280 3280 3280 3280 0
121 20250401 170600 1873383776 3280 3280 3280 3280 0
122 20250401 170500 1873383776 3280 3280 3280 3280 13211
123 20250401 170400 1873383776 3280 3280 3280 3280 0
124 20250401 170300 1873383776 3280 3280 3280 3280 0
125 20250401 170200 1873383776 3280 3280 3280 3280 0
126 20250401 170100 1873383776 3280 3280 3280 3280 0
127 20250401 170000 1873383776 3280 3280 3280 3280 0
128 20250401 165900 1873383776 3280 3280 3280 3280 0
129 20250401 165800 1873383776 3280 3280 3280 3280 0
130 20250401 165700 1873383776 3280 3280 3280 3280 0
131 20250401 165600 1873383776 3280 3280 3280 3280 0
132 20250401 165500 1873383776 3280 3280 3280 3280 0
133 20250401 165400 1873383776 3280 3280 3280 3280 0
134 20250401 165300 1873383776 3280 3280 3280 3280 0
135 20250401 165200 1873383776 3280 3280 3280 3280 0
136 20250401 165100 1873383776 3280 3280 3280 3280 0
137 20250401 165000 1873383776 3280 3280 3280 3280 0
138 20250401 164900 1873383776 3280 3280 3280 3280 0
139 20250401 164800 1873383776 3280 3280 3280 3280 0
140 20250401 164700 1873383776 3280 3280 3280 3280 0
141 20250401 164600 1873383776 3280 3280 3280 3280 0
142 20250401 164500 1873383776 3280 3280 3280 3280 0
143 20250401 164400 1873383776 3280 3280 3280 3280 0
144 20250401 164300 1873383776 3280 3280 3280 3280 0
145 20250401 164200 1873383776 3280 3280 3280 3280 0
146 20250401 164100 1873383776 3280 3280 3280 3280 0
147 20250401 164000 1873383776 3280 3280 3280 3280 0
148 20250401 163900 1873383776 3280 3280 3280 3280 0
149 20250401 163800 1873383776 3280 3280 3280 3280 0
150 20250401 163700 1873383776 3280 3280 3280 3280 0
151 20250401 163600 1873383776 3280 3280 3280 3280 0
152 20250401 163500 1873383776 3280 3280 3280 3280 13211
153 20250401 163400 1873383776 3280 3280 3280 3280 0
154 20250401 163300 1873383776 3280 3280 3280 3280 0
155 20250401 163200 1873383776 3280 3280 3280 3280 0
156 20250401 163100 1873383776 3280 3280 3280 3280 0
157 20250401 163000 1873383776 3280 3280 3280 3280 0
158 20250401 162900 1873383776 3280 3280 3280 3280 0
159 20250401 162800 1873383776 3280 3280 3280 3280 0
160 20250401 162700 1873383776 3280 3280 3280 3280 0
161 20250401 162600 1873383776 3280 3280 3280 3280 0
162 20250401 162500 1873383776 3280 3280 3280 3280 0
163 20250401 162400 1873383776 3280 3280 3280 3280 0
164 20250401 162300 1873383776 3280 3280 3280 3280 0
165 20250401 162200 1873383776 3280 3280 3280 3280 0
166 20250401 162100 1873383776 3280 3280 3280 3280 0
167 20250401 162000 1873383776 3280 3280 3280 3280 0
168 20250401 161900 1873383776 3280 3280 3280 3280 0
169 20250401 161800 1873383776 3280 3280 3280 3280 0
170 20250401 161700 1873383776 3280 3280 3280 3280 0
171 20250401 161600 1873383776 3280 3280 3280 3280 0
172 20250401 161500 1873383776 3280 3280 3280 3280 0
173 20250401 161400 1873383776 3280 3280 3280 3280 0
174 20250401 161300 1873383776 3280 3280 3280 3280 0
175 20250401 161200 1873383776 3280 3280 3280 3280 0
176 20250401 161100 1873383776 3280 3280 3280 3280 0
177 20250401 161000 1873383776 3280 3280 3280 3280 0
178 20250401 160900 1873383776 3280 3280 3280 3280 0
179 20250401 160800 1873383776 3280 3280 3280 3280 0
180 20250401 160700 1873383776 3280 3280 3280 3280 0
181 20250401 160600 1873383776 3280 3280 3280 3280 0
182 20250401 160500 1873383776 3280 3280 3280 3280 13211
