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

608
011150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,1159978569,3145,3145,3145,3145,3488
20250401,190500,1159978569,3145,3145,3145,3145,0
20250401,190400,1159978569,3145,3145,3145,3145,0
20250401,190300,1159978569,3145,3145,3145,3145,0
20250401,190200,1159978569,3145,3145,3145,3145,0
20250401,190100,1159978569,3145,3145,3145,3145,0
20250401,190000,1159978569,3145,3145,3145,3145,0
20250401,185900,1159978569,3145,3145,3145,3145,0
20250401,185800,1159978569,3145,3145,3145,3145,0
20250401,185700,1159978569,3145,3145,3145,3145,0
20250401,185600,1159978569,3145,3145,3145,3145,0
20250401,185500,1159978569,3145,3145,3145,3145,0
20250401,185400,1159978569,3145,3145,3145,3145,0
20250401,185300,1159978569,3145,3145,3145,3145,0
20250401,185200,1159978569,3145,3145,3145,3145,0
20250401,185100,1159978569,3145,3145,3145,3145,0
20250401,185000,1159978569,3145,3145,3145,3145,0
20250401,184900,1159978569,3145,3145,3145,3145,0
20250401,184800,1159978569,3145,3145,3145,3145,0
20250401,184700,1159978569,3145,3145,3145,3145,0
20250401,184600,1159978569,3145,3145,3145,3145,0
20250401,184500,1159978569,3145,3145,3145,3145,0
20250401,184400,1159978569,3145,3145,3145,3145,0
20250401,184300,1159978569,3145,3145,3145,3145,0
20250401,184200,1159978569,3145,3145,3145,3145,0
20250401,184100,1159978569,3145,3145,3145,3145,0
20250401,184000,1159978569,3145,3145,3145,3145,0
20250401,183900,1159978569,3145,3145,3145,3145,0
20250401,183800,1159978569,3145,3145,3145,3145,0
20250401,183700,1159978569,3145,3145,3145,3145,0
20250401,183600,1159978569,3145,3145,3145,3145,3488
20250401,183500,1159978569,3145,3145,3145,3145,0
20250401,183400,1159978569,3145,3145,3145,3145,0
20250401,183300,1159978569,3145,3145,3145,3145,0
20250401,183200,1159978569,3145,3145,3145,3145,0
20250401,183100,1159978569,3145,3145,3145,3145,0
20250401,183000,1159978569,3145,3145,3145,3145,0
20250401,182900,1159978569,3145,3145,3145,3145,0
20250401,182800,1159978569,3145,3145,3145,3145,0
20250401,182700,1159978569,3145,3145,3145,3145,0
20250401,182600,1159978569,3145,3145,3145,3145,0
20250401,182500,1159978569,3145,3145,3145,3145,0
20250401,182400,1159978569,3145,3145,3145,3145,0
20250401,182300,1159978569,3145,3145,3145,3145,0
20250401,182200,1159978569,3145,3145,3145,3145,0
20250401,182100,1159978569,3145,3145,3145,3145,0
20250401,182000,1159978569,3145,3145,3145,3145,0
20250401,181900,1159978569,3145,3145,3145,3145,0
20250401,181800,1159978569,3145,3145,3145,3145,0
20250401,181700,1159978569,3145,3145,3145,3145,0
20250401,181600,1159978569,3145,3145,3145,3145,0
20250401,181500,1159978569,3145,3145,3145,3145,0
20250401,181400,1159978569,3145,3145,3145,3145,0
20250401,181300,1159978569,3145,3145,3145,3145,0
20250401,181200,1159978569,3145,3145,3145,3145,0
20250401,181100,1159978569,3145,3145,3145,3145,0
20250401,181000,1159978569,3145,3145,3145,3145,0
20250401,180900,1159978569,3145,3145,3145,3145,0
20250401,180800,1159978569,3145,3145,3145,3145,0
20250401,180700,1159978569,3145,3145,3145,3145,0
20250401,180600,1159978569,3145,3145,3145,3145,3488
20250401,180500,1159978569,3145,3145,3145,3145,0
20250401,180400,1159978569,3145,3145,3145,3145,0
20250401,180300,1159978569,3145,3145,3145,3145,0
20250401,180200,1159978569,3145,3145,3145,3145,0
20250401,180100,1159978569,3145,3145,3145,3145,0
20250401,180000,1159978569,3145,3145,3145,3145,0
20250401,175900,1159978569,3145,3145,3145,3145,0
20250401,175800,1159978569,3145,3145,3145,3145,0
20250401,175700,1159978569,3145,3145,3145,3145,0
20250401,175600,1159978569,3145,3145,3145,3145,0
20250401,175500,1159978569,3145,3145,3145,3145,0
20250401,175400,1159978569,3145,3145,3145,3145,0
20250401,175300,1159978569,3145,3145,3145,3145,0
20250401,175200,1159978569,3145,3145,3145,3145,0
20250401,175100,1159978569,3145,3145,3145,3145,0
20250401,175000,1159978569,3145,3145,3145,3145,0
20250401,174900,1159978569,3145,3145,3145,3145,0
20250401,174800,1159978569,3145,3145,3145,3145,0
20250401,174700,1159978569,3145,3145,3145,3145,0
20250401,174600,1159978569,3145,3145,3145,3145,0
20250401,174500,1159978569,3145,3145,3145,3145,0
20250401,174400,1159978569,3145,3145,3145,3145,0
20250401,174300,1159978569,3145,3145,3145,3145,0
20250401,174200,1159978569,3145,3145,3145,3145,0
20250401,174100,1159978569,3145,3145,3145,3145,0
20250401,174000,1159978569,3145,3145,3145,3145,0
20250401,173900,1159978569,3145,3145,3145,3145,0
20250401,173800,1159978569,3145,3145,3145,3145,0
20250401,173700,1159978569,3145,3145,3145,3145,0
20250401,173600,1159978569,3145,3145,3145,3145,3488
20250401,173500,1159978569,3145,3145,3145,3145,0
20250401,173400,1159978569,3145,3145,3145,3145,0
20250401,173300,1159978569,3145,3145,3145,3145,0
20250401,173200,1159978569,3145,3145,3145,3145,0
20250401,173100,1159978569,3145,3145,3145,3145,0
20250401,173000,1159978569,3145,3145,3145,3145,0
20250401,172900,1159978569,3145,3145,3145,3145,0
20250401,172800,1159978569,3145,3145,3145,3145,0
20250401,172700,1159978569,3145,3145,3145,3145,0
20250401,172600,1159978569,3145,3145,3145,3145,0
20250401,172500,1159978569,3145,3145,3145,3145,0
20250401,172400,1159978569,3145,3145,3145,3145,0
20250401,172300,1159978569,3145,3145,3145,3145,0
20250401,172200,1159978569,3145,3145,3145,3145,0
20250401,172100,1159978569,3145,3145,3145,3145,0
20250401,172000,1159978569,3145,3145,3145,3145,0
20250401,171900,1159978569,3145,3145,3145,3145,0
20250401,171800,1159978569,3145,3145,3145,3145,0
20250401,171700,1159978569,3145,3145,3145,3145,0
20250401,171600,1159978569,3145,3145,3145,3145,0
20250401,171500,1159978569,3145,3145,3145,3145,0
20250401,171400,1159978569,3145,3145,3145,3145,0
20250401,171300,1159978569,3145,3145,3145,3145,0
20250401,171200,1159978569,3145,3145,3145,3145,0
20250401,171100,1159978569,3145,3145,3145,3145,0
20250401,171000,1159978569,3145,3145,3145,3145,0
20250401,170900,1159978569,3145,3145,3145,3145,0
20250401,170800,1159978569,3145,3145,3145,3145,0
20250401,170700,1159978569,3145,3145,3145,3145,0
20250401,170600,1159978569,3145,3145,3145,3145,3488
20250401,170500,1159978569,3145,3145,3145,3145,0
20250401,170400,1159978569,3145,3145,3145,3145,0
20250401,170300,1159978569,3145,3145,3145,3145,0
20250401,170200,1159978569,3145,3145,3145,3145,0
20250401,170100,1159978569,3145,3145,3145,3145,0
20250401,170000,1159978569,3145,3145,3145,3145,0
20250401,165900,1159978569,3145,3145,3145,3145,0
20250401,165800,1159978569,3145,3145,3145,3145,0
20250401,165700,1159978569,3145,3145,3145,3145,0
20250401,165600,1159978569,3145,3145,3145,3145,0
20250401,165500,1159978569,3145,3145,3145,3145,0
20250401,165400,1159978569,3145,3145,3145,3145,0
20250401,165300,1159978569,3145,3145,3145,3145,0
20250401,165200,1159978569,3145,3145,3145,3145,0
20250401,165100,1159978569,3145,3145,3145,3145,0
20250401,165000,1159978569,3145,3145,3145,3145,0
20250401,164900,1159978569,3145,3145,3145,3145,0
20250401,164800,1159978569,3145,3145,3145,3145,0
20250401,164700,1159978569,3145,3145,3145,3145,0
20250401,164600,1159978569,3145,3145,3145,3145,0
20250401,164500,1159978569,3145,3145,3145,3145,0
20250401,164400,1159978569,3145,3145,3145,3145,0
20250401,164300,1159978569,3145,3145,3145,3145,0
20250401,164200,1159978569,3145,3145,3145,3145,0
20250401,164100,1159978569,3145,3145,3145,3145,0
20250401,164000,1159978569,3145,3145,3145,3145,0
20250401,163900,1159978569,3145,3145,3145,3145,0
20250401,163800,1159978569,3145,3145,3145,3145,0
20250401,163700,1159978569,3145,3145,3145,3145,0
20250401,163600,1159978569,3145,3145,3145,3145,3488
20250401,163500,1159978569,3145,3145,3145,3145,0
20250401,163400,1159978569,3145,3145,3145,3145,0
20250401,163300,1159978569,3145,3145,3145,3145,0
20250401,163200,1159978569,3145,3145,3145,3145,0
20250401,163100,1159978569,3145,3145,3145,3145,0
20250401,163000,1159978569,3145,3145,3145,3145,0
20250401,162900,1159978569,3145,3145,3145,3145,0
20250401,162800,1159978569,3145,3145,3145,3145,0
