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

614
016100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,1079788352,2340,2340,2340,2340,7186
20250401,191100,1079788352,2340,2340,2340,2340,0
20250401,191000,1079788352,2340,2340,2340,2340,0
20250401,190900,1079788352,2340,2340,2340,2340,0
20250401,190800,1079788352,2340,2340,2340,2340,0
20250401,190700,1079788352,2340,2340,2340,2340,0
20250401,190600,1079788352,2340,2340,2340,2340,0
20250401,190500,1079788352,2340,2340,2340,2340,0
20250401,190400,1079788352,2340,2340,2340,2340,0
20250401,190300,1079788352,2340,2340,2340,2340,0
20250401,190200,1079788352,2340,2340,2340,2340,0
20250401,190100,1079788352,2340,2340,2340,2340,0
20250401,190000,1079788352,2340,2340,2340,2340,0
20250401,185900,1079788352,2340,2340,2340,2340,0
20250401,185800,1079788352,2340,2340,2340,2340,0
20250401,185700,1079788352,2340,2340,2340,2340,0
20250401,185600,1079788352,2340,2340,2340,2340,0
20250401,185500,1079788352,2340,2340,2340,2340,0
20250401,185400,1079788352,2340,2340,2340,2340,0
20250401,185300,1079788352,2340,2340,2340,2340,0
20250401,185200,1079788352,2340,2340,2340,2340,0
20250401,185100,1079788352,2340,2340,2340,2340,0
20250401,185000,1079788352,2340,2340,2340,2340,0
20250401,184900,1079788352,2340,2340,2340,2340,0
20250401,184800,1079788352,2340,2340,2340,2340,0
20250401,184700,1079788352,2340,2340,2340,2340,0
20250401,184600,1079788352,2340,2340,2340,2340,0
20250401,184500,1079788352,2340,2340,2340,2340,0
20250401,184400,1079788352,2340,2340,2340,2340,0
20250401,184300,1079788352,2340,2340,2340,2340,0
20250401,184200,1079788352,2340,2340,2340,2340,7186
20250401,184100,1079788352,2340,2340,2340,2340,0
20250401,184000,1079788352,2340,2340,2340,2340,0
20250401,183900,1079788352,2340,2340,2340,2340,0
20250401,183800,1079788352,2340,2340,2340,2340,0
20250401,183700,1079788352,2340,2340,2340,2340,0
20250401,183600,1079788352,2340,2340,2340,2340,0
20250401,183500,1079788352,2340,2340,2340,2340,0
20250401,183400,1079788352,2340,2340,2340,2340,0
20250401,183300,1079788352,2340,2340,2340,2340,0
20250401,183200,1079788352,2340,2340,2340,2340,0
20250401,183100,1079788352,2340,2340,2340,2340,0
20250401,183000,1079788352,2340,2340,2340,2340,0
20250401,182900,1079788352,2340,2340,2340,2340,0
20250401,182800,1079788352,2340,2340,2340,2340,0
20250401,182700,1079788352,2340,2340,2340,2340,0
20250401,182600,1079788352,2340,2340,2340,2340,0
20250401,182500,1079788352,2340,2340,2340,2340,0
20250401,182400,1079788352,2340,2340,2340,2340,0
20250401,182300,1079788352,2340,2340,2340,2340,0
20250401,182200,1079788352,2340,2340,2340,2340,0
20250401,182100,1079788352,2340,2340,2340,2340,0
20250401,182000,1079788352,2340,2340,2340,2340,0
20250401,181900,1079788352,2340,2340,2340,2340,0
20250401,181800,1079788352,2340,2340,2340,2340,0
20250401,181700,1079788352,2340,2340,2340,2340,0
20250401,181600,1079788352,2340,2340,2340,2340,0
20250401,181500,1079788352,2340,2340,2340,2340,0
20250401,181400,1079788352,2340,2340,2340,2340,0
20250401,181300,1079788352,2340,2340,2340,2340,0
20250401,181200,1079788352,2340,2340,2340,2340,7186
20250401,181100,1079788352,2340,2340,2340,2340,0
20250401,181000,1079788352,2340,2340,2340,2340,0
20250401,180900,1079788352,2340,2340,2340,2340,0
20250401,180800,1079788352,2340,2340,2340,2340,0
20250401,180700,1079788352,2340,2340,2340,2340,0
20250401,180600,1079788352,2340,2340,2340,2340,0
20250401,180500,1079788352,2340,2340,2340,2340,0
20250401,180400,1079788352,2340,2340,2340,2340,0
20250401,180300,1079788352,2340,2340,2340,2340,0
20250401,180200,1079788352,2340,2340,2340,2340,0
20250401,180100,1079788352,2340,2340,2340,2340,0
20250401,180000,1079788352,2340,2340,2340,2340,0
20250401,175900,1079788352,2340,2340,2340,2340,0
20250401,175800,1079788352,2340,2340,2340,2340,0
20250401,175700,1079788352,2340,2340,2340,2340,0
20250401,175600,1079788352,2340,2340,2340,2340,0
20250401,175500,1079788352,2340,2340,2340,2340,0
20250401,175400,1079788352,2340,2340,2340,2340,0
20250401,175300,1079788352,2340,2340,2340,2340,0
20250401,175200,1079788352,2340,2340,2340,2340,0
20250401,175100,1079788352,2340,2340,2340,2340,0
20250401,175000,1079788352,2340,2340,2340,2340,0
20250401,174900,1079788352,2340,2340,2340,2340,0
20250401,174800,1079788352,2340,2340,2340,2340,0
20250401,174700,1079788352,2340,2340,2340,2340,0
20250401,174600,1079788352,2340,2340,2340,2340,0
20250401,174500,1079788352,2340,2340,2340,2340,0
20250401,174400,1079788352,2340,2340,2340,2340,0
20250401,174300,1079788352,2340,2340,2340,2340,0
20250401,174200,1079788352,2340,2340,2340,2340,7186