183 20250401 160400 1873383776 3280 3280 3280 3280 0
184 20250401 160300 1873383776 3280 3280 3280 3280 0
185 20250401 160200 1873383776 3280 3280 3280 3280 0
186 20250401 160100 1873383776 3280 3280 3280 3280 0
187 20250401 160000 1873383776 3280 3280 3280 3280 0
188 20250401 155900 1873383776 3280 3280 3280 3280 0
189 20250401 155800 1873383776 3280 3280 3280 3280 0
190 20250401 155700 1873383776 3280 3280 3280 3280 0
191 20250401 155600 1873383776 3280 3280 3280 3280 0
192 20250401 155500 1873383776 3280 3280 3280 3280 0
193 20250401 155400 1873383776 3280 3280 3280 3280 0
194 20250401 155300 1873383776 3280 3280 3280 3280 0
195 20250401 155200 1873383776 3280 3280 3280 3280 0
196 20250401 155100 1873383776 3280 3280 3280 3280 0
197 20250401 155000 1873383776 3280 3280 3280 3280 0
198 20250401 154900 1873383776 3280 3280 3280 3280 0
199 20250401 154800 1873383776 3280 3280 3280 3280 0
200 20250401 154700 1873383776 3280 3280 3280 3280 0
201 20250401 154600 1873383776 3280 3280 3280 3280 0
202 20250401 154500 1873383776 3280 3280 3280 3280 0
203 20250401 154400 1873383776 3280 3280 3280 3280 0
204 20250401 154300 1873383776 3280 3280 3280 3280 0
205 20250401 154200 1873383776 3280 3280 3280 3280 0
206 20250401 154100 1873383776 3280 3280 3280 3280 0
207 20250401 154000 1873383776 3280 3280 3280 3280 0
208 20250401 153900 1873383776 3280 3280 3280 3280 0
209 20250401 153800 1873383776 3280 3280 3280 3280 0
210 20250401 153700 1873383776 3280 3280 3280 3280 0
211 20250401 153600 1873383776 3280 3280 3280 3280 0
212 20250401 153500 1873383776 3280 3280 3280 3280 13211
213 20250401 153400 1873383776 3280 3280 3280 3280 0
214 20250401 153300 1873383776 3280 3280 3280 3280 0
215 20250401 153200 1873383776 3280 3280 3280 3280 0
216 20250401 153100 1873383776 3280 3280 3280 3280 0
217 20250401 153000 1873383776 3280 3280 3280 3280 13211
218 20250401 152900 1830051696 3275 3275 3275 3275 0
219 20250401 152800 1830051696 3275 3275 3275 3275 0
220 20250401 152700 1830051696 3275 3275 3275 3275 0
221 20250401 152600 1830051696 3275 3275 3275 3275 0
222 20250401 152500 1830051696 3275 3275 3275 3275 0
223 20250401 152400 1830051696 3275 3275 3275 3275 0
224 20250401 152300 1830051696 3275 3275 3275 3275 0
225 20250401 152200 1830051696 3275 3275 3275 3275 0
226 20250401 152100 1830051696 3275 3275 3275 3275 0
227 20250401 152000 1830051696 3275 3275 3275 3275 0
228 20250401 151900 1830051696 3275 3270 3280 3260 2050
229 20250401 151800 1823338236 3265 3280 3280 3265 1072
230 20250401 151700 1819832421 3280 3270 3280 3270 600
231 20250401 151600 1817866136 3280 3280 3280 3265 1257
232 20250401 151500 1813758836 3275 3270 3280 3265 553
233 20250401 151400 1811950811 3280 3285 3290 3270 3493
234 20250401 151300 1800508001 3285 3285 3290 3285 238
235 20250401 151200 1799725921 3290 3290 3295 3290 1133
236 20250401 151100 1795998301 3290 3290 3290 3280 1245
237 20250401 151000 1791910111 3285 3285 3290 3280 222
238 20250401 150900 1791180811 3290 3275 3295 3275 3290
239 20250401 150800 1780403851 3275 3290 3290 3270 176
240 20250401 150700 1779827201 3290 3280 3290 3265 333
241 20250401 150600 1778736971 3290 3290 3290 3285 34
242 20250401 150500 1778625161 3280 3290 3290 3280 756
243 20250401 150400 1776143926 3290 3270 3290 3265 459
244 20250401 150300 1774643136 3280 3280 3290 3265 4986
245 20250401 150200 1758326081 3280 3295 3295 3280 3176