20250401,162700,1159978569,3145,3145,3145,3145,0
20250401,162600,1159978569,3145,3145,3145,3145,0
20250401,162500,1159978569,3145,3145,3145,3145,0
20250401,162400,1159978569,3145,3145,3145,3145,0
20250401,162300,1159978569,3145,3145,3145,3145,0
20250401,162200,1159978569,3145,3145,3145,3145,0
20250401,162100,1159978569,3145,3145,3145,3145,0
20250401,162000,1159978569,3145,3145,3145,3145,0
20250401,161900,1159978569,3145,3145,3145,3145,0
20250401,161800,1159978569,3145,3145,3145,3145,0
20250401,161700,1159978569,3145,3145,3145,3145,0
20250401,161600,1159978569,3145,3145,3145,3145,0
20250401,161500,1159978569,3145,3145,3145,3145,0
20250401,161400,1159978569,3145,3145,3145,3145,0
20250401,161300,1159978569,3145,3145,3145,3145,0
20250401,161200,1159978569,3145,3145,3145,3145,0
20250401,161100,1159978569,3145,3145,3145,3145,0
20250401,161000,1159978569,3145,3145,3145,3145,0
20250401,160900,1159978569,3145,3145,3145,3145,0
20250401,160800,1159978569,3145,3145,3145,3145,0
20250401,160700,1159978569,3145,3145,3145,3145,0
20250401,160600,1159978569,3145,3145,3145,3145,3488
20250401,160500,1159978569,3145,3145,3145,3145,0
20250401,160400,1159978569,3145,3145,3145,3145,0
20250401,160300,1159978569,3145,3145,3145,3145,0
20250401,160200,1159978569,3145,3145,3145,3145,0
20250401,160100,1159978569,3145,3145,3145,3145,0
20250401,160000,1159978569,3145,3145,3145,3145,0
20250401,155900,1159978569,3145,3145,3145,3145,0
20250401,155800,1159978569,3145,3145,3145,3145,0
20250401,155700,1159978569,3145,3145,3145,3145,0
20250401,155600,1159978569,3145,3145,3145,3145,0
20250401,155500,1159978569,3145,3145,3145,3145,0
20250401,155400,1159978569,3145,3145,3145,3145,0
20250401,155300,1159978569,3145,3145,3145,3145,0
20250401,155200,1159978569,3145,3145,3145,3145,0
20250401,155100,1159978569,3145,3145,3145,3145,0
20250401,155000,1159978569,3145,3145,3145,3145,0
20250401,154900,1159978569,3145,3145,3145,3145,0
20250401,154800,1159978569,3145,3145,3145,3145,0
20250401,154700,1159978569,3145,3145,3145,3145,0
20250401,154600,1159978569,3145,3145,3145,3145,0
20250401,154500,1159978569,3145,3145,3145,3145,0
20250401,154400,1159978569,3145,3145,3145,3145,0
20250401,154300,1159978569,3145,3145,3145,3145,0
20250401,154200,1159978569,3145,3145,3145,3145,0
20250401,154100,1159978569,3145,3145,3145,3145,0
20250401,154000,1159978569,3145,3145,3145,3145,0
20250401,153900,1159978569,3145,3145,3145,3145,0
20250401,153800,1159978569,3145,3145,3145,3145,0
20250401,153700,1159978569,3145,3145,3145,3145,0
20250401,153600,1159978569,3145,3145,3145,3145,3488
20250401,153500,1159978569,3145,3145,3145,3145,0
20250401,153400,1159978569,3145,3145,3145,3145,0
20250401,153300,1159978569,3145,3145,3145,3145,0
20250401,153200,1159978569,3145,3145,3145,3145,0
20250401,153100,1159978569,3145,3145,3145,3145,0
20250401,153000,1159978569,3145,3145,3145,3145,3488
20250401,152900,1149008809,3145,3145,3145,3145,0
20250401,152800,1149008809,3145,3145,3145,3145,0
20250401,152700,1149008809,3145,3145,3145,3145,0
20250401,152600,1149008809,3145,3145,3145,3145,0
20250401,152500,1149008809,3145,3145,3145,3145,0
20250401,152400,1149008809,3145,3145,3145,3145,0
20250401,152300,1149008809,3145,3145,3145,3145,0
20250401,152200,1149008809,3145,3145,3145,3145,0
20250401,152100,1149008809,3145,3145,3145,3145,0
20250401,152000,1149008809,3145,3145,3145,3145,0
20250401,151900,1149008809,3145,3145,3145,3140,517
20250401,151800,1147384144,3140,3140,3140,3135,580
20250401,151700,1145563044,3140,3140,3140,3140,855
20250401,151600,1142878344,3140,3145,3145,3140,607
20250401,151500,1140971584,3145,3145,3145,3145,1752
20250401,151400,1135461544,3140,3140,3140,3140,456
20250401,151300,1134029704,3140,3140,3140,3140,253
20250401,151200,1133235284,3140,3140,3140,3140,2
20250401,151100,1133229004,3135,3140,3140,3135,484
20250401,151000,1131709494,3135,3140,3140,3135,1602
20250401,150900,1126683729,3145,3145,3145,3145,907
20250401,150800,1123831214,3145,3140,3145,3140,1018
20250401,150700,1120632754,3145,3142,3145,3142,55
20250401,150600,1120459809,3145,3145,3145,3145,569
20250401,150500,1118670304,3145,3140,3145,3140,322
20250401,150400,1117657639,3140,3140,3140,3140,0
20250401,150300,1117657639,3140,3140,3145,3140,3023
20250401,150200,1108150789,3140,3140,3140,3140,0
20250401,150100,1108150789,3140,3140,3140,3140,34
20250401,150000,1108044029,3145,3145,3145,3145,1
20250401,145900,1108040884,3135,3145,3145,3135,75
20250401,145800,1107805419,3145,3145,3145,3145,0
20250401,145700,1107805419,3145,3140,3145,3140,855
20250401,145600,1105119179,3140,3140,3145,3140,2072
20250401,145500,1098610959,3140,3135,3140,3135,65
20250401,145400,1098406884,3140,3140,3140,3140,250
20250401,145300,1097621884,3145,3145,3145,3145,88
20250401,145200,1097345124,3140,3135,3140,3135,403
20250401,145100,1096079709,3135,3140,3140,3135,831
20250401,145000,1093473414,3135,3135,3135,3135,0
20250401,144900,1093473414,3135,3135,3140,3135,5
20250401,144800,1093457724,3135,3135,3135,3135,497
20250401,144700,1091899629,3135,3135,3135,3135,503
20250401,144600,1090322724,3135,3135,3135,3135,656
20250401,144500,1088266164,3135,3135,3135,3135,0
20250401,144400,1088266164,3135,3135,3135,3135,0
20250401,144300,1088266164,3135,3135,3135,3135,950
20250401,144200,1085287914,3135,3135,3135,3135,3
20250401,144100,1085278509,3145,3145,3145,3145,0
20250401,144000,1085278509,3145,3135,3145,3135,1873
20250401,143900,1079387954,3135,3140,3140,3135,286
20250401,143800,1078490164,3140,3140,3140,3130,2269
20250401,143700,1071376949,3140,3140,3140,3140,133
20250401,143600,1070959329,3140,3140,3145,3140,1232
20250401,143500,1067087919,3135,3135,3135,3135,0
20250401,143400,1067087919,3135,3135,3135,3135,0
20250401,143300,1067087919,3135,3135,3135,3135,0
20250401,143200,1067087919,3135,3140,3140,3135,69
20250401,143100,1066871264,3140,3140,3140,3140,73
20250401,143000,1066642044,3140,3140,3140,3140,21
20250401,142900,1066576104,3140,3135,3140,3135,35
20250401,142800,1066466374,3140,3140,3140,3140,85
20250401,142700,1066199474,3140,3145,3145,3140,15
20250401,142600,1066152344,3140,3140,3140,3140,0
20250401,142500,1066152344,3140,3140,3140,3140,357
20250401,142400,1065031364,3140,3140,3140,3140,203
20250401,142300,1064393944,3140,3140,3140,3140,66
20250401,142200,1064186704,3140,3140,3140,3140,40
20250401,142100,1064061104,3145,3145,3145,3145,0
20250401,142000,1064061104,3145,3145,3145,3145,6
20250401,141900,1064042234,3140,3140,3140,3140,1815
20250401,141800,1058343134,3140,3140,3140,3140,150
20250401,141700,1057872134,3140,3145,3145,3140,989
20250401,141600,1054765154,3140,3140,3140,3140,309
20250401,141500,1053794894,3145,3145,3145,3145,0
20250401,141400,1053794894,3145,3145,3145,3145,129
20250401,141300,1053389189,3145,3145,3145,3145,220
20250401,141200,1052697289,3145,3145,3145,3140,39
20250401,141100,1052574724,3145,3150,3150,3145,318
20250401,141000,1051573819,3150,3145,3150,3145,895
20250401,140900,1048758454,3147,3145,3147,3145,270
20250401,140800,1047909300,3145,3145,3145,3145,117
20250401,140700,1047541335,3145,3145,3145,3145,804
20250401,140600,1045012755,3145,3150,3150,3145,2713
20250401,140500,1036476805,3150,3150,3150,3145,171
20250401,140400,1035938260,3150,3150,3150,3147,1311
20250401,140300,1031808613,3145,3145,3150,3145,325
20250401,140200,1030785488,3145,3145,3150,3145,670
20250401,140100,1028678278,3150,3150,3150,3150,0
20250401,140000,1028678278,3150,3145,3150,3145,363
20250401,135900,1027535798,3145,3135,3150,3135,45239
20250401,135800,885213058,3135,3135,3135,3135,1000
20250401,135700,882078058,3140,3140,3140,3140,3
20250401,135600,882068638,3130,3135,3135,3130,126
20250401,135500,881673678,3135,3135,3135,3135,0
20250401,135400,881673678,3135,3135,3135,3135,0
20250401,135300,881673678,3135,3135,3135,3135,0
20250401,135200,881673678,3135,3130,3135,3130,35
20250401,135100,881564028,3135,3135,3135,3130,477
20250401,135000,880068648,3135,3135,3135,3135,214