20250401,174100,1079788352,2340,2340,2340,2340,0
20250401,174000,1079788352,2340,2340,2340,2340,0
20250401,173900,1079788352,2340,2340,2340,2340,0
20250401,173800,1079788352,2340,2340,2340,2340,0
20250401,173700,1079788352,2340,2340,2340,2340,0
20250401,173600,1079788352,2340,2340,2340,2340,0
20250401,173500,1079788352,2340,2340,2340,2340,0
20250401,173400,1079788352,2340,2340,2340,2340,0
20250401,173300,1079788352,2340,2340,2340,2340,0
20250401,173200,1079788352,2340,2340,2340,2340,0
20250401,173100,1079788352,2340,2340,2340,2340,0
20250401,173000,1079788352,2340,2340,2340,2340,0
20250401,172900,1079788352,2340,2340,2340,2340,0
20250401,172800,1079788352,2340,2340,2340,2340,0
20250401,172700,1079788352,2340,2340,2340,2340,0
20250401,172600,1079788352,2340,2340,2340,2340,0
20250401,172500,1079788352,2340,2340,2340,2340,0
20250401,172400,1079788352,2340,2340,2340,2340,0
20250401,172300,1079788352,2340,2340,2340,2340,0
20250401,172200,1079788352,2340,2340,2340,2340,0
20250401,172100,1079788352,2340,2340,2340,2340,0
20250401,172000,1079788352,2340,2340,2340,2340,0
20250401,171900,1079788352,2340,2340,2340,2340,0
20250401,171800,1079788352,2340,2340,2340,2340,0
20250401,171700,1079788352,2340,2340,2340,2340,0
20250401,171600,1079788352,2340,2340,2340,2340,0
20250401,171500,1079788352,2340,2340,2340,2340,0
20250401,171400,1079788352,2340,2340,2340,2340,0
20250401,171300,1079788352,2340,2340,2340,2340,0
20250401,171200,1079788352,2340,2340,2340,2340,7186
20250401,171100,1079788352,2340,2340,2340,2340,0
20250401,171000,1079788352,2340,2340,2340,2340,0
20250401,170900,1079788352,2340,2340,2340,2340,0
20250401,170800,1079788352,2340,2340,2340,2340,0
20250401,170700,1079788352,2340,2340,2340,2340,0
20250401,170600,1079788352,2340,2340,2340,2340,0
20250401,170500,1079788352,2340,2340,2340,2340,0
20250401,170400,1079788352,2340,2340,2340,2340,0
20250401,170300,1079788352,2340,2340,2340,2340,0
20250401,170200,1079788352,2340,2340,2340,2340,0
20250401,170100,1079788352,2340,2340,2340,2340,0
20250401,170000,1079788352,2340,2340,2340,2340,0
20250401,165900,1079788352,2340,2340,2340,2340,0
20250401,165800,1079788352,2340,2340,2340,2340,0
20250401,165700,1079788352,2340,2340,2340,2340,0
20250401,165600,1079788352,2340,2340,2340,2340,0
20250401,165500,1079788352,2340,2340,2340,2340,0
20250401,165400,1079788352,2340,2340,2340,2340,0
20250401,165300,1079788352,2340,2340,2340,2340,0
20250401,165200,1079788352,2340,2340,2340,2340,0
20250401,165100,1079788352,2340,2340,2340,2340,0
20250401,165000,1079788352,2340,2340,2340,2340,0
20250401,164900,1079788352,2340,2340,2340,2340,0
20250401,164800,1079788352,2340,2340,2340,2340,0
20250401,164700,1079788352,2340,2340,2340,2340,0
20250401,164600,1079788352,2340,2340,2340,2340,0
20250401,164500,1079788352,2340,2340,2340,2340,0
20250401,164400,1079788352,2340,2340,2340,2340,0
20250401,164300,1079788352,2340,2340,2340,2340,0
20250401,164200,1079788352,2340,2340,2340,2340,7186
20250401,164100,1079788352,2340,2340,2340,2340,0
20250401,164000,1079788352,2340,2340,2340,2340,0
20250401,163900,1079788352,2340,2340,2340,2340,0
20250401,163800,1079788352,2340,2340,2340,2340,0
20250401,163700,1079788352,2340,2340,2340,2340,0
20250401,163600,1079788352,2340,2340,2340,2340,0
20250401,163500,1079788352,2340,2340,2340,2340,0
20250401,163400,1079788352,2340,2340,2340,2340,0
20250401,163300,1079788352,2340,2340,2340,2340,0
20250401,163200,1079788352,2340,2340,2340,2340,0
20250401,163100,1079788352,2340,2340,2340,2340,0
20250401,163000,1079788352,2340,2340,2340,2340,0
20250401,162900,1079788352,2340,2340,2340,2340,0
20250401,162800,1079788352,2340,2340,2340,2340,0
20250401,162700,1079788352,2340,2340,2340,2340,0
20250401,162600,1079788352,2340,2340,2340,2340,0
20250401,162500,1079788352,2340,2340,2340,2340,0
20250401,162400,1079788352,2340,2340,2340,2340,0
20250401,162300,1079788352,2340,2340,2340,2340,0
20250401,162200,1079788352,2340,2340,2340,2340,0
20250401,162100,1079788352,2340,2340,2340,2340,0
20250401,162000,1079788352,2340,2340,2340,2340,0
20250401,161900,1079788352,2340,2340,2340,2340,0
20250401,161800,1079788352,2340,2340,2340,2340,0
20250401,161700,1079788352,2340,2340,2340,2340,0
20250401,161600,1079788352,2340,2340,2340,2340,0
20250401,161500,1079788352,2340,2340,2340,2340,0
20250401,161400,1079788352,2340,2340,2340,2340,0
20250401,161300,1079788352,2340,2340,2340,2340,0
20250401,161200,1079788352,2340,2340,2340,2340,7186
20250401,161100,1079788352,2340,2340,2340,2340,0
20250401,161000,1079788352,2340,2340,2340,2340,0
20250401,160900,1079788352,2340,2340,2340,2340,0