246 20250401 150100 1747907301 3295 3280 3295 3280 1425
247 20250401 150000 1743233011 3285 3285 3295 3275 3175
248 20250401 145900 1732802786 3285 3285 3290 3280 115
249 20250401 145800 1732425386 3285 3285 3285 3275 3483
250 20250401 145700 1720999476 3290 3290 3290 3290 18
251 20250401 145600 1720940256 3285 3290 3290 3285 392
252 20250401 145500 1719652237 3287 3290 3290 3287 59
253 20250401 145400 1719458286 3295 3290 3295 3290 18
254 20250401 145300 1719399061 3285 3292 3292 3285 1158
255 20250401 145200 1715589570 3295 3295 3295 3295 1002
256 20250401 145100 1712287980 3295 3290 3295 3290 37
257 20250401 145000 1712166220 3300 3300 3300 3290 3412
258 20250401 144900 1700910620 3300 3295 3300 3280 2007
259 20250401 144800 1694297580 3295 3285 3295 3280 747
260 20250401 144700 1691846530 3285 3280 3285 3280 1246
261 20250401 144600 1687757375 3275 3280 3280 3275 615
262 20250401 144500 1685742060 3280 3287 3290 3275 34
263 20250401 144400 1685630601 3287 3290 3295 3280 193
264 20250401 144300 1684994982 3275 3275 3275 3275 1
265 20250401 144200 1684991707 3275 3290 3290 3275 259
266 20250401 144100 1684140927 3290 3285 3290 3285 400
267 20250401 144000 1682826427 3285 3285 3285 3280 21
268 20250401 143900 1682757467 3275 3285 3285 3275 517
269 20250401 143800 1681064212 3285 3280 3285 3275 415
270 20250401 143700 1679704957 3280 3270 3280 3270 3017
271 20250401 143600 1669832637 3265 3265 3270 3265 394
272 20250401 143500 1668545422 3275 3265 3275 3265 404
273 20250401 143400 1667226232 3270 3270 3270 3270 10
274 20250401 143300 1667193532 3260 3260 3260 3260 70
275 20250401 143200 1666965332 3260 3270 3270 3260 719
276 20250401 143100 1664619707 3270 3275 3275 3270 546
277 20250401 143000 1662833368 3275 3275 3275 3275 0
278 20250401 142900 1662833368 3275 3270 3275 3270 326
279 20250401 142800 1661765743 3265 3267 3267 3265 437
280 20250401 142700 1660338848 3275 3267 3275 3267 9
281 20250401 142600 1660309429 3250 3260 3260 3250 723
282 20250401 142500 1657955929 3260 3270 3270 3260 907
283 20250401 142400 1654994014 3270 3270 3270 3270 476
284 20250401 142300 1653437494 3260 3260 3260 3260 5
285 20250401 142200 1653421194 3260 3260 3260 3260 410
286 20250401 142100 1652084594 3270 3270 3270 3270 3
287 20250401 142000 1652074784 3260 3270 3270 3260 210
288 20250401 141900 1651390084 3270 3265 3270 3250 3786
289 20250401 141800 1639034804 3240 3270 3270 3240 549
290 20250401 141700 1637254874 3265 3250 3265 3250 393
291 20250401 141600 1635971759 3265 3245 3265 3242 5150
292 20250401 141500 1619201044 3235 3252 3252 3235 1985
293 20250401 141400 1612759925 3250 3260 3260 3250 592
294 20250401 141300 1610832948 3260 3260 3260 3255 392
295 20250401 141200 1609556973 3275 3275 3275 3275 4
296 20250401 141100 1609543873 3275 3280 3280 3250 542
297 20250401 141000 1607780703 3280 3280 3280 3260 8660
298 20250401 140900 1579520873 3270 3285 3285 3270 836
299 20250401 140800 1576785353 3285 3280 3285 3280 113
300 20250401 140700 1576414153 3290 3265 3290 3265 1303
301 20250401 140600 1572153328 3265 3260 3265 3260 624
302 20250401 140500 1570116328 3275 3280 3280 3265 480
303 20250401 140400 1568545413 3260 3260 3300 3255 21671
304 20250401 140300 1497147578 3245 3245 3245 3245 391
305 20250401 140200 1495878783 3240 3240 3240 3240 0
306 20250401 140100 1495878783 3240 3240 3240 3240 0