20250401,134900,879397758,3135,3135,3135,3135,1
20250401,134800,879394623,3130,3130,3130,3130,30
20250401,134700,879300723,3140,3135,3140,3135,220
20250401,134600,878610643,3135,3135,3135,3135,311
20250401,134500,877635658,3135,3135,3135,3135,0
20250401,134400,877635658,3135,3135,3135,3135,14
20250401,134300,877591768,3135,3135,3135,3135,295
20250401,134200,876666943,3140,3140,3140,3140,5
20250401,134100,876651243,3140,3140,3140,3140,12
20250401,134000,876613563,3135,3135,3135,3130,400
20250401,133900,875359778,3135,3135,3135,3135,1010
20250401,133800,872193428,3140,3140,3140,3140,1
20250401,133700,872190288,3135,3135,3135,3135,0
20250401,133600,872190288,3135,3135,3135,3135,100
20250401,133500,871876788,3135,3135,3135,3135,1512
20250401,133400,867136668,3135,3140,3140,3135,152
20250401,133300,866659393,3140,3140,3140,3140,101
20250401,133200,866342253,3140,3140,3140,3140,34
20250401,133100,866235493,3140,3140,3140,3140,1
20250401,133000,866232353,3140,3140,3140,3140,651
20250401,132900,864188213,3140,3140,3140,3140,119
20250401,132800,863814553,3140,3140,3140,3140,400
20250401,132700,862558553,3140,3135,3140,3135,316
20250401,132600,861566413,3135,3135,3135,3135,176
20250401,132500,861014653,3135,3135,3140,3135,3748
20250401,132400,849263718,3130,3130,3130,3130,0
20250401,132300,849263718,3130,3130,3130,3130,6
20250401,132200,849244938,3135,3135,3135,3135,0
20250401,132100,849244938,3135,3135,3135,3135,610
20250401,132000,847332588,3135,3135,3135,3135,964
20250401,131900,844310448,3135,3135,3135,3135,1500
20250401,131800,839607948,3125,3130,3135,3125,3640
20250401,131700,828209653,3130,3135,3135,3130,1693
20250401,131600,822907793,3135,3130,3135,3130,2200
20250401,131500,816020793,3130,3130,3130,3130,4621
20250401,131400,801557063,3125,3125,3125,3125,315
20250401,131300,800572688,3125,3125,3125,3125,400
20250401,131200,799322688,3125,3125,3125,3125,331
20250401,131100,798288313,3120,3120,3120,3120,0
20250401,131000,798288313,3120,3120,3120,3120,6
20250401,130900,798269593,3115,3115,3115,3115,0
20250401,130800,798269593,3115,3115,3115,3115,0
20250401,130700,798269593,3115,3120,3120,3115,5
20250401,130600,798253998,3115,3115,3115,3115,1
20250401,130500,798250883,3125,3125,3125,3125,0
20250401,130400,798250883,3125,3120,3125,3110,498
20250401,130300,796698373,3120,3120,3120,3120,182
20250401,130200,796130533,3120,3120,3120,3120,0
20250401,130100,796130533,3120,3120,3120,3120,620
20250401,130000,794196133,3125,3125,3125,3125,119
20250401,125900,793824258,3125,3125,3125,3125,180
20250401,125800,793261758,3125,3125,3125,3125,52
20250401,125700,793099258,3125,3125,3125,3125,0
20250401,125600,793099258,3125,3125,3125,3125,304
20250401,125500,792149258,3125,3125,3125,3125,52
20250401,125400,791986758,3125,3125,3125,3125,1020
20250401,125300,788799258,3125,3130,3130,3125,64
20250401,125200,788599203,3125,3130,3130,3125,997
20250401,125100,785478663,3130,3130,3130,3130,261
20250401,125000,784661733,3130,3120,3130,3120,151
20250401,124900,784189513,3120,3120,3120,3120,1
20250401,124800,784186393,3135,3120,3135,3115,6000
20250401,124700,765414253,3120,3120,3120,3120,101
20250401,124600,765099133,3125,3120,3125,3120,343
20250401,124500,764028578,3120,3120,3120,3120,53
20250401,124400,763863218,3125,3125,3125,3125,611
20250401,124300,761953843,3125,3125,3125,3125,779
20250401,124200,759519468,3120,3120,3120,3120,203
20250401,124100,758886108,3120,3122,3122,3120,294
20250401,124000,757968428,3125,3125,3125,3125,764
20250401,123900,755580928,3130,3125,3130,3125,56
20250401,123800,755405908,3125,3125,3125,3125,101
20250401,123700,755090283,3125,3125,3125,3125,53
20250401,123600,754924658,3125,3125,3125,3125,0
20250401,123500,754924658,3125,3125,3125,3125,52
20250401,123400,754762158,3125,3125,3125,3125,53
20250401,123300,754596533,3125,3125,3125,3125,0
20250401,123200,754596533,3125,3125,3125,3125,602
20250401,123100,752715283,3125,3125,3125,3125,343
20250401,123000,751643408,3130,3125,3130,3120,4643
20250401,122900,737130278,3125,3125,3125,3125,53
20250401,122800,736964653,3130,3130,3130,3130,10
20250401,122700,736933353,3125,3125,3125,3120,3052
20250401,122600,727406248,3125,3130,3130,3125,103
20250401,122500,727084123,3130,3130,3130,3130,2500
20250401,122400,719259123,3130,3130,3135,3130,4683
20250401,122300,704601178,3130,3125,3130,3125,3538
20250401,122200,693527503,3130,3125,3130,3122,1598
20250401,122100,688530343,3125,3120,3127,3120,1165
20250401,122000,684889846,3120,3120,3120,3120,10
20250401,121900,684858646,3120,3120,3120,3120,52
20250401,121800,684696406,3125,3120,3125,3120,509
20250401,121700,683107826,3125,3120,3125,3120,2125
20250401,121600,676477821,3120,3120,3120,3120,210
20250401,121500,675822621,3120,3120,3120,3120,166
20250401,121400,675304701,3120,3120,3120,3120,401
20250401,121300,674053581,3120,3120,3120,3120,0
20250401,121200,674053581,3120,3115,3120,3115,1131
20250401,121100,670529131,3115,3115,3115,3115,58
20250401,121000,670348461,3115,3110,3115,3110,225
20250401,120900,669648606,3110,3110,3110,3110,50
20250401,120800,669493106,3105,3110,3110,3105,53
20250401,120700,669328536,3105,3105,3105,3105,99
20250401,120600,669021141,3100,3110,3110,3100,64
20250401,120500,668822636,3105,3105,3105,3105,182
20250401,120400,668257526,3105,3100,3110,3100,1015
20250401,120300,665106976,3095,3095,3095,3095,53
20250401,120200,664942941,3095,3100,3100,3095,63
20250401,120100,664747901,3100,3100,3100,3100,10
20250401,120000,664716901,3100,3100,3100,3090,1210
20250401,115900,660965911,3100,3100,3100,3100,500
20250401,115800,659415911,3100,3100,3100,3100,508
20250401,115700,657841111,3100,3080,3100,3080,97
20250401,115600,657540971,3065,3100,3100,3065,10000
20250401,115500,626759216,3100,3105,3105,3100,687
20250401,115400,624626351,3100,3100,3100,3100,452
20250401,115300,623225151,3100,3100,3100,3100,25
20250401,115200,623147651,3100,3100,3100,3100,53
20250401,115100,622983351,3105,3105,3105,3105,20
20250401,115000,622921251,3105,3100,3105,3100,600
20250401,114900,621058256,3105,3110,3110,3105,2238
20250401,114800,614098466,3110,3115,3115,3110,816
20250401,114700,611556676,3115,3115,3120,3115,104
20250401,114600,611232711,3115,3115,3115,3115,55
20250401,114500,611061386,3115,3115,3115,3115,0
20250401,114400,611061386,3115,3115,3115,3115,53
20250401,114300,610896291,3115,3115,3115,3115,222
20250401,114200,610204761,3115,3115,3120,3115,69
20250401,114100,609989746,3130,3115,3130,3115,101
20250401,114000,609674291,3120,3120,3130,3120,15
20250401,113900,609627421,3120,3115,3120,3115,555
20250401,113800,607898586,3115,3115,3115,3115,306
20250401,113700,606945396,3110,3110,3110,3110,52
20250401,113600,606783676,3115,3115,3115,3110,394
20250401,113500,605556636,3115,3115,3115,3115,9
20250401,113400,605528601,3115,3115,3115,3115,52
20250401,113300,605366621,3120,3115,3120,3115,609
20250401,113200,603469366,3120,3120,3130,3120,256
20250401,113100,602670236,3120,3120,3120,3115,552
20250401,113000,600948256,3130,3120,3130,3115,1379
20250401,112900,596641886,3115,3120,3120,3115,103
20250401,112800,596320791,3115,3115,3115,3115,105
20250401,112700,595993716,3115,3115,3115,3115,450
20250401,112600,594591966,3130,3125,3130,3125,112
20250401,112500,594241921,3125,3115,3125,3105,1761
20250401,112400,588754731,3115,3120,3120,3115,740
20250401,112300,586448681,3120,3115,3120,3115,1355
20250401,112200,582221341,3120,3120,3120,3120,2
20250401,112100,582215101,3120,3120,3125,3120,1162
20250401,112000,578587161,3120,3115,3120,3115,1694
20250401,111900,573307646,3120,3115,3120,3115,112
20250401,111800,572958761,3115,3105,3115,3105,1458
20250401,111700,568422091,3115,3105,3115,3105,707
20250401,111600,566223006,3110,3110,3110,3110,1
20250401,111500,566219896,3110,3110,3110,3105,560
20250401,111400,564480796,3110,3100,3110,3100,1165
20250401,111300,560865961,3105,3115,3115,3100,379
20250401,111200,559690781,3095,3110,3115,3090,1144
20250401,111100,556145591,3110,3110,3110,3110,11
20250401,111000,556111381,3115,3115,3115,3110,82