20250401,160800,1079788352,2340,2340,2340,2340,0
20250401,160700,1079788352,2340,2340,2340,2340,0
20250401,160600,1079788352,2340,2340,2340,2340,0
20250401,160500,1079788352,2340,2340,2340,2340,0
20250401,160400,1079788352,2340,2340,2340,2340,0
20250401,160300,1079788352,2340,2340,2340,2340,0
20250401,160200,1079788352,2340,2340,2340,2340,0
20250401,160100,1079788352,2340,2340,2340,2340,0
20250401,160000,1079788352,2340,2340,2340,2340,0
20250401,155900,1079788352,2340,2340,2340,2340,0
20250401,155800,1079788352,2340,2340,2340,2340,0
20250401,155700,1079788352,2340,2340,2340,2340,0
20250401,155600,1079788352,2340,2340,2340,2340,0
20250401,155500,1079788352,2340,2340,2340,2340,0
20250401,155400,1079788352,2340,2340,2340,2340,0
20250401,155300,1079788352,2340,2340,2340,2340,0
20250401,155200,1079788352,2340,2340,2340,2340,0
20250401,155100,1079788352,2340,2340,2340,2340,0
20250401,155000,1079788352,2340,2340,2340,2340,0
20250401,154900,1079788352,2340,2340,2340,2340,0
20250401,154800,1079788352,2340,2340,2340,2340,0
20250401,154700,1079788352,2340,2340,2340,2340,0
20250401,154600,1079788352,2340,2340,2340,2340,0
20250401,154500,1079788352,2340,2340,2340,2340,0
20250401,154400,1079788352,2340,2340,2340,2340,0
20250401,154300,1079788352,2340,2340,2340,2340,0
20250401,154200,1079788352,2340,2340,2340,2340,7186
20250401,154100,1079788352,2340,2340,2340,2340,0
20250401,154000,1079788352,2340,2340,2340,2340,0
20250401,153900,1079788352,2340,2340,2340,2340,0
20250401,153800,1079788352,2340,2340,2340,2340,0
20250401,153700,1079788352,2340,2340,2340,2340,0
20250401,153600,1079788352,2340,2340,2340,2340,0
20250401,153500,1079788352,2340,2340,2340,2340,0
20250401,153400,1079788352,2340,2340,2340,2340,0
20250401,153300,1079788352,2340,2340,2340,2340,0
20250401,153200,1079788352,2340,2340,2340,2340,0
20250401,153100,1079788352,2340,2340,2340,2340,0
20250401,153000,1079788352,2340,2340,2340,2340,7186
20250401,152900,1062973112,2365,2365,2365,2365,0
20250401,152800,1062973112,2365,2365,2365,2365,0
20250401,152700,1062973112,2365,2365,2365,2365,0
20250401,152600,1062973112,2365,2365,2365,2365,0
20250401,152500,1062973112,2365,2365,2365,2365,0
20250401,152400,1062973112,2365,2365,2365,2365,0
20250401,152300,1062973112,2365,2365,2365,2365,0
20250401,152200,1062973112,2365,2365,2365,2365,0
20250401,152100,1062973112,2365,2365,2365,2365,0
20250401,152000,1062973112,2365,2365,2365,2365,0
20250401,151900,1062973112,2365,2365,2365,2365,320
20250401,151800,1062216312,2370,2360,2370,2360,472
20250401,151700,1061098182,2370,2370,2370,2355,244
20250401,151600,1060522902,2370,2355,2370,2355,363
20250401,151500,1059668007,2370,2365,2370,2365,300
20250401,151400,1058958497,2355,2365,2365,2355,4
20250401,151300,1058949057,2360,2360,2360,2360,1
20250401,151200,1058946697,2370,2370,2370,2355,396
20250401,151100,1058014072,2355,2365,2370,2355,528
20250401,151000,1056768937,2370,2365,2370,2365,50
20250401,150900,1056650682,2375,2375,2375,2375,0
20250401,150800,1056650682,2375,2375,2375,2375,0
20250401,150700,1056650682,2375,2375,2375,2375,0
20250401,150600,1056650682,2375,2375,2375,2375,0
20250401,150500,1056650682,2375,2360,2375,2360,230
20250401,150400,1056107867,2360,2360,2360,2360,0
20250401,150300,1056107867,2360,2380,2380,2360,741
20250401,150200,1054359087,2365,2365,2365,2365,417
20250401,150100,1053372882,2380,2380,2380,2380,0
20250401,150000,1053372882,2380,2380,2380,2380,0
20250401,145900,1053372882,2380,2380,2380,2380,0
20250401,145800,1053372882,2380,2380,2380,2380,0
20250401,145700,1053372882,2380,2380,2380,2380,0
20250401,145600,1053372882,2380,2380,2380,2365,443
20250401,145500,1052318557,2385,2385,2385,2385,0
20250401,145400,1052318557,2385,2385,2385,2385,0
20250401,145300,1052318557,2385,2385,2385,2385,0
20250401,145200,1052318557,2385,2385,2385,2385,0
20250401,145100,1052318557,2385,2385,2385,2385,0
20250401,145000,1052318557,2385,2385,2385,2385,0
20250401,144900,1052318557,2385,2385,2385,2385,0
20250401,144800,1052318557,2385,2385,2385,2385,0
20250401,144700,1052318557,2385,2385,2385,2385,0
20250401,144600,1052318557,2385,2380,2385,2380,11
20250401,144500,1052292372,2365,2365,2365,2365,378
20250401,144400,1051398402,2375,2375,2375,2375,0
20250401,144300,1051398402,2375,2375,2375,2375,0
20250401,144200,1051398402,2375,2375,2375,2375,0
20250401,144100,1051398402,2375,2375,2375,2375,0
20250401,144000,1051398402,2375,2375,2375,2375,0
20250401,143900,1051398402,2375,2375,2375,2375,0
20250401,143800,1051398402,2375,2375,2375,2375,1
20250401,143700,1051396027,2370,2370,2370,2370,10