307 20250401 140000 1495878783 3240 3235 3240 3235 588
308 20250401 135900 1493974560 3235 3235 3235 3235 0
309 20250401 135800 1493974560 3235 3235 3235 3235 20
310 20250401 135700 1493909860 3235 3240 3250 3235 937
311 20250401 135600 1490871845 3245 3245 3245 3245 0
312 20250401 135500 1490871845 3245 3250 3250 3245 21
313 20250401 135400 1490803650 3250 3240 3250 3240 801
314 20250401 135300 1488205710 3240 3240 3240 3240 60
315 20250401 135200 1488011310 3240 3240 3240 3240 238
316 20250401 135100 1487240190 3240 3240 3240 3240 1590
317 20250401 135000 1482088590 3245 3240 3245 3240 11
318 20250401 134900 1482052900 3240 3240 3240 3240 0
319 20250401 134800 1482052900 3240 3240 3240 3240 0
320 20250401 134700 1482052900 3240 3240 3240 3240 391
321 20250401 134600 1480786060 3240 3240 3240 3240 335
322 20250401 134500 1479700660 3240 3240 3240 3240 0
323 20250401 134400 1479700660 3240 3240 3240 3240 391
324 20250401 134300 1478433820 3240 3240 3240 3240 0
325 20250401 134200 1478433820 3240 3240 3240 3240 935
326 20250401 134100 1475404420 3245 3245 3245 3240 398
327 20250401 134000 1474113965 3240 3240 3240 3240 0
328 20250401 133900 1474113965 3240 3240 3240 3240 167
329 20250401 133800 1473572885 3240 3240 3240 3240 392
330 20250401 133700 1472302805 3245 3245 3245 3245 422
331 20250401 133600 1470933415 3245 3245 3245 3245 2
332 20250401 133500 1470926925 3245 3240 3245 3240 549
333 20250401 133400 1469147375 3245 3245 3245 3245 10
334 20250401 133300 1469114925 3245 3245 3245 3245 22
335 20250401 133200 1469043535 3245 3240 3245 3235 2387
336 20250401 133100 1461320930 3240 3240 3240 3240 0
337 20250401 133000 1461320930 3240 3240 3240 3240 0
338 20250401 132900 1461320930 3240 3245 3245 3240 507
339 20250401 132800 1459677670 3260 3260 3260 3260 1
340 20250401 132700 1459674410 3250 3250 3255 3250 2351
341 20250401 132600 1452033315 3240 3245 3245 3240 392
342 20250401 132500 1450762800 3260 3245 3260 3240 898
343 20250401 132400 1447851805 3250 3255 3255 3250 170
344 20250401 132300 1447299240 3260 3255 3260 3255 44
345 20250401 132200 1447155995 3250 3255 3255 3250 394
346 20250401 132100 1445875480 3255 3255 3255 3255 593
347 20250401 132000 1443945265 3245 3245 3245 3245 0
348 20250401 131900 1443945265 3245 3250 3255 3245 441
349 20250401 131800 1442513960 3255 3250 3255 3250 1350
350 20250401 131700 1438122365 3240 3240 3240 3240 1
351 20250401 131600 1438119125 3235 3255 3255 3235 899
352 20250401 131500 1435208645 3255 3255 3255 3255 17
353 20250401 131400 1435153310 3255 3250 3255 3250 452
354 20250401 131300 1433684305 3250 3235 3250 3235 5841
355 20250401 131200 1414712795 3230 3245 3245 3230 2447
356 20250401 131100 1406787280 3230 3230 3230 3230 0
357 20250401 131000 1406787280 3230 3230 3230 3230 392
358 20250401 130900 1405521120 3225 3225 3225 3225 10
359 20250401 130800 1405488870 3225 3225 3225 3225 14
360 20250401 130700 1405443720 3225 3225 3225 3225 391
361 20250401 130600 1404182745 3225 3230 3230 3225 2624
362 20250401 130500 1395720105 3230 3230 3230 3230 0
363 20250401 130400 1395720105 3230 3230 3230 3230 391
364 20250401 130300 1394457175 3245 3230 3245 3230 1510
365 20250401 130200 1389566230 3230 3230 3230 3230 1
366 20250401 130100 1389563000 3220 3225 3225 3220 691
367 20250401 130000 1387336015 3230 3230 3230 3230 0