20250401,110900,555856241,3115,3110,3115,3110,2018
20250401,110800,549570436,3100,3105,3115,3100,3627
20250401,110700,538303846,3105,3105,3105,3100,864
20250401,110600,535624656,3105,3105,3105,3105,1506
20250401,110500,530948526,3115,3115,3115,3115,647
20250401,110400,528933121,3110,3110,3115,3110,1368
20250401,110300,524678336,3120,3090,3120,3090,1067
20250401,110200,521355376,3110,3105,3110,3105,553
20250401,110100,519635811,3105,3105,3110,3090,2893
20250401,110000,510660611,3100,3100,3100,3100,58
20250401,105900,510480811,3100,3100,3100,3100,53
20250401,105800,510316511,3100,3100,3100,3100,375
20250401,105700,509154011,3095,3100,3100,3095,921
20250401,105600,506299176,3100,3095,3100,3095,1583
20250401,105500,501392286,3100,3095,3100,3095,41
20250401,105400,501265341,3095,3095,3095,3095,104
20250401,105300,500943461,3095,3095,3095,3095,639
20250401,105200,498965756,3095,3095,3095,3095,52
20250401,105100,498804816,3095,3095,3095,3095,83
20250401,105000,498547931,3095,3090,3095,3090,1067
20250401,104900,495245636,3090,3090,3090,3090,52
20250401,104800,495084956,3090,3095,3095,3090,1200
20250401,104700,491371456,3095,3090,3095,3090,3086
20250401,104600,481822821,3095,3095,3095,3095,0
20250401,104500,481822821,3095,3090,3095,3090,1890
20250401,104400,475978271,3085,3085,3085,3085,794
20250401,104300,473528781,3080,3080,3080,3080,155
20250401,104200,473051381,3085,3085,3085,3085,10
20250401,104100,473020531,3090,3090,3090,3090,500
20250401,104000,471475531,3075,3065,3075,3065,569
20250401,103900,469730251,3065,3070,3070,3065,1021
20250401,103800,466600296,3070,3070,3070,3070,101
20250401,103700,466290226,3070,3070,3070,3070,50
20250401,103600,466136726,3070,3070,3070,3070,1069
20250401,103500,462854896,3070,3070,3075,3070,203
20250401,103400,462231396,3070,3075,3075,3070,282
20250401,103300,461365651,3070,3075,3075,3065,704
20250401,103200,459206876,3075,3070,3075,3070,54
20250401,103100,459041091,3075,3075,3075,3075,3
20250401,103000,459031866,3070,3070,3070,3070,52
20250401,102900,458872226,3070,3070,3070,3070,100
20250401,102800,458565226,3070,3070,3070,3070,446
20250401,102700,457196006,3070,3070,3070,3070,53
20250401,102600,457033296,3075,3070,3075,3070,30
20250401,102500,456941176,3075,3070,3075,3070,53
20250401,102400,456778461,3070,3070,3070,3070,98
20250401,102300,456477601,3065,3070,3070,3065,59
20250401,102200,456296736,3070,3070,3075,3070,739
20250401,102100,454028001,3070,3070,3075,3070,1713
20250401,102000,448769086,3070,3075,3080,3070,2376
20250401,101900,441472706,3075,3075,3075,3075,69
20250401,101800,441260531,3075,3075,3075,3075,111
20250401,101700,440919206,3070,3070,3070,3070,0
20250401,101600,440919206,3070,3075,3075,3070,483
20250401,101500,439435981,3075,3075,3075,3075,22
20250401,101400,439368331,3080,3085,3085,3080,2476
20250401,101300,431735116,3085,3085,3085,3085,1094
20250401,101200,428360126,3080,3075,3080,3070,677
20250401,101100,426276221,3075,3075,3075,3075,52
20250401,101000,426116321,3080,3075,3080,3075,884
20250401,100900,423398016,3070,3070,3070,3070,619
20250401,100800,421497686,3075,3075,3075,3075,1
20250401,100700,421494611,3070,3070,3070,3070,315
20250401,100600,420527561,3070,3075,3075,3070,2145
20250401,100500,413942361,3075,3070,3075,3070,997
20250401,100400,410881521,3070,3075,3075,3070,57
20250401,100300,410706511,3070,3070,3075,3070,204
20250401,100200,410079971,3075,3075,3075,3075,10
20250401,100100,410049221,3075,3075,3075,3070,170
20250401,100000,409526936,3075,3075,3075,3075,0
20250401,095900,409526936,3075,3085,3085,3075,38
20250401,095800,409410076,3075,3075,3075,3070,3755
20250401,095700,397863716,3080,3085,3090,3080,1139
20250401,095600,394351601,3085,3090,3090,3085,2316
20250401,095500,387195426,3090,3090,3090,3090,1
20250401,095400,387192336,3105,3105,3105,3105,0
20250401,095300,387192336,3105,3105,3105,3105,0
20250401,095200,387192336,3105,3095,3105,3095,2025
20250401,095100,380907946,3095,3095,3095,3095,566
20250401,095000,379156176,3100,3100,3100,3095,2539
20250401,094900,371292141,3100,3100,3100,3100,1688
20250401,094800,366059341,3100,3100,3100,3095,69
20250401,094700,365845701,3100,3100,3100,3095,83
20250401,094600,365588551,3095,3095,3095,3095,718
20250401,094500,363366341,3100,3100,3100,3100,172
20250401,094400,362833141,3100,3100,3100,3100,306
20250401,094300,361884541,3100,3100,3100,3095,440
20250401,094200,360520761,3100,3100,3105,3100,365
20250401,094100,359389216,3100,3110,3110,3100,751
20250401,094000,357058886,3105,3105,3110,3105,570
20250401,093900,355289031,3110,3110,3120,3105,287
20250401,093800,354396456,3105,3110,3120,3105,400
20250401,093700,353152091,3110,3112,3112,3105,195
20250401,093600,352545921,3120,3110,3120,3110,459
20250401,093500,351118361,3110,3120,3120,3105,1897
20250401,093400,345217141,3105,3095,3120,3095,1799
20250401,093300,339631706,3095,3110,3120,3095,6664
20250401,093200,318914676,3115,3135,3135,3115,2674
20250401,093100,310573896,3125,3140,3145,3125,5661
20250401,093000,292841194,3135,3135,3150,3125,8602
20250401,092900,265813709,3135,3130,3135,3130,4045
20250401,092800,253143449,3125,3120,3125,3120,208
20250401,092700,252493469,3115,3120,3120,3115,3497
20250401,092600,241598014,3130,3125,3130,3115,3577
20250401,092500,230430149,3120,3120,3125,3120,5228
20250401,092400,214108739,3115,3115,3120,3110,1734
20250401,092300,208710604,3120,3120,3120,3120,0
20250401,092200,208710604,3120,3120,3120,3120,947
20250401,092100,205755964,3110,3110,3110,3110,402
20250401,092000,204505744,3110,3110,3115,3105,2946
20250401,091900,195343959,3105,3110,3110,3105,57
20250401,091800,195166954,3110,3110,3110,3110,422
20250401,091700,193854534,3110,3115,3115,3110,292
20250401,091600,192944959,3110,3115,3115,3110,2701
20250401,091500,184531594,3115,3110,3115,3110,1160
20250401,091400,180923304,3115,3115,3120,3115,2361
20250401,091300,173557954,3105,3100,3110,3095,3334
20250401,091200,163210939,3105,3105,3105,3095,1043
20250401,091100,159974234,3112,3120,3120,3110,599
20250401,091000,158107950,3125,3110,3125,3105,2541
20250401,090900,150199000,3110,3105,3110,3105,353
20250401,090800,149101435,3105,3100,3105,3100,2296
20250401,090700,141983280,3105,3105,3115,3105,5644
20250401,090600,124445180,3105,3105,3120,3100,10720
20250401,090500,91108095,3105,3110,3110,3095,510
20250401,090400,89527305,3095,3100,3110,3095,2165
20250401,090300,82811275,3095,3085,3100,3085,3839
20250401,090200,70943440,3100,3080,3100,3080,4407
20250401,090100,57308830,3080,3090,3095,3075,8449
20250401,090000,31240055,3075,3055,3095,3055,10199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 1159978569 3145 3145 3145 3145 3488
3 20250401 190500 1159978569 3145 3145 3145 3145 0
4 20250401 190400 1159978569 3145 3145 3145 3145 0
5 20250401 190300 1159978569 3145 3145 3145 3145 0
6 20250401 190200 1159978569 3145 3145 3145 3145 0
7 20250401 190100 1159978569 3145 3145 3145 3145 0
8 20250401 190000 1159978569 3145 3145 3145 3145 0
9 20250401 185900 1159978569 3145 3145 3145 3145 0
10 20250401 185800 1159978569 3145 3145 3145 3145 0
11 20250401 185700 1159978569 3145 3145 3145 3145 0
12 20250401 185600 1159978569 3145 3145 3145 3145 0
13 20250401 185500 1159978569 3145 3145 3145 3145 0
14 20250401 185400 1159978569 3145 3145 3145 3145 0
15 20250401 185300 1159978569 3145 3145 3145 3145 0
16 20250401 185200 1159978569 3145 3145 3145 3145 0
17 20250401 185100 1159978569 3145 3145 3145 3145 0
18 20250401 185000 1159978569 3145 3145 3145 3145 0
19 20250401 184900 1159978569 3145 3145 3145 3145 0
20 20250401 184800 1159978569 3145 3145 3145 3145 0
21 20250401 184700 1159978569 3145 3145 3145 3145 0
22 20250401 184600 1159978569 3145 3145 3145 3145 0
23 20250401 184500 1159978569 3145 3145 3145 3145 0
24 20250401 184400 1159978569 3145 3145 3145 3145 0
25 20250401 184300 1159978569 3145 3145 3145 3145 0
26 20250401 184200 1159978569 3145 3145 3145 3145 0
27 20250401 184100 1159978569 3145 3145 3145 3145 0