20250401,143600,1051372327,2375,2375,2375,2375,43
20250401,143500,1051270202,2370,2370,2370,2370,0
20250401,143400,1051270202,2370,2370,2370,2370,117
20250401,143300,1050992912,2370,2370,2370,2370,200
20250401,143200,1050518912,2370,2370,2370,2370,0
20250401,143100,1050518912,2370,2365,2370,2365,1470
20250401,143000,1047041832,2365,2365,2365,2365,8
20250401,142900,1047022912,2360,2360,2360,2360,86
20250401,142800,1046819952,2360,2360,2360,2360,0
20250401,142700,1046819952,2360,2360,2360,2360,0
20250401,142600,1046819952,2360,2360,2360,2360,10
20250401,142500,1046796352,2360,2360,2360,2360,367
20250401,142400,1045930232,2360,2360,2360,2360,51
20250401,142300,1045809872,2360,2360,2360,2360,0
20250401,142200,1045809872,2360,2360,2360,2360,20
20250401,142100,1045762672,2360,2360,2360,2360,0
20250401,142000,1045762672,2360,2360,2360,2360,13
20250401,141900,1045731992,2355,2355,2355,2355,0
20250401,141800,1045731992,2355,2355,2355,2355,0
20250401,141700,1045731992,2355,2355,2355,2355,95
20250401,141600,1045508267,2355,2355,2355,2355,0
20250401,141500,1045508267,2355,2355,2355,2355,105
20250401,141400,1045260992,2360,2360,2360,2360,0
20250401,141300,1045260992,2360,2360,2360,2360,300
20250401,141200,1044552992,2355,2355,2355,2355,499
20250401,141100,1043377847,2355,2355,2355,2355,100
20250401,141000,1043142347,2355,2355,2355,2355,0
20250401,140900,1043142347,2355,2355,2355,2355,0
20250401,140800,1043142347,2355,2355,2355,2355,0
20250401,140700,1043142347,2355,2355,2355,2355,0
20250401,140600,1043142347,2355,2355,2355,2355,322
20250401,140500,1042384037,2355,2355,2355,2355,0
20250401,140400,1042384037,2355,2355,2355,2355,2
20250401,140300,1042379327,2355,2355,2355,2355,0
20250401,140200,1042379327,2355,2355,2355,2355,36
20250401,140100,1042294547,2360,2360,2360,2360,0
20250401,140000,1042294547,2360,2360,2360,2360,0
20250401,135900,1042294547,2360,2360,2360,2360,62
20250401,135800,1042148227,2360,2360,2360,2360,0
20250401,135700,1042148227,2360,2360,2360,2360,0
20250401,135600,1042148227,2360,2360,2360,2360,0
20250401,135500,1042148227,2360,2360,2360,2360,0
20250401,135400,1042148227,2360,2360,2360,2360,0
20250401,135300,1042148227,2360,2360,2360,2360,0
20250401,135200,1042148227,2360,2360,2360,2360,1
20250401,135100,1042145867,2345,2350,2350,2345,1091
20250401,135000,1039582997,2350,2350,2350,2350,0
20250401,134900,1039582997,2350,2350,2350,2350,0
20250401,134800,1039582997,2350,2350,2350,2350,0
20250401,134700,1039582997,2350,2355,2355,2350,139
20250401,134600,1039256267,2360,2360,2360,2360,0
20250401,134500,1039256267,2360,2360,2360,2360,0
20250401,134400,1039256267,2360,2360,2360,2360,0
20250401,134300,1039256267,2360,2360,2360,2360,0
20250401,134200,1039256267,2360,2360,2360,2360,0
20250401,134100,1039256267,2360,2360,2360,2360,0
20250401,134000,1039256267,2360,2360,2360,2360,0
20250401,133900,1039256267,2360,2360,2360,2360,0
20250401,133800,1039256267,2360,2360,2360,2360,0
20250401,133700,1039256267,2360,2360,2360,2360,0
20250401,133600,1039256267,2360,2360,2360,2360,0
20250401,133500,1039256267,2360,2360,2360,2360,0
20250401,133400,1039256267,2360,2360,2360,2360,0
20250401,133300,1039256267,2360,2360,2360,2360,0
20250401,133200,1039256267,2360,2360,2360,2360,59
20250401,133100,1039117027,2350,2350,2350,2350,100
20250401,133000,1038882027,2350,2350,2350,2350,0
20250401,132900,1038882027,2350,2355,2355,2350,500
20250401,132800,1037706222,2360,2360,2360,2360,0
20250401,132700,1037706222,2360,2360,2360,2360,0
20250401,132600,1037706222,2360,2360,2360,2360,0
20250401,132500,1037706222,2360,2360,2360,2360,0
20250401,132400,1037706222,2360,2360,2360,2360,0
20250401,132300,1037706222,2360,2360,2360,2360,0
20250401,132200,1037706222,2360,2360,2360,2360,0
20250401,132100,1037706222,2360,2360,2360,2360,0
20250401,132000,1037706222,2360,2360,2360,2360,0
20250401,131900,1037706222,2360,2360,2360,2360,0
20250401,131800,1037706222,2360,2360,2360,2360,0
20250401,131700,1037706222,2360,2360,2360,2360,0
20250401,131600,1037706222,2360,2360,2360,2360,0
20250401,131500,1037706222,2360,2360,2360,2360,0
20250401,131400,1037706222,2360,2360,2360,2360,0
20250401,131300,1037706222,2360,2360,2360,2360,33
20250401,131200,1037628342,2355,2355,2355,2355,154
20250401,131100,1037265672,2355,2355,2355,2355,0
20250401,131000,1037265672,2355,2355,2355,2355,0
20250401,130900,1037265672,2355,2355,2355,2355,0
20250401,130800,1037265672,2355,2355,2355,2355,0
20250401,130700,1037265672,2355,2355,2355,2355,34
20250401,130600,1037185602,2355,2355,2355,2355,0
20250401,130500,1037185602,2355,2355,2355,2355,115
20250401,130400,1036914777,2360,2360,2360,2360,0