368 20250401 125900 1387336015 3230 3230 3230 3230 0
369 20250401 125800 1387336015 3230 3230 3230 3230 0
370 20250401 125700 1387336015 3230 3230 3230 3230 391
371 20250401 125600 1386073085 3230 3230 3230 3230 0
372 20250401 125500 1386073085 3230 3230 3230 3230 8
373 20250401 125400 1386047245 3230 3230 3230 3230 392
374 20250401 125300 1384781085 3235 3235 3235 3235 270
375 20250401 125200 1383907635 3235 3235 3235 3235 0
376 20250401 125100 1383907635 3235 3235 3235 3225 627
377 20250401 125000 1381882645 3235 3235 3235 3235 48
378 20250401 124900 1381727365 3225 3225 3225 3225 0
379 20250401 124800 1381727365 3225 3225 3225 3225 391
380 20250401 124700 1380466390 3230 3230 3230 3230 1449
381 20250401 124600 1375786120 3230 3230 3230 3230 0
382 20250401 124500 1375786120 3230 3225 3230 3220 392
383 20250401 124400 1374523705 3225 3225 3225 3225 0
384 20250401 124300 1374523705 3225 3225 3225 3225 0
385 20250401 124200 1374523705 3225 3225 3225 3225 391
386 20250401 124100 1373262730 3225 3220 3225 3220 719
387 20250401 124000 1370945010 3220 3220 3220 3220 0
388 20250401 123900 1370945010 3220 3225 3225 3220 441
389 20250401 123800 1369524205 3225 3225 3225 3225 30
390 20250401 123700 1369427455 3230 3230 3230 3230 20
391 20250401 123600 1369362855 3235 3235 3235 3235 1
392 20250401 123500 1369359620 3225 3235 3235 3225 2220
393 20250401 123400 1362181930 3235 3235 3235 3235 0
394 20250401 123300 1362181930 3235 3235 3235 3235 50
395 20250401 123200 1362020180 3235 3245 3245 3235 691
396 20250401 123100 1359781585 3245 3235 3245 3235 301
397 20250401 123000 1358805250 3230 3235 3235 3230 11
398 20250401 122900 1358769670 3225 3235 3240 3225 1161
399 20250401 122800 1355015255 3235 3235 3235 3235 0
400 20250401 122700 1355015255 3235 3235 3235 3235 100
401 20250401 122600 1354691755 3235 3220 3235 3220 1607
402 20250401 122500 1349506730 3225 3225 3225 3225 0
403 20250401 122400 1349506730 3225 3215 3225 3215 6380
404 20250401 122300 1328967285 3210 3210 3210 3210 393
405 20250401 122200 1327705755 3215 3220 3220 3215 51
406 20250401 122100 1327541765 3220 3210 3220 3210 1601
407 20250401 122000 1322397855 3210 3210 3210 3205 1152
408 20250401 121900 1318699940 3210 3210 3210 3210 603
409 20250401 121800 1316764310 3215 3215 3215 3215 0
410 20250401 121700 1316764310 3215 3205 3215 3190 2738
411 20250401 121600 1308021575 3220 3210 3220 3195 6198
412 20250401 121500 1288167930 3210 3220 3220 3210 1058
413 20250401 121400 1284768425 3220 3220 3220 3220 409
414 20250401 121300 1283451445 3220 3230 3230 3220 1243
415 20250401 121200 1279443375 3230 3230 3230 3230 166
416 20250401 121100 1278907195 3230 3225 3230 3225 710
417 20250401 121000 1276617165 3225 3230 3230 3225 213
418 20250401 120900 1275929665 3230 3230 3230 3230 94
419 20250401 120800 1275626045 3235 3235 3235 3235 15
420 20250401 120700 1275577520 3235 3235 3235 3230 401
421 20250401 120600 1274281985 3240 3240 3240 3240 61
422 20250401 120500 1274084345 3240 3230 3240 3230 935
423 20250401 120400 1271059250 3230 3220 3230 3220 1169
424 20250401 120300 1267286690 3225 3225 3225 3220 1039
425 20250401 120200 1263936610 3225 3225 3225 3225 92
426 20250401 120100 1263639910 3230 3230 3230 3230 391
427 20250401 120000 1262376980 3225 3225 3230 3225 1272
428 20250401 115900 1258273145 3225 3220 3225 3220 173