28 20250401 184000 1159978569 3145 3145 3145 3145 0
29 20250401 183900 1159978569 3145 3145 3145 3145 0
30 20250401 183800 1159978569 3145 3145 3145 3145 0
31 20250401 183700 1159978569 3145 3145 3145 3145 0
32 20250401 183600 1159978569 3145 3145 3145 3145 3488
33 20250401 183500 1159978569 3145 3145 3145 3145 0
34 20250401 183400 1159978569 3145 3145 3145 3145 0
35 20250401 183300 1159978569 3145 3145 3145 3145 0
36 20250401 183200 1159978569 3145 3145 3145 3145 0
37 20250401 183100 1159978569 3145 3145 3145 3145 0
38 20250401 183000 1159978569 3145 3145 3145 3145 0
39 20250401 182900 1159978569 3145 3145 3145 3145 0
40 20250401 182800 1159978569 3145 3145 3145 3145 0
41 20250401 182700 1159978569 3145 3145 3145 3145 0
42 20250401 182600 1159978569 3145 3145 3145 3145 0
43 20250401 182500 1159978569 3145 3145 3145 3145 0
44 20250401 182400 1159978569 3145 3145 3145 3145 0
45 20250401 182300 1159978569 3145 3145 3145 3145 0
46 20250401 182200 1159978569 3145 3145 3145 3145 0
47 20250401 182100 1159978569 3145 3145 3145 3145 0
48 20250401 182000 1159978569 3145 3145 3145 3145 0
49 20250401 181900 1159978569 3145 3145 3145 3145 0
50 20250401 181800 1159978569 3145 3145 3145 3145 0
51 20250401 181700 1159978569 3145 3145 3145 3145 0
52 20250401 181600 1159978569 3145 3145 3145 3145 0
53 20250401 181500 1159978569 3145 3145 3145 3145 0
54 20250401 181400 1159978569 3145 3145 3145 3145 0
55 20250401 181300 1159978569 3145 3145 3145 3145 0
56 20250401 181200 1159978569 3145 3145 3145 3145 0
57 20250401 181100 1159978569 3145 3145 3145 3145 0
58 20250401 181000 1159978569 3145 3145 3145 3145 0
59 20250401 180900 1159978569 3145 3145 3145 3145 0
60 20250401 180800 1159978569 3145 3145 3145 3145 0
61 20250401 180700 1159978569 3145 3145 3145 3145 0
62 20250401 180600 1159978569 3145 3145 3145 3145 3488
63 20250401 180500 1159978569 3145 3145 3145 3145 0
64 20250401 180400 1159978569 3145 3145 3145 3145 0
65 20250401 180300 1159978569 3145 3145 3145 3145 0
66 20250401 180200 1159978569 3145 3145 3145 3145 0
67 20250401 180100 1159978569 3145 3145 3145 3145 0
68 20250401 180000 1159978569 3145 3145 3145 3145 0
69 20250401 175900 1159978569 3145 3145 3145 3145 0
70 20250401 175800 1159978569 3145 3145 3145 3145 0
71 20250401 175700 1159978569 3145 3145 3145 3145 0
72 20250401 175600 1159978569 3145 3145 3145 3145 0
73 20250401 175500 1159978569 3145 3145 3145 3145 0
74 20250401 175400 1159978569 3145 3145 3145 3145 0
75 20250401 175300 1159978569 3145 3145 3145 3145 0
76 20250401 175200 1159978569 3145 3145 3145 3145 0
77 20250401 175100 1159978569 3145 3145 3145 3145 0
78 20250401 175000 1159978569 3145 3145 3145 3145 0
79 20250401 174900 1159978569 3145 3145 3145 3145 0
80 20250401 174800 1159978569 3145 3145 3145 3145 0
81 20250401 174700 1159978569 3145 3145 3145 3145 0
82 20250401 174600 1159978569 3145 3145 3145 3145 0
83 20250401 174500 1159978569 3145 3145 3145 3145 0
84 20250401 174400 1159978569 3145 3145 3145 3145 0
85 20250401 174300 1159978569 3145 3145 3145 3145 0
86 20250401 174200 1159978569 3145 3145 3145 3145 0
87 20250401 174100 1159978569 3145 3145 3145 3145 0
88 20250401 174000 1159978569 3145 3145 3145 3145 0
89 20250401 173900 1159978569 3145 3145 3145 3145 0
90 20250401 173800 1159978569 3145 3145 3145 3145 0
91 20250401 173700 1159978569 3145 3145 3145 3145 0
92 20250401 173600 1159978569 3145 3145 3145 3145 3488
93 20250401 173500 1159978569 3145 3145 3145 3145 0
94 20250401 173400 1159978569 3145 3145 3145 3145 0
95 20250401 173300 1159978569 3145 3145 3145 3145 0
96 20250401 173200 1159978569 3145 3145 3145 3145 0
97 20250401 173100 1159978569 3145 3145 3145 3145 0
98 20250401 173000 1159978569 3145 3145 3145 3145 0
99 20250401 172900 1159978569 3145 3145 3145 3145 0
100 20250401 172800 1159978569 3145 3145 3145 3145 0
101 20250401 172700 1159978569 3145 3145 3145 3145 0
102 20250401 172600 1159978569 3145 3145 3145 3145 0
103 20250401 172500 1159978569 3145 3145 3145 3145 0
104 20250401 172400 1159978569 3145 3145 3145 3145 0
105 20250401 172300 1159978569 3145 3145 3145 3145 0
106 20250401 172200 1159978569 3145 3145 3145 3145 0
107 20250401 172100 1159978569 3145 3145 3145 3145 0
108 20250401 172000 1159978569 3145 3145 3145 3145 0
109 20250401 171900 1159978569 3145 3145 3145 3145 0
110 20250401 171800 1159978569 3145 3145 3145 3145 0
111 20250401 171700 1159978569 3145 3145 3145 3145 0
112 20250401 171600 1159978569 3145 3145 3145 3145 0
113 20250401 171500 1159978569 3145 3145 3145 3145 0
114 20250401 171400 1159978569 3145 3145 3145 3145 0
115 20250401 171300 1159978569 3145 3145 3145 3145 0
116 20250401 171200 1159978569 3145 3145 3145 3145 0
117 20250401 171100 1159978569 3145 3145 3145 3145 0
118 20250401 171000 1159978569 3145 3145 3145 3145 0
119 20250401 170900 1159978569 3145 3145 3145 3145 0
120 20250401 170800 1159978569 3145 3145 3145 3145 0
121 20250401 170700 1159978569 3145 3145 3145 3145 0
122 20250401 170600 1159978569 3145 3145 3145 3145 3488
123 20250401 170500 1159978569 3145 3145 3145 3145 0
124 20250401 170400 1159978569 3145 3145 3145 3145 0
125 20250401 170300 1159978569 3145 3145 3145 3145 0
126 20250401 170200 1159978569 3145 3145 3145 3145 0
127 20250401 170100 1159978569 3145 3145 3145 3145 0
128 20250401 170000 1159978569 3145 3145 3145 3145 0
129 20250401 165900 1159978569 3145 3145 3145 3145 0
130 20250401 165800 1159978569 3145 3145 3145 3145 0
131 20250401 165700 1159978569 3145 3145 3145 3145 0
132 20250401 165600 1159978569 3145 3145 3145 3145 0
133 20250401 165500 1159978569 3145 3145 3145 3145 0
134 20250401 165400 1159978569 3145 3145 3145 3145 0
135 20250401 165300 1159978569 3145 3145 3145 3145 0
136 20250401 165200 1159978569 3145 3145 3145 3145 0
137 20250401 165100 1159978569 3145 3145 3145 3145 0
138 20250401 165000 1159978569 3145 3145 3145 3145 0
139 20250401 164900 1159978569 3145 3145 3145 3145 0
140 20250401 164800 1159978569 3145 3145 3145 3145 0
141 20250401 164700 1159978569 3145 3145 3145 3145 0
142 20250401 164600 1159978569 3145 3145 3145 3145 0
143 20250401 164500 1159978569 3145 3145 3145 3145 0
144 20250401 164400 1159978569 3145 3145 3145 3145 0
145 20250401 164300 1159978569 3145 3145 3145 3145 0
146 20250401 164200 1159978569 3145 3145 3145 3145 0
147 20250401 164100 1159978569 3145 3145 3145 3145 0
148 20250401 164000 1159978569 3145 3145 3145 3145 0
149 20250401 163900 1159978569 3145 3145 3145 3145 0
150 20250401 163800 1159978569 3145 3145 3145 3145 0
151 20250401 163700 1159978569 3145 3145 3145 3145 0
152 20250401 163600 1159978569 3145 3145 3145 3145 3488
153 20250401 163500 1159978569 3145 3145 3145 3145 0
154 20250401 163400 1159978569 3145 3145 3145 3145 0
155 20250401 163300 1159978569 3145 3145 3145 3145 0
156 20250401 163200 1159978569 3145 3145 3145 3145 0
157 20250401 163100 1159978569 3145 3145 3145 3145 0
158 20250401 163000 1159978569 3145 3145 3145 3145 0
159 20250401 162900 1159978569 3145 3145 3145 3145 0
160 20250401 162800 1159978569 3145 3145 3145 3145 0
161 20250401 162700 1159978569 3145 3145 3145 3145 0
162 20250401 162600 1159978569 3145 3145 3145 3145 0
163 20250401 162500 1159978569 3145 3145 3145 3145 0
164 20250401 162400 1159978569 3145 3145 3145 3145 0
165 20250401 162300 1159978569 3145 3145 3145 3145 0
166 20250401 162200 1159978569 3145 3145 3145 3145 0
167 20250401 162100 1159978569 3145 3145 3145 3145 0
168 20250401 162000 1159978569 3145 3145 3145 3145 0
169 20250401 161900 1159978569 3145 3145 3145 3145 0
170 20250401 161800 1159978569 3145 3145 3145 3145 0
171 20250401 161700 1159978569 3145 3145 3145 3145 0
172 20250401 161600 1159978569 3145 3145 3145 3145 0
173 20250401 161500 1159978569 3145 3145 3145 3145 0
174 20250401 161400 1159978569 3145 3145 3145 3145 0
175 20250401 161300 1159978569 3145 3145 3145 3145 0
176 20250401 161200 1159978569 3145 3145 3145 3145 0
177 20250401 161100 1159978569 3145 3145 3145 3145 0