20250401,130300,1036914777,2360,2360,2360,2360,0
20250401,130200,1036914777,2360,2360,2360,2360,0
20250401,130100,1036914777,2360,2360,2360,2360,32
20250401,130000,1036839257,2360,2360,2360,2360,0
20250401,125900,1036839257,2360,2360,2360,2360,0
20250401,125800,1036839257,2360,2360,2360,2360,0
20250401,125700,1036839257,2360,2360,2360,2360,250
20250401,125600,1036249257,2365,2365,2365,2365,0
20250401,125500,1036249257,2365,2365,2365,2365,0
20250401,125400,1036249257,2365,2365,2365,2365,0
20250401,125300,1036249257,2365,2365,2365,2365,72
20250401,125200,1036078977,2365,2365,2365,2365,0
20250401,125100,1036078977,2365,2365,2365,2365,0
20250401,125000,1036078977,2365,2365,2365,2365,0
20250401,124900,1036078977,2365,2365,2365,2365,0
20250401,124800,1036078977,2365,2365,2365,2365,0
20250401,124700,1036078977,2365,2365,2365,2365,20
20250401,124600,1036031677,2365,2365,2365,2365,0
20250401,124500,1036031677,2365,2365,2365,2365,0
20250401,124400,1036031677,2365,2365,2365,2365,0
20250401,124300,1036031677,2365,2365,2365,2365,18
20250401,124200,1035989107,2365,2365,2365,2365,0
20250401,124100,1035989107,2365,2365,2365,2365,0
20250401,124000,1035989107,2365,2365,2365,2365,60
20250401,123900,1035847207,2365,2365,2365,2365,0
20250401,123800,1035847207,2365,2365,2365,2365,106
20250401,123700,1035596517,2365,2365,2365,2365,1
20250401,123600,1035594152,2370,2370,2370,2370,0
20250401,123500,1035594152,2370,2370,2370,2370,0
20250401,123400,1035594152,2370,2370,2370,2370,7
20250401,123300,1035577562,2370,2370,2370,2370,12
20250401,123200,1035549122,2365,2365,2365,2365,119
20250401,123100,1035267687,2365,2365,2365,2365,60
20250401,123000,1035125787,2370,2370,2370,2370,10
20250401,122900,1035102087,2370,2370,2370,2370,0
20250401,122800,1035102087,2370,2370,2370,2370,0
20250401,122700,1035102087,2370,2370,2370,2370,84
20250401,122600,1034903007,2370,2370,2370,2370,146
20250401,122500,1034556987,2370,2370,2370,2370,0
20250401,122400,1034556987,2370,2370,2370,2370,14
20250401,122300,1034523807,2345,2345,2345,2345,0
20250401,122200,1034523807,2345,2345,2345,2345,0
20250401,122100,1034523807,2345,2345,2345,2345,81
20250401,122000,1034333862,2345,2345,2345,2345,0
20250401,121900,1034333862,2345,2345,2345,2345,0
20250401,121800,1034333862,2345,2345,2345,2345,0
20250401,121700,1034333862,2345,2345,2345,2345,0
20250401,121600,1034333862,2345,2355,2355,2345,100
20250401,121500,1034099207,2365,2365,2365,2365,0
20250401,121400,1034099207,2365,2365,2365,2365,0
20250401,121300,1034099207,2365,2365,2365,2365,0
20250401,121200,1034099207,2365,2365,2365,2360,621
20250401,121100,1032630592,2360,2365,2365,2360,20
20250401,121000,1032583342,2345,2365,2365,2345,770
20250401,120900,1030777172,2365,2365,2365,2340,805
20250401,120800,1028879052,2365,2360,2365,2360,500
20250401,120700,1027697052,2350,2355,2355,2350,5
20250401,120600,1027685297,2355,2355,2355,2355,101
20250401,120500,1027447442,2355,2355,2355,2355,200
20250401,120400,1026976442,2355,2355,2355,2355,99
20250401,120300,1026743297,2365,2365,2365,2365,0
20250401,120200,1026743297,2365,2365,2365,2365,0
20250401,120100,1026743297,2365,2350,2365,2345,273
20250401,120000,1026101742,2355,2355,2355,2355,0
20250401,115900,1026101742,2355,2350,2370,2350,192
20250401,115800,1025650472,2360,2375,2375,2360,226
20250401,115700,1025115067,2375,2375,2375,2375,0
20250401,115600,1025115067,2375,2375,2375,2375,10
20250401,115500,1025091317,2360,2360,2360,2360,112
20250401,115400,1024826997,2360,2360,2360,2360,133
20250401,115300,1024513117,2375,2375,2375,2375,0
20250401,115200,1024513117,2375,2385,2385,2360,4024
20250401,115100,1014998262,2395,2395,2395,2395,0
20250401,115000,1014998262,2395,2395,2395,2395,0
20250401,114900,1014998262,2395,2395,2395,2395,0
20250401,114800,1014998262,2395,2395,2395,2395,0
20250401,114700,1014998262,2395,2395,2395,2395,0
20250401,114600,1014998262,2395,2395,2395,2395,1
20250401,114500,1014995867,2395,2395,2395,2395,1
20250401,114400,1014993472,2385,2395,2395,2385,10
20250401,114300,1014969607,2390,2390,2390,2390,19
20250401,114200,1014924197,2395,2395,2395,2395,0
20250401,114100,1014924197,2395,2395,2395,2395,2
20250401,114000,1014919407,2395,2395,2395,2395,1
20250401,113900,1014917012,2390,2390,2395,2390,71
20250401,113800,1014747317,2390,2390,2390,2385,63
20250401,113700,1014596792,2390,2390,2390,2390,0
20250401,113600,1014596792,2390,2380,2395,2380,450
20250401,113500,1013522807,2370,2360,2370,2360,260
20250401,113400,1012908037,2365,2365,2365,2365,1
20250401,113300,1012905672,2360,2360,2360,2360,0
20250401,113200,1012905672,2360,2360,2360,2360,754