429 20250401 115800 1257715620 3220 3215 3220 3215 399
430 20250401 115700 1256430880 3215 3215 3215 3215 78
431 20250401 115600 1256180110 3215 3220 3220 3215 2003
432 20250401 115500 1249737000 3220 3225 3225 3220 1092
433 20250401 115400 1246220465 3245 3235 3245 3215 2240
434 20250401 115300 1238992380 3235 3225 3235 3215 6554
435 20250401 115200 1217825105 3220 3210 3220 3190 1723
436 20250401 115100 1212290235 3210 3190 3210 3180 1549
437 20250401 115000 1207339795 3190 3200 3200 3190 1109
438 20250401 114900 1203796850 3190 3210 3220 3190 10874
439 20250401 114800 1169008565 3210 3255 3255 3210 19242
440 20250401 114700 1106756555 3260 3280 3285 3260 2589
441 20250401 114600 1098303870 3285 3270 3285 3255 3812
442 20250401 114500 1085876750 3270 3295 3295 3270 2060
443 20250401 114400 1079132165 3270 3295 3295 3270 2902
444 20250401 114300 1069578150 3275 3295 3295 3275 196
445 20250401 114200 1068936005 3295 3300 3300 3275 1073
446 20250401 114100 1065407445 3300 3280 3300 3280 2150
447 20250401 114000 1058333000 3280 3270 3280 3265 3795
448 20250401 113900 1045933335 3265 3260 3265 3250 2517
449 20250401 113800 1037739420 3260 3255 3270 3255 716
450 20250401 113700 1035408515 3255 3265 3265 3250 8148
451 20250401 113600 1008881370 3265 3295 3295 3260 2399
452 20250401 113500 1001042505 3265 3300 3300 3265 2954
453 20250401 113400 991334065 3305 3295 3305 3290 1196
454 20250401 113300 987389805 3295 3320 3320 3275 13907
455 20250401 113200 941479280 3320 3275 3320 3275 27435
456 20250401 113100 850884530 3275 3270 3285 3270 7218
457 20250401 113000 827230580 3270 3270 3270 3255 413
458 20250401 112900 825884755 3260 3265 3270 3260 1205
459 20250401 112800 821956300 3260 3260 3270 3260 2642
460 20250401 112700 813323380 3270 3260 3275 3260 6460
461 20250401 112600 792200150 3255 3255 3260 3255 426
462 20250401 112500 790813495 3265 3260 3265 3240 2692
463 20250401 112400 782057150 3260 3255 3260 3255 503
464 20250401 112300 780418535 3240 3240 3245 3240 1804
465 20250401 112200 774566685 3240 3245 3250 3240 7193
466 20250401 112100 751224390 3250 3255 3255 3250 1441
467 20250401 112000 746541005 3255 3245 3255 3240 5494
468 20250401 111900 728710200 3245 3245 3245 3245 244
469 20250401 111800 727918420 3245 3270 3270 3245 6263
470 20250401 111700 707560035 3270 3260 3270 3255 1773
471 20250401 111600 701780190 3255 3255 3260 3255 8384
472 20250401 111500 674448390 3260 3260 3260 3240 3657
473 20250401 111400 662566570 3260 3260 3260 3240 4632
474 20250401 111300 647474870 3260 3260 3260 3240 3521
475 20250401 111200 636044135 3270 3240 3270 3240 3171
476 20250401 111100 625706100 3240 3240 3255 3240 2062
477 20250401 111000 619024035 3255 3255 3270 3255 3353
478 20250401 110900 608099045 3265 3250 3265 3250 342
479 20250401 110800 606984970 3240 3240 3240 3240 394
480 20250401 110700 605708410 3235 3260 3260 3235 2441
481 20250401 110600 597805100 3265 3255 3265 3240 3229
482 20250401 110500 587337125 3240 3250 3255 3240 10428
483 20250401 110400 553529390 3275 3265 3275 3240 7069
484 20250401 110300 530528800 3265 3255 3270 3250 8485
485 20250401 110200 502862960 3265 3265 3265 3260 722
486 20250401 110100 500508130 3260 3255 3260 3240 5924
487 20250401 110000 481209200 3250 3245 3260 3240 2396
488 20250401 105900 473433595 3250 3260 3270 3250 5975
489 20250401 105800 453950000 3255 3240 3255 3240 4902