178 20250401 161000 1159978569 3145 3145 3145 3145 0
179 20250401 160900 1159978569 3145 3145 3145 3145 0
180 20250401 160800 1159978569 3145 3145 3145 3145 0
181 20250401 160700 1159978569 3145 3145 3145 3145 0
182 20250401 160600 1159978569 3145 3145 3145 3145 3488
183 20250401 160500 1159978569 3145 3145 3145 3145 0
184 20250401 160400 1159978569 3145 3145 3145 3145 0
185 20250401 160300 1159978569 3145 3145 3145 3145 0
186 20250401 160200 1159978569 3145 3145 3145 3145 0
187 20250401 160100 1159978569 3145 3145 3145 3145 0
188 20250401 160000 1159978569 3145 3145 3145 3145 0
189 20250401 155900 1159978569 3145 3145 3145 3145 0
190 20250401 155800 1159978569 3145 3145 3145 3145 0
191 20250401 155700 1159978569 3145 3145 3145 3145 0
192 20250401 155600 1159978569 3145 3145 3145 3145 0
193 20250401 155500 1159978569 3145 3145 3145 3145 0
194 20250401 155400 1159978569 3145 3145 3145 3145 0
195 20250401 155300 1159978569 3145 3145 3145 3145 0
196 20250401 155200 1159978569 3145 3145 3145 3145 0
197 20250401 155100 1159978569 3145 3145 3145 3145 0
198 20250401 155000 1159978569 3145 3145 3145 3145 0
199 20250401 154900 1159978569 3145 3145 3145 3145 0
200 20250401 154800 1159978569 3145 3145 3145 3145 0
201 20250401 154700 1159978569 3145 3145 3145 3145 0
202 20250401 154600 1159978569 3145 3145 3145 3145 0
203 20250401 154500 1159978569 3145 3145 3145 3145 0
204 20250401 154400 1159978569 3145 3145 3145 3145 0
205 20250401 154300 1159978569 3145 3145 3145 3145 0
206 20250401 154200 1159978569 3145 3145 3145 3145 0
207 20250401 154100 1159978569 3145 3145 3145 3145 0
208 20250401 154000 1159978569 3145 3145 3145 3145 0
209 20250401 153900 1159978569 3145 3145 3145 3145 0
210 20250401 153800 1159978569 3145 3145 3145 3145 0
211 20250401 153700 1159978569 3145 3145 3145 3145 0
212 20250401 153600 1159978569 3145 3145 3145 3145 3488
213 20250401 153500 1159978569 3145 3145 3145 3145 0
214 20250401 153400 1159978569 3145 3145 3145 3145 0
215 20250401 153300 1159978569 3145 3145 3145 3145 0
216 20250401 153200 1159978569 3145 3145 3145 3145 0
217 20250401 153100 1159978569 3145 3145 3145 3145 0
218 20250401 153000 1159978569 3145 3145 3145 3145 3488
219 20250401 152900 1149008809 3145 3145 3145 3145 0
220 20250401 152800 1149008809 3145 3145 3145 3145 0
221 20250401 152700 1149008809 3145 3145 3145 3145 0
222 20250401 152600 1149008809 3145 3145 3145 3145 0
223 20250401 152500 1149008809 3145 3145 3145 3145 0
224 20250401 152400 1149008809 3145 3145 3145 3145 0
225 20250401 152300 1149008809 3145 3145 3145 3145 0
226 20250401 152200 1149008809 3145 3145 3145 3145 0
227 20250401 152100 1149008809 3145 3145 3145 3145 0
228 20250401 152000 1149008809 3145 3145 3145 3145 0
229 20250401 151900 1149008809 3145 3145 3145 3140 517
230 20250401 151800 1147384144 3140 3140 3140 3135 580
231 20250401 151700 1145563044 3140 3140 3140 3140 855
232 20250401 151600 1142878344 3140 3145 3145 3140 607
233 20250401 151500 1140971584 3145 3145 3145 3145 1752
234 20250401 151400 1135461544 3140 3140 3140 3140 456
235 20250401 151300 1134029704 3140 3140 3140 3140 253
236 20250401 151200 1133235284 3140 3140 3140 3140 2
237 20250401 151100 1133229004 3135 3140 3140 3135 484
238 20250401 151000 1131709494 3135 3140 3140 3135 1602
239 20250401 150900 1126683729 3145 3145 3145 3145 907
240 20250401 150800 1123831214 3145 3140 3145 3140 1018
241 20250401 150700 1120632754 3145 3142 3145 3142 55
242 20250401 150600 1120459809 3145 3145 3145 3145 569
243 20250401 150500 1118670304 3145 3140 3145 3140 322
244 20250401 150400 1117657639 3140 3140 3140 3140 0
245 20250401 150300 1117657639 3140 3140 3145 3140 3023
246 20250401 150200 1108150789 3140 3140 3140 3140 0
247 20250401 150100 1108150789 3140 3140 3140 3140 34
248 20250401 150000 1108044029 3145 3145 3145 3145 1
249 20250401 145900 1108040884 3135 3145 3145 3135 75
250 20250401 145800 1107805419 3145 3145 3145 3145 0
251 20250401 145700 1107805419 3145 3140 3145 3140 855
252 20250401 145600 1105119179 3140 3140 3145 3140 2072
253 20250401 145500 1098610959 3140 3135 3140 3135 65
254 20250401 145400 1098406884 3140 3140 3140 3140 250
255 20250401 145300 1097621884 3145 3145 3145 3145 88
256 20250401 145200 1097345124 3140 3135 3140 3135 403
257 20250401 145100 1096079709 3135 3140 3140 3135 831
258 20250401 145000 1093473414 3135 3135 3135 3135 0
259 20250401 144900 1093473414 3135 3135 3140 3135 5
260 20250401 144800 1093457724 3135 3135 3135 3135 497
261 20250401 144700 1091899629 3135 3135 3135 3135 503
262 20250401 144600 1090322724 3135 3135 3135 3135 656
263 20250401 144500 1088266164 3135 3135 3135 3135 0
264 20250401 144400 1088266164 3135 3135 3135 3135 0
265 20250401 144300 1088266164 3135 3135 3135 3135 950
266 20250401 144200 1085287914 3135 3135 3135 3135 3
267 20250401 144100 1085278509 3145 3145 3145 3145 0
268 20250401 144000 1085278509 3145 3135 3145 3135 1873
269 20250401 143900 1079387954 3135 3140 3140 3135 286
270 20250401 143800 1078490164 3140 3140 3140 3130 2269
271 20250401 143700 1071376949 3140 3140 3140 3140 133
272 20250401 143600 1070959329 3140 3140 3145 3140 1232
273 20250401 143500 1067087919 3135 3135 3135 3135 0
274 20250401 143400 1067087919 3135 3135 3135 3135 0
275 20250401 143300 1067087919 3135 3135 3135 3135 0
276 20250401 143200 1067087919 3135 3140 3140 3135 69
277 20250401 143100 1066871264 3140 3140 3140 3140 73
278 20250401 143000 1066642044 3140 3140 3140 3140 21
279 20250401 142900 1066576104 3140 3135 3140 3135 35
280 20250401 142800 1066466374 3140 3140 3140 3140 85
281 20250401 142700 1066199474 3140 3145 3145 3140 15
282 20250401 142600 1066152344 3140 3140 3140 3140 0
283 20250401 142500 1066152344 3140 3140 3140 3140 357
284 20250401 142400 1065031364 3140 3140 3140 3140 203
285 20250401 142300 1064393944 3140 3140 3140 3140 66
286 20250401 142200 1064186704 3140 3140 3140 3140 40
287 20250401 142100 1064061104 3145 3145 3145 3145 0
288 20250401 142000 1064061104 3145 3145 3145 3145 6
289 20250401 141900 1064042234 3140 3140 3140 3140 1815
290 20250401 141800 1058343134 3140 3140 3140 3140 150
291 20250401 141700 1057872134 3140 3145 3145 3140 989
292 20250401 141600 1054765154 3140 3140 3140 3140 309
293 20250401 141500 1053794894 3145 3145 3145 3145 0
294 20250401 141400 1053794894 3145 3145 3145 3145 129
295 20250401 141300 1053389189 3145 3145 3145 3145 220
296 20250401 141200 1052697289 3145 3145 3145 3140 39
297 20250401 141100 1052574724 3145 3150 3150 3145 318
298 20250401 141000 1051573819 3150 3145 3150 3145 895
299 20250401 140900 1048758454 3147 3145 3147 3145 270
300 20250401 140800 1047909300 3145 3145 3145 3145 117
301 20250401 140700 1047541335 3145 3145 3145 3145 804
302 20250401 140600 1045012755 3145 3150 3150 3145 2713
303 20250401 140500 1036476805 3150 3150 3150 3145 171
304 20250401 140400 1035938260 3150 3150 3150 3147 1311
305 20250401 140300 1031808613 3145 3145 3150 3145 325
306 20250401 140200 1030785488 3145 3145 3150 3145 670
307 20250401 140100 1028678278 3150 3150 3150 3150 0
308 20250401 140000 1028678278 3150 3145 3150 3145 363
309 20250401 135900 1027535798 3145 3135 3150 3135 45239
310 20250401 135800 885213058 3135 3135 3135 3135 1000
311 20250401 135700 882078058 3140 3140 3140 3140 3
312 20250401 135600 882068638 3130 3135 3135 3130 126
313 20250401 135500 881673678 3135 3135 3135 3135 0
314 20250401 135400 881673678 3135 3135 3135 3135 0
315 20250401 135300 881673678 3135 3135 3135 3135 0
316 20250401 135200 881673678 3135 3130 3135 3130 35
317 20250401 135100 881564028 3135 3135 3135 3130 477
318 20250401 135000 880068648 3135 3135 3135 3135 214
319 20250401 134900 879397758 3135 3135 3135 3135 1
320 20250401 134800 879394623 3130 3130 3130 3130 30
321 20250401 134700 879300723 3140 3135 3140 3135 220
322 20250401 134600 878610643 3135 3135 3135 3135 311
323 20250401 134500 877635658 3135 3135 3135 3135 0
324 20250401 134400 877635658 3135 3135 3135 3135 14