20250401,113100,1011126232,2360,2360,2360,2360,0
20250401,113000,1011126232,2360,2360,2360,2360,0
20250401,112900,1011126232,2360,2360,2360,2360,0
20250401,112800,1011126232,2360,2340,2360,2335,601
20250401,112700,1009720367,2360,2360,2360,2360,0
20250401,112600,1009720367,2360,2360,2360,2360,9
20250401,112500,1009699127,2360,2360,2360,2360,0
20250401,112400,1009699127,2360,2337,2360,2335,966
20250401,112300,1007424772,2337,2340,2340,2337,77
20250401,112200,1007244694,2340,2340,2340,2340,147
20250401,112100,1006900714,2340,2360,2360,2340,39
20250401,112000,1006808954,2360,2360,2360,2360,31
20250401,111900,1006735794,2360,2360,2360,2360,0
20250401,111800,1006735794,2360,2360,2360,2360,0
20250401,111700,1006735794,2360,2355,2360,2355,1002
20250401,111600,1004371079,2360,2360,2360,2360,0
20250401,111500,1004371079,2360,2360,2360,2360,0
20250401,111400,1004371079,2360,2360,2360,2360,12
20250401,111300,1004342759,2360,2330,2360,2330,383
20250401,111200,1003443064,2330,2330,2330,2330,11
20250401,111100,1003417434,2325,2330,2330,2325,285
20250401,111000,1002753389,2330,2330,2330,2325,54
20250401,110900,1002627579,2330,2330,2330,2330,1
20250401,110800,1002625249,2335,2325,2335,2320,45
20250401,110700,1002520639,2335,2330,2335,2330,2
20250401,110600,1002515974,2330,2330,2330,2330,50
20250401,110500,1002399474,2335,2335,2335,2335,0
20250401,110400,1002399474,2335,2320,2335,2320,598
20250401,110300,1001012039,2320,2320,2320,2320,711
20250401,110200,999362519,2315,2325,2325,2315,42
20250401,110100,999265014,2335,2335,2335,2335,0
20250401,110000,999265014,2335,2335,2335,2335,66
20250401,105900,999110904,2335,2325,2335,2315,774
20250401,105800,997318639,2330,2330,2330,2330,12
20250401,105700,997290679,2330,2330,2330,2315,118
20250401,105600,997016424,2330,2330,2330,2330,1
20250401,105500,997014094,2320,2315,2330,2315,366
20250401,105400,996166399,2315,2320,2320,2315,847
20250401,105300,994205414,2320,2320,2320,2315,1511
20250401,105200,990700294,2320,2320,2320,2320,50
20250401,105100,990584294,2320,2320,2320,2320,95
20250401,105000,990363894,2320,2320,2320,2320,335
20250401,104900,989586694,2320,2320,2330,2315,751
20250401,104800,987847519,2315,2325,2335,2315,1188
20250401,104700,985090319,2325,2340,2340,2325,1847
20250401,104600,980795449,2345,2330,2345,2330,681
20250401,104500,979208704,2345,2345,2345,2345,1
20250401,104400,979206359,2345,2335,2345,2335,372
20250401,104300,978337719,2335,2335,2335,2330,1908
20250401,104200,973886819,2345,2345,2345,2345,1
20250401,104100,973884474,2350,2335,2350,2335,155
20250401,104000,973522534,2335,2340,2340,2335,1029
20250401,103900,971119449,2350,2355,2355,2340,47
20250401,103800,971009099,2360,2340,2360,2335,1043
20250401,103700,968561289,2350,2350,2350,2350,66
20250401,103600,968406189,2350,2335,2350,2335,642
20250401,103500,966905369,2335,2335,2335,2335,302
20250401,103400,966200199,2335,2340,2340,2325,169
20250401,103300,965807186,2325,2340,2340,2325,1402
20250401,103200,962539171,2350,2335,2355,2335,215
20250401,103100,962034626,2335,2340,2345,2335,40
20250401,103000,961941006,2350,2335,2350,2330,1089
20250401,102900,959399666,2350,2350,2350,2335,532
20250401,102800,958154336,2340,2355,2360,2340,58
20250401,102700,958018216,2350,2340,2350,2330,1077
20250401,102600,955500071,2360,2360,2370,2335,1963
20250401,102500,950896791,2360,2375,2375,2360,16
20250401,102400,950859016,2360,2380,2380,2360,67
20250401,102300,950700331,2380,2370,2385,2335,11859
20250401,102200,922766491,2365,2380,2380,2365,4483
20250401,102100,912141661,2375,2395,2395,2375,1198
20250401,102000,909293256,2390,2395,2395,2390,675
20250401,101900,907676641,2405,2400,2405,2400,101
20250401,101800,907433786,2395,2395,2395,2395,250
20250401,101700,906835036,2405,2405,2405,2405,1
20250401,101600,906832631,2400,2400,2400,2400,41
20250401,101500,906734231,2395,2395,2395,2395,1065
20250401,101400,904183556,2395,2390,2395,2390,555
20250401,101300,902856551,2390,2395,2395,2370,834
20250401,101200,900878846,2370,2380,2400,2370,1510
20250401,101100,897287801,2380,2400,2405,2375,207
20250401,101000,896792431,2405,2375,2405,2375,1352
20250401,100900,893575561,2375,2400,2400,2365,4287
20250401,100800,883392091,2430,2425,2430,2425,66
20250401,100700,883232031,2425,2425,2430,2390,979
20250401,100600,880860801,2425,2400,2425,2390,444
20250401,100500,879795781,2400,2415,2415,2400,1300
20250401,100400,876672181,2415,2420,2425,2405,1331
20250401,100300,873453936,2425,2415,2425,2410,1112
20250401,100200,870765221,2410,2395,2415,2385,2334
20250401,100100,865162551,2405,2410,2415,2385,1099