490 20250401 105700 438021830 3220 3220 3240 3215 3856
491 20250401 105600 425603235 3220 3230 3250 3220 3486
492 20250401 105500 414336205 3230 3240 3245 3225 8868
493 20250401 105400 385614410 3240 3220 3245 3220 3877
494 20250401 105300 373116535 3220 3200 3220 3200 5217
495 20250401 105200 356361645 3200 3200 3200 3170 7275
496 20250401 105100 333106800 3200 3185 3200 3170 4846
497 20250401 105000 317618715 3180 3170 3180 3170 930
498 20250401 104900 314665510 3170 3125 3170 3125 4950
499 20250401 104800 298998610 3160 3160 3160 3160 348
500 20250401 104700 297898930 3160 3150 3170 3150 8288
501 20250401 104600 271645015 3150 3130 3150 3130 3392
502 20250401 104500 260972615 3145 3130 3145 3130 3215
503 20250401 104400 250886135 3130 3105 3130 3105 11056
504 20250401 104300 216454345 3100 3085 3100 3080 3920
505 20250401 104200 204333075 3065 3065 3065 3065 0
506 20250401 104100 204333075 3065 3065 3065 3065 0
507 20250401 104000 204333075 3065 3065 3065 3065 624
508 20250401 103900 202420515 3065 3065 3065 3065 0
509 20250401 103800 202420515 3065 3065 3065 3065 0
510 20250401 103700 202420515 3065 3065 3065 3065 73
511 20250401 103600 202196770 3065 3065 3065 3065 391
512 20250401 103500 200998355 3085 3085 3085 3085 1
513 20250401 103400 200995270 3085 3070 3085 3070 11
514 20250401 103300 200961485 3065 3065 3065 3065 391
515 20250401 103200 199763070 3085 3085 3085 3085 9
516 20250401 103100 199735305 3065 3065 3065 3065 0
517 20250401 103000 199735305 3065 3065 3065 3065 391
518 20250401 102900 198536890 3065 3065 3065 3065 44
519 20250401 102800 198402030 3065 3065 3065 3065 0
520 20250401 102700 198402030 3065 3075 3075 3065 712
521 20250401 102600 196217915 3070 3070 3070 3070 0
522 20250401 102500 196217915 3070 3070 3070 3070 0
523 20250401 102400 196217915 3070 3075 3075 3070 391
524 20250401 102300 195016470 3085 3085 3085 3085 0
525 20250401 102200 195016470 3085 3085 3085 3085 451
526 20250401 102100 193625135 3070 3070 3070 3070 391
527 20250401 102000 192424765 3070 3070 3070 3070 0
528 20250401 101900 192424765 3070 3080 3080 3070 618
529 20250401 101800 190525455 3080 3070 3080 3065 491
530 20250401 101700 189019035 3080 3080 3080 3080 1
531 20250401 101600 189015955 3065 3065 3065 3065 0
532 20250401 101500 189015955 3065 3070 3070 3065 325
533 20250401 101400 188018280 3075 3080 3080 3075 82
534 20250401 101300 187766125 3080 3080 3080 3080 3
535 20250401 101200 187756885 3075 3075 3075 3075 125
536 20250401 101100 187372510 3075 3070 3075 3065 992
537 20250401 101000 184326525 3070 3070 3070 3070 1
538 20250401 100900 184323455 3060 3060 3060 3060 201
539 20250401 100800 183708395 3060 3060 3060 3060 699
540 20250401 100700 181569455 3075 3075 3075 3075 10
541 20250401 100600 181538705 3075 3075 3075 3075 1
542 20250401 100500 181535630 3055 3055 3055 3055 392
543 20250401 100400 180338070 3075 3075 3075 3055 3588
544 20250401 100300 169376670 3060 3060 3080 3060 1319
545 20250401 100200 165340510 3060 3070 3070 3060 2091
546 20250401 100100 158928550 3080 3080 3080 3080 11
547 20250401 100000 158894670 3085 3085 3085 3085 1
548 20250401 095900 158891585 3060 3065 3065 3060 391
549 20250401 095800 157694205 3085 3085 3085 3085 0
550 20250401 095700 157694205 3085 3085 3085 3085 1
551 20250401 095600 157691120 3070 3095 3095 3070 4481