325 20250401 134300 877591768 3135 3135 3135 3135 295
326 20250401 134200 876666943 3140 3140 3140 3140 5
327 20250401 134100 876651243 3140 3140 3140 3140 12
328 20250401 134000 876613563 3135 3135 3135 3130 400
329 20250401 133900 875359778 3135 3135 3135 3135 1010
330 20250401 133800 872193428 3140 3140 3140 3140 1
331 20250401 133700 872190288 3135 3135 3135 3135 0
332 20250401 133600 872190288 3135 3135 3135 3135 100
333 20250401 133500 871876788 3135 3135 3135 3135 1512
334 20250401 133400 867136668 3135 3140 3140 3135 152
335 20250401 133300 866659393 3140 3140 3140 3140 101
336 20250401 133200 866342253 3140 3140 3140 3140 34
337 20250401 133100 866235493 3140 3140 3140 3140 1
338 20250401 133000 866232353 3140 3140 3140 3140 651
339 20250401 132900 864188213 3140 3140 3140 3140 119
340 20250401 132800 863814553 3140 3140 3140 3140 400
341 20250401 132700 862558553 3140 3135 3140 3135 316
342 20250401 132600 861566413 3135 3135 3135 3135 176
343 20250401 132500 861014653 3135 3135 3140 3135 3748
344 20250401 132400 849263718 3130 3130 3130 3130 0
345 20250401 132300 849263718 3130 3130 3130 3130 6
346 20250401 132200 849244938 3135 3135 3135 3135 0
347 20250401 132100 849244938 3135 3135 3135 3135 610
348 20250401 132000 847332588 3135 3135 3135 3135 964
349 20250401 131900 844310448 3135 3135 3135 3135 1500
350 20250401 131800 839607948 3125 3130 3135 3125 3640
351 20250401 131700 828209653 3130 3135 3135 3130 1693
352 20250401 131600 822907793 3135 3130 3135 3130 2200
353 20250401 131500 816020793 3130 3130 3130 3130 4621
354 20250401 131400 801557063 3125 3125 3125 3125 315
355 20250401 131300 800572688 3125 3125 3125 3125 400
356 20250401 131200 799322688 3125 3125 3125 3125 331
357 20250401 131100 798288313 3120 3120 3120 3120 0
358 20250401 131000 798288313 3120 3120 3120 3120 6
359 20250401 130900 798269593 3115 3115 3115 3115 0
360 20250401 130800 798269593 3115 3115 3115 3115 0
361 20250401 130700 798269593 3115 3120 3120 3115 5
362 20250401 130600 798253998 3115 3115 3115 3115 1
363 20250401 130500 798250883 3125 3125 3125 3125 0
364 20250401 130400 798250883 3125 3120 3125 3110 498
365 20250401 130300 796698373 3120 3120 3120 3120 182
366 20250401 130200 796130533 3120 3120 3120 3120 0
367 20250401 130100 796130533 3120 3120 3120 3120 620
368 20250401 130000 794196133 3125 3125 3125 3125 119
369 20250401 125900 793824258 3125 3125 3125 3125 180
370 20250401 125800 793261758 3125 3125 3125 3125 52
371 20250401 125700 793099258 3125 3125 3125 3125 0
372 20250401 125600 793099258 3125 3125 3125 3125 304
373 20250401 125500 792149258 3125 3125 3125 3125 52
374 20250401 125400 791986758 3125 3125 3125 3125 1020
375 20250401 125300 788799258 3125 3130 3130 3125 64
376 20250401 125200 788599203 3125 3130 3130 3125 997
377 20250401 125100 785478663 3130 3130 3130 3130 261
378 20250401 125000 784661733 3130 3120 3130 3120 151
379 20250401 124900 784189513 3120 3120 3120 3120 1
380 20250401 124800 784186393 3135 3120 3135 3115 6000
381 20250401 124700 765414253 3120 3120 3120 3120 101
382 20250401 124600 765099133 3125 3120 3125 3120 343
383 20250401 124500 764028578 3120 3120 3120 3120 53
384 20250401 124400 763863218 3125 3125 3125 3125 611
385 20250401 124300 761953843 3125 3125 3125 3125 779
386 20250401 124200 759519468 3120 3120 3120 3120 203
387 20250401 124100 758886108 3120 3122 3122 3120 294
388 20250401 124000 757968428 3125 3125 3125 3125 764
389 20250401 123900 755580928 3130 3125 3130 3125 56
390 20250401 123800 755405908 3125 3125 3125 3125 101
391 20250401 123700 755090283 3125 3125 3125 3125 53
392 20250401 123600 754924658 3125 3125 3125 3125 0
393 20250401 123500 754924658 3125 3125 3125 3125 52
394 20250401 123400 754762158 3125 3125 3125 3125 53
395 20250401 123300 754596533 3125 3125 3125 3125 0
396 20250401 123200 754596533 3125 3125 3125 3125 602
397 20250401 123100 752715283 3125 3125 3125 3125 343
398 20250401 123000 751643408 3130 3125 3130 3120 4643
399 20250401 122900 737130278 3125 3125 3125 3125 53
400 20250401 122800 736964653 3130 3130 3130 3130 10
401 20250401 122700 736933353 3125 3125 3125 3120 3052
402 20250401 122600 727406248 3125 3130 3130 3125 103
403 20250401 122500 727084123 3130 3130 3130 3130 2500
404 20250401 122400 719259123 3130 3130 3135 3130 4683
405 20250401 122300 704601178 3130 3125 3130 3125 3538
406 20250401 122200 693527503 3130 3125 3130 3122 1598
407 20250401 122100 688530343 3125 3120 3127 3120 1165
408 20250401 122000 684889846 3120 3120 3120 3120 10
409 20250401 121900 684858646 3120 3120 3120 3120 52
410 20250401 121800 684696406 3125 3120 3125 3120 509
411 20250401 121700 683107826 3125 3120 3125 3120 2125
412 20250401 121600 676477821 3120 3120 3120 3120 210
413 20250401 121500 675822621 3120 3120 3120 3120 166
414 20250401 121400 675304701 3120 3120 3120 3120 401
415 20250401 121300 674053581 3120 3120 3120 3120 0
416 20250401 121200 674053581 3120 3115 3120 3115 1131
417 20250401 121100 670529131 3115 3115 3115 3115 58
418 20250401 121000 670348461 3115 3110 3115 3110 225
419 20250401 120900 669648606 3110 3110 3110 3110 50
420 20250401 120800 669493106 3105 3110 3110 3105 53
421 20250401 120700 669328536 3105 3105 3105 3105 99
422 20250401 120600 669021141 3100 3110 3110 3100 64
423 20250401 120500 668822636 3105 3105 3105 3105 182
424 20250401 120400 668257526 3105 3100 3110 3100 1015
425 20250401 120300 665106976 3095 3095 3095 3095 53
426 20250401 120200 664942941 3095 3100 3100 3095 63
427 20250401 120100 664747901 3100 3100 3100 3100 10
428 20250401 120000 664716901 3100 3100 3100 3090 1210
429 20250401 115900 660965911 3100 3100 3100 3100 500
430 20250401 115800 659415911 3100 3100 3100 3100 508
431 20250401 115700 657841111 3100 3080 3100 3080 97
432 20250401 115600 657540971 3065 3100 3100 3065 10000
433 20250401 115500 626759216 3100 3105 3105 3100 687
434 20250401 115400 624626351 3100 3100 3100 3100 452
435 20250401 115300 623225151 3100 3100 3100 3100 25
436 20250401 115200 623147651 3100 3100 3100 3100 53
437 20250401 115100 622983351 3105 3105 3105 3105 20
438 20250401 115000 622921251 3105 3100 3105 3100 600
439 20250401 114900 621058256 3105 3110 3110 3105 2238
440 20250401 114800 614098466 3110 3115 3115 3110 816
441 20250401 114700 611556676 3115 3115 3120 3115 104
442 20250401 114600 611232711 3115 3115 3115 3115 55
443 20250401 114500 611061386 3115 3115 3115 3115 0
444 20250401 114400 611061386 3115 3115 3115 3115 53
445 20250401 114300 610896291 3115 3115 3115 3115 222
446 20250401 114200 610204761 3115 3115 3120 3115 69
447 20250401 114100 609989746 3130 3115 3130 3115 101
448 20250401 114000 609674291 3120 3120 3130 3120 15
449 20250401 113900 609627421 3120 3115 3120 3115 555
450 20250401 113800 607898586 3115 3115 3115 3115 306
451 20250401 113700 606945396 3110 3110 3110 3110 52
452 20250401 113600 606783676 3115 3115 3115 3110 394
453 20250401 113500 605556636 3115 3115 3115 3115 9
454 20250401 113400 605528601 3115 3115 3115 3115 52
455 20250401 113300 605366621 3120 3115 3120 3115 609
456 20250401 113200 603469366 3120 3120 3130 3120 256
457 20250401 113100 602670236 3120 3120 3120 3115 552
458 20250401 113000 600948256 3130 3120 3130 3115 1379
459 20250401 112900 596641886 3115 3120 3120 3115 103
460 20250401 112800 596320791 3115 3115 3115 3115 105
461 20250401 112700 595993716 3115 3115 3115 3115 450
462 20250401 112600 594591966 3130 3125 3130 3125 112
463 20250401 112500 594241921 3125 3115 3125 3105 1761
464 20250401 112400 588754731 3115 3120 3120 3115 740
465 20250401 112300 586448681 3120 3115 3120 3115 1355
466 20250401 112200 582221341 3120 3120 3120 3120 2
467 20250401 112100 582215101 3120 3120 3125 3120 1162
468 20250401 112000 578587161 3120 3115 3120 3115 1694
469 20250401 111900 573307646 3120 3115 3120 3115 112
470 20250401 111800 572958761 3115 3105 3115 3105 1458
471 20250401 111700 568422091 3115 3105 3115 3105 707