20250401,100000,862525906,2410,2365,2410,2365,3094
20250401,095900,855167515,2370,2375,2405,2360,3798
20250401,095800,846161890,2375,2375,2375,2375,0
20250401,095700,846161890,2375,2375,2375,2375,0
20250401,095600,846161890,2375,2460,2460,2375,14783
20250401,095500,810499040,2460,2490,2490,2450,2333
20250401,095400,804759655,2465,2475,2485,2450,8913
20250401,095300,782762550,2480,2475,2520,2470,4104
20250401,095200,772547985,2470,2525,2525,2470,7128
20250401,095100,754796260,2525,2520,2535,2510,1018
20250401,095000,752229560,2520,2555,2555,2505,9190
20250401,094900,728970795,2570,2535,2600,2515,11066
20250401,094800,700483590,2535,2610,2620,2515,22365
20250401,094700,643086350,2620,2675,2675,2610,22134
20250401,094600,584835490,2660,2760,2805,2630,118357
20250401,094500,261598260,2760,2635,2800,2600,86669
20250401,094400,27195555,2620,2620,2620,2620,0
20250401,094300,27195555,2620,2470,2620,2470,5920
20250401,094200,12238920,2465,2410,2465,2410,1529
20250401,094100,8491575,2420,2420,2420,2420,0
20250401,094000,8491575,2420,2420,2420,2420,0
20250401,093900,8491575,2420,2420,2420,2420,0
20250401,093800,8491575,2420,2420,2420,2420,0
20250401,093700,8491575,2420,2420,2420,2420,0
20250401,093600,8491575,2420,2420,2420,2420,0
20250401,093500,8491575,2420,2420,2420,2420,0
20250401,093400,8491575,2420,2420,2420,2420,0
20250401,093300,8491575,2420,2420,2420,2420,0
20250401,093200,8491575,2420,2420,2420,2420,0
20250401,093100,8491575,2420,2420,2420,2420,0
20250401,093000,8491575,2420,2420,2420,2420,0
20250401,092900,8491575,2420,2420,2420,2420,0
20250401,092800,8491575,2420,2420,2420,2420,0
20250401,092700,8491575,2420,2420,2420,2420,0
20250401,092600,8491575,2420,2385,2420,2385,3
20250401,092500,8484355,2430,2430,2430,2430,0
20250401,092400,8484355,2430,2430,2430,2370,2196
20250401,092300,3217040,2435,2435,2435,2435,3
20250401,092200,3209735,2450,2435,2455,2435,20
20250401,092100,3160885,2435,2435,2435,2435,9
20250401,092000,3138970,2445,2440,2445,2440,12
20250401,091900,3109635,2440,2440,2440,2440,9
20250401,091800,3087675,2460,2445,2460,2440,34
20250401,091700,3004590,2465,2430,2465,2430,287
20250401,091600,2305735,2430,2415,2430,2415,12
20250401,091500,2276665,2410,2410,2410,2410,1
20250401,091400,2274255,2420,2420,2420,2420,0
20250401,091300,2274255,2420,2420,2420,2420,0
20250401,091200,2274255,2420,2420,2420,2420,0
20250401,091100,2274255,2420,2420,2420,2420,0
20250401,091000,2274255,2420,2420,2420,2420,0
20250401,090900,2274255,2420,2420,2420,2420,0
20250401,090800,2274255,2420,2420,2420,2420,0
20250401,090700,2274255,2420,2420,2420,2420,1
20250401,090600,2271835,2420,2430,2430,2420,424
20250401,090500,1245715,2440,2440,2440,2440,0
20250401,090400,1245715,2440,2410,2450,2410,57
20250401,090300,1107430,2410,2385,2410,2385,198
20250401,090200,634205,2385,2385,2385,2385,1
20250401,090100,631820,2390,2385,2390,2380,240
20250401,090000,59625,2385,2385,2385,2385,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 1079788352 2340 2340 2340 2340 7186
3 20250401 191100 1079788352 2340 2340 2340 2340 0
4 20250401 191000 1079788352 2340 2340 2340 2340 0
5 20250401 190900 1079788352 2340 2340 2340 2340 0
6 20250401 190800 1079788352 2340 2340 2340 2340 0
7 20250401 190700 1079788352 2340 2340 2340 2340 0
8 20250401 190600 1079788352 2340 2340 2340 2340 0
9 20250401 190500 1079788352 2340 2340 2340 2340 0
10 20250401 190400 1079788352 2340 2340 2340 2340 0
11 20250401 190300 1079788352 2340 2340 2340 2340 0
12 20250401 190200 1079788352 2340 2340 2340 2340 0
13 20250401 190100 1079788352 2340 2340 2340 2340 0
14 20250401 190000 1079788352 2340 2340 2340 2340 0
15 20250401 185900 1079788352 2340 2340 2340 2340 0
16 20250401 185800 1079788352 2340 2340 2340 2340 0
17 20250401 185700 1079788352 2340 2340 2340 2340 0
18 20250401 185600 1079788352 2340 2340 2340 2340 0
19 20250401 185500 1079788352 2340 2340 2340 2340 0
20 20250401 185400 1079788352 2340 2340 2340 2340 0
21 20250401 185300 1079788352 2340 2340 2340 2340 0
22 20250401 185200 1079788352 2340 2340 2340 2340 0
23 20250401 185100 1079788352 2340 2340 2340 2340 0
24 20250401 185000 1079788352 2340 2340 2340 2340 0
25 20250401 184900 1079788352 2340 2340 2340 2340 0
26 20250401 184800 1079788352 2340 2340 2340 2340 0
27 20250401 184700 1079788352 2340 2340 2340 2340 0
28 20250401 184600 1079788352 2340 2340 2340 2340 0
29 20250401 184500 1079788352 2340 2340 2340 2340 0
30 20250401 184400 1079788352 2340 2340 2340 2340 0
31 20250401 184300 1079788352 2340 2340 2340 2340 0
32 20250401 184200 1079788352 2340 2340 2340 2340 7186