552 20250401 095500 143919150 3100 3095 3100 3095 316
553 20250401 095400 142941125 3075 3080 3080 3075 322
554 20250401 095300 141949440 3080 3075 3080 3075 401
555 20250401 095200 140716315 3100 3100 3100 3100 0
556 20250401 095100 140716315 3100 3100 3100 3100 0
557 20250401 095000 140716315 3100 3075 3100 3075 1031
558 20250401 094900 137531380 3100 3100 3100 3100 0
559 20250401 094800 137531380 3100 3100 3100 3100 10
560 20250401 094700 137500380 3100 3095 3100 3095 265
561 20250401 094600 136679385 3095 3080 3095 3080 157
562 20250401 094500 136195735 3085 3090 3095 3085 400
563 20250401 094400 134959670 3090 3090 3090 3090 0
564 20250401 094300 134959670 3090 3090 3090 3090 30
565 20250401 094200 134866970 3090 3090 3090 3090 0
566 20250401 094100 134866970 3090 3090 3090 3090 4
567 20250401 094000 134854610 3090 3090 3090 3090 5
568 20250401 093900 134839160 3090 3080 3090 3080 36
569 20250401 093800 134728230 3090 3090 3090 3080 210
570 20250401 093700 134081165 3090 3090 3090 3090 5
571 20250401 093600 134065715 3090 3090 3090 3085 2174
572 20250401 093500 127358700 3090 3090 3090 3090 10
573 20250401 093400 127327800 3095 3100 3100 3095 816
574 20250401 093300 124802085 3125 3125 3125 3125 0
575 20250401 093200 124802085 3125 3125 3125 3125 1
576 20250401 093100 124798960 3105 3105 3105 3105 100
577 20250401 093000 124488460 3125 3125 3125 3125 6
578 20250401 092900 124469710 3125 3105 3125 3100 3068
579 20250401 092800 114956985 3100 3120 3130 3100 4640
580 20250401 092700 100539240 3130 3130 3130 3130 0
581 20250401 092600 100539240 3130 3130 3130 3130 0
582 20250401 092500 100539240 3130 3130 3130 3130 0
583 20250401 092400 100539240 3130 3125 3130 3125 2
584 20250401 092300 100532985 3120 3120 3120 3120 0
585 20250401 092200 100532985 3120 3120 3120 3120 469
586 20250401 092100 99069705 3130 3125 3130 3125 249
587 20250401 092000 98291575 3125 3115 3125 3115 76
588 20250401 091900 98054775 3115 3120 3120 3115 133
589 20250401 091800 97639970 3130 3130 3130 3130 0
590 20250401 091700 97639970 3130 3120 3130 3120 232
591 20250401 091600 96915810 3130 3140 3140 3130 298
592 20250401 091500 95982070 3140 3135 3140 3135 1000
593 20250401 091400 92842135 3135 3140 3140 3130 425
594 20250401 091300 91511265 3140 3130 3140 3130 321
595 20250401 091200 90506515 3130 3140 3140 3130 448
596 20250401 091100 89104255 3130 3140 3140 3130 44
597 20250401 091000 88966495 3130 3125 3135 3125 1462
598 20250401 090900 84388075 3130 3130 3130 3125 595
599 20250401 090800 82526515 3125 3115 3125 3095 2973
600 20250401 090700 73278800 3110 3110 3110 3110 0
601 20250401 090600 73278800 3110 3080 3110 3080 8184
602 20250401 090500 47870505 3105 3105 3105 3105 0
603 20250401 090400 47870505 3105 3105 3105 3105 1
604 20250401 090300 47867400 3100 3080 3100 3080 652
605 20250401 090200 45858200 3105 3095 3105 3065 1273
606 20250401 090100 41917140 3090 3085 3090 3080 6850
607 20250401 090000 20773640 3080 3055 3085 3055 6782

1
010660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22000000,0,69190000000,0.00
20250327,0,22000000,0,71390000000,0.00
20250326,0,22000000,0,70070000000,0.00
20250325,0,22000000,0,67100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22000000 0 69190000000 0.00
3 20250327 0 22000000 0 71390000000 0.00
4 20250326 0 22000000 0 70070000000 0.00
5 20250325 0 22000000 0 67100000000 0.00