472 20250401 111600 566223006 3110 3110 3110 3110 1
473 20250401 111500 566219896 3110 3110 3110 3105 560
474 20250401 111400 564480796 3110 3100 3110 3100 1165
475 20250401 111300 560865961 3105 3115 3115 3100 379
476 20250401 111200 559690781 3095 3110 3115 3090 1144
477 20250401 111100 556145591 3110 3110 3110 3110 11
478 20250401 111000 556111381 3115 3115 3115 3110 82
479 20250401 110900 555856241 3115 3110 3115 3110 2018
480 20250401 110800 549570436 3100 3105 3115 3100 3627
481 20250401 110700 538303846 3105 3105 3105 3100 864
482 20250401 110600 535624656 3105 3105 3105 3105 1506
483 20250401 110500 530948526 3115 3115 3115 3115 647
484 20250401 110400 528933121 3110 3110 3115 3110 1368
485 20250401 110300 524678336 3120 3090 3120 3090 1067
486 20250401 110200 521355376 3110 3105 3110 3105 553
487 20250401 110100 519635811 3105 3105 3110 3090 2893
488 20250401 110000 510660611 3100 3100 3100 3100 58
489 20250401 105900 510480811 3100 3100 3100 3100 53
490 20250401 105800 510316511 3100 3100 3100 3100 375
491 20250401 105700 509154011 3095 3100 3100 3095 921
492 20250401 105600 506299176 3100 3095 3100 3095 1583
493 20250401 105500 501392286 3100 3095 3100 3095 41
494 20250401 105400 501265341 3095 3095 3095 3095 104
495 20250401 105300 500943461 3095 3095 3095 3095 639
496 20250401 105200 498965756 3095 3095 3095 3095 52
497 20250401 105100 498804816 3095 3095 3095 3095 83
498 20250401 105000 498547931 3095 3090 3095 3090 1067
499 20250401 104900 495245636 3090 3090 3090 3090 52
500 20250401 104800 495084956 3090 3095 3095 3090 1200
501 20250401 104700 491371456 3095 3090 3095 3090 3086
502 20250401 104600 481822821 3095 3095 3095 3095 0
503 20250401 104500 481822821 3095 3090 3095 3090 1890
504 20250401 104400 475978271 3085 3085 3085 3085 794
505 20250401 104300 473528781 3080 3080 3080 3080 155
506 20250401 104200 473051381 3085 3085 3085 3085 10
507 20250401 104100 473020531 3090 3090 3090 3090 500
508 20250401 104000 471475531 3075 3065 3075 3065 569
509 20250401 103900 469730251 3065 3070 3070 3065 1021
510 20250401 103800 466600296 3070 3070 3070 3070 101
511 20250401 103700 466290226 3070 3070 3070 3070 50
512 20250401 103600 466136726 3070 3070 3070 3070 1069
513 20250401 103500 462854896 3070 3070 3075 3070 203
514 20250401 103400 462231396 3070 3075 3075 3070 282
515 20250401 103300 461365651 3070 3075 3075 3065 704
516 20250401 103200 459206876 3075 3070 3075 3070 54
517 20250401 103100 459041091 3075 3075 3075 3075 3
518 20250401 103000 459031866 3070 3070 3070 3070 52
519 20250401 102900 458872226 3070 3070 3070 3070 100
520 20250401 102800 458565226 3070 3070 3070 3070 446
521 20250401 102700 457196006 3070 3070 3070 3070 53
522 20250401 102600 457033296 3075 3070 3075 3070 30
523 20250401 102500 456941176 3075 3070 3075 3070 53
524 20250401 102400 456778461 3070 3070 3070 3070 98
525 20250401 102300 456477601 3065 3070 3070 3065 59
526 20250401 102200 456296736 3070 3070 3075 3070 739
527 20250401 102100 454028001 3070 3070 3075 3070 1713
528 20250401 102000 448769086 3070 3075 3080 3070 2376
529 20250401 101900 441472706 3075 3075 3075 3075 69
530 20250401 101800 441260531 3075 3075 3075 3075 111
531 20250401 101700 440919206 3070 3070 3070 3070 0
532 20250401 101600 440919206 3070 3075 3075 3070 483
533 20250401 101500 439435981 3075 3075 3075 3075 22
534 20250401 101400 439368331 3080 3085 3085 3080 2476
535 20250401 101300 431735116 3085 3085 3085 3085 1094
536 20250401 101200 428360126 3080 3075 3080 3070 677
537 20250401 101100 426276221 3075 3075 3075 3075 52
538 20250401 101000 426116321 3080 3075 3080 3075 884
539 20250401 100900 423398016 3070 3070 3070 3070 619
540 20250401 100800 421497686 3075 3075 3075 3075 1
541 20250401 100700 421494611 3070 3070 3070 3070 315
542 20250401 100600 420527561 3070 3075 3075 3070 2145
543 20250401 100500 413942361 3075 3070 3075 3070 997
544 20250401 100400 410881521 3070 3075 3075 3070 57
545 20250401 100300 410706511 3070 3070 3075 3070 204
546 20250401 100200 410079971 3075 3075 3075 3075 10
547 20250401 100100 410049221 3075 3075 3075 3070 170
548 20250401 100000 409526936 3075 3075 3075 3075 0
549 20250401 095900 409526936 3075 3085 3085 3075 38
550 20250401 095800 409410076 3075 3075 3075 3070 3755
551 20250401 095700 397863716 3080 3085 3090 3080 1139
552 20250401 095600 394351601 3085 3090 3090 3085 2316
553 20250401 095500 387195426 3090 3090 3090 3090 1
554 20250401 095400 387192336 3105 3105 3105 3105 0
555 20250401 095300 387192336 3105 3105 3105 3105 0
556 20250401 095200 387192336 3105 3095 3105 3095 2025
557 20250401 095100 380907946 3095 3095 3095 3095 566
558 20250401 095000 379156176 3100 3100 3100 3095 2539
559 20250401 094900 371292141 3100 3100 3100 3100 1688
560 20250401 094800 366059341 3100 3100 3100 3095 69
561 20250401 094700 365845701 3100 3100 3100 3095 83
562 20250401 094600 365588551 3095 3095 3095 3095 718
563 20250401 094500 363366341 3100 3100 3100 3100 172
564 20250401 094400 362833141 3100 3100 3100 3100 306
565 20250401 094300 361884541 3100 3100 3100 3095 440
566 20250401 094200 360520761 3100 3100 3105 3100 365
567 20250401 094100 359389216 3100 3110 3110 3100 751
568 20250401 094000 357058886 3105 3105 3110 3105 570
569 20250401 093900 355289031 3110 3110 3120 3105 287
570 20250401 093800 354396456 3105 3110 3120 3105 400
571 20250401 093700 353152091 3110 3112 3112 3105 195
572 20250401 093600 352545921 3120 3110 3120 3110 459
573 20250401 093500 351118361 3110 3120 3120 3105 1897
574 20250401 093400 345217141 3105 3095 3120 3095 1799
575 20250401 093300 339631706 3095 3110 3120 3095 6664
576 20250401 093200 318914676 3115 3135 3135 3115 2674
577 20250401 093100 310573896 3125 3140 3145 3125 5661
578 20250401 093000 292841194 3135 3135 3150 3125 8602
579 20250401 092900 265813709 3135 3130 3135 3130 4045
580 20250401 092800 253143449 3125 3120 3125 3120 208
581 20250401 092700 252493469 3115 3120 3120 3115 3497
582 20250401 092600 241598014 3130 3125 3130 3115 3577
583 20250401 092500 230430149 3120 3120 3125 3120 5228
584 20250401 092400 214108739 3115 3115 3120 3110 1734
585 20250401 092300 208710604 3120 3120 3120 3120 0
586 20250401 092200 208710604 3120 3120 3120 3120 947
587 20250401 092100 205755964 3110 3110 3110 3110 402
588 20250401 092000 204505744 3110 3110 3115 3105 2946
589 20250401 091900 195343959 3105 3110 3110 3105 57
590 20250401 091800 195166954 3110 3110 3110 3110 422
591 20250401 091700 193854534 3110 3115 3115 3110 292
592 20250401 091600 192944959 3110 3115 3115 3110 2701
593 20250401 091500 184531594 3115 3110 3115 3110 1160
594 20250401 091400 180923304 3115 3115 3120 3115 2361
595 20250401 091300 173557954 3105 3100 3110 3095 3334
596 20250401 091200 163210939 3105 3105 3105 3095 1043
597 20250401 091100 159974234 3112 3120 3120 3110 599
598 20250401 091000 158107950 3125 3110 3125 3105 2541
599 20250401 090900 150199000 3110 3105 3110 3105 353
600 20250401 090800 149101435 3105 3100 3105 3100 2296
601 20250401 090700 141983280 3105 3105 3115 3105 5644
602 20250401 090600 124445180 3105 3105 3120 3100 10720
603 20250401 090500 91108095 3105 3110 3110 3095 510
604 20250401 090400 89527305 3095 3100 3110 3095 2165
605 20250401 090300 82811275 3095 3085 3100 3085 3839
606 20250401 090200 70943440 3100 3080 3100 3080 4407
607 20250401 090100 57308830 3080 3090 3095 3075 8449
608 20250401 090000 31240055 3075 3055 3095 3055 10199

1
011150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,48118,35930773,150849930,112642973355,0.13
20250327,48118,35930773,151331110,113002281085,0.13
20250326,48118,35930773,149406390,111565050165,0.13
20250325,48118,35930773,149887570,111924357895,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 48118 35930773 150849930 112642973355 0.13
3 20250327 48118 35930773 151331110 113002281085 0.13
4 20250326 48118 35930773 149406390 111565050165 0.13
5 20250325 48118 35930773 149887570 111924357895 0.13