33 20250401 184100 1079788352 2340 2340 2340 2340 0
34 20250401 184000 1079788352 2340 2340 2340 2340 0
35 20250401 183900 1079788352 2340 2340 2340 2340 0
36 20250401 183800 1079788352 2340 2340 2340 2340 0
37 20250401 183700 1079788352 2340 2340 2340 2340 0
38 20250401 183600 1079788352 2340 2340 2340 2340 0
39 20250401 183500 1079788352 2340 2340 2340 2340 0
40 20250401 183400 1079788352 2340 2340 2340 2340 0
41 20250401 183300 1079788352 2340 2340 2340 2340 0
42 20250401 183200 1079788352 2340 2340 2340 2340 0
43 20250401 183100 1079788352 2340 2340 2340 2340 0
44 20250401 183000 1079788352 2340 2340 2340 2340 0
45 20250401 182900 1079788352 2340 2340 2340 2340 0
46 20250401 182800 1079788352 2340 2340 2340 2340 0
47 20250401 182700 1079788352 2340 2340 2340 2340 0
48 20250401 182600 1079788352 2340 2340 2340 2340 0
49 20250401 182500 1079788352 2340 2340 2340 2340 0
50 20250401 182400 1079788352 2340 2340 2340 2340 0
51 20250401 182300 1079788352 2340 2340 2340 2340 0
52 20250401 182200 1079788352 2340 2340 2340 2340 0
53 20250401 182100 1079788352 2340 2340 2340 2340 0
54 20250401 182000 1079788352 2340 2340 2340 2340 0
55 20250401 181900 1079788352 2340 2340 2340 2340 0
56 20250401 181800 1079788352 2340 2340 2340 2340 0
57 20250401 181700 1079788352 2340 2340 2340 2340 0
58 20250401 181600 1079788352 2340 2340 2340 2340 0
59 20250401 181500 1079788352 2340 2340 2340 2340 0
60 20250401 181400 1079788352 2340 2340 2340 2340 0
61 20250401 181300 1079788352 2340 2340 2340 2340 0
62 20250401 181200 1079788352 2340 2340 2340 2340 7186
63 20250401 181100 1079788352 2340 2340 2340 2340 0
64 20250401 181000 1079788352 2340 2340 2340 2340 0
65 20250401 180900 1079788352 2340 2340 2340 2340 0
66 20250401 180800 1079788352 2340 2340 2340 2340 0
67 20250401 180700 1079788352 2340 2340 2340 2340 0
68 20250401 180600 1079788352 2340 2340 2340 2340 0
69 20250401 180500 1079788352 2340 2340 2340 2340 0
70 20250401 180400 1079788352 2340 2340 2340 2340 0
71 20250401 180300 1079788352 2340 2340 2340 2340 0
72 20250401 180200 1079788352 2340 2340 2340 2340 0
73 20250401 180100 1079788352 2340 2340 2340 2340 0
74 20250401 180000 1079788352 2340 2340 2340 2340 0
75 20250401 175900 1079788352 2340 2340 2340 2340 0
76 20250401 175800 1079788352 2340 2340 2340 2340 0
77 20250401 175700 1079788352 2340 2340 2340 2340 0
78 20250401 175600 1079788352 2340 2340 2340 2340 0
79 20250401 175500 1079788352 2340 2340 2340 2340 0
80 20250401 175400 1079788352 2340 2340 2340 2340 0
81 20250401 175300 1079788352 2340 2340 2340 2340 0
82 20250401 175200 1079788352 2340 2340 2340 2340 0
83 20250401 175100 1079788352 2340 2340 2340 2340 0
84 20250401 175000 1079788352 2340 2340 2340 2340 0
85 20250401 174900 1079788352 2340 2340 2340 2340 0
86 20250401 174800 1079788352 2340 2340 2340 2340 0
87 20250401 174700 1079788352 2340 2340 2340 2340 0
88 20250401 174600 1079788352 2340 2340 2340 2340 0
89 20250401 174500 1079788352 2340 2340 2340 2340 0
90 20250401 174400 1079788352 2340 2340 2340 2340 0
91 20250401 174300 1079788352 2340 2340 2340 2340 0
92 20250401 174200 1079788352 2340 2340 2340 2340 7186
93 20250401 174100 1079788352 2340 2340 2340 2340 0
94 20250401 174000 1079788352 2340 2340 2340 2340 0
95 20250401 173900 1079788352 2340 2340 2340 2340 0
96 20250401 173800 1079788352 2340 2340 2340 2340 0
97 20250401 173700 1079788352 2340 2340 2340 2340 0
98 20250401 173600 1079788352 2340 2340 2340 2340 0
99 20250401 173500 1079788352 2340 2340 2340 2340 0
100 20250401 173400 1079788352 2340 2340 2340 2340 0
101 20250401 173300 1079788352 2340 2340 2340 2340 0
102 20250401 173200 1079788352 2340 2340 2340 2340 0
103 20250401 173100 1079788352 2340 2340 2340 2340 0
104 20250401 173000 1079788352 2340 2340 2340 2340 0
105 20250401 172900 1079788352 2340 2340 2340 2340 0
106 20250401 172800 1079788352 2340 2340 2340 2340 0
107 20250401 172700 1079788352 2340 2340 2340 2340 0
108 20250401 172600 1079788352 2340 2340 2340 2340 0
109 20250401 172500 1079788352 2340 2340 2340 2340 0
110 20250401 172400 1079788352 2340 2340 2340 2340 0
111 20250401 172300 1079788352 2340 2340 2340 2340 0
112 20250401 172200 1079788352 2340 2340 2340 2340 0
113 20250401 172100 1079788352 2340 2340 2340 2340 0
114 20250401 172000 1079788352 2340 2340 2340 2340 0
115 20250401 171900 1079788352 2340 2340 2340 2340 0
116 20250401 171800 1079788352 2340 2340 2340 2340 0
117 20250401 171700 1079788352 2340 2340 2340 2340 0
118 20250401 171600 1079788352 2340 2340 2340 2340 0
119 20250401 171500 1079788352 2340 2340 2340 2340 0
120 20250401 171400 1079788352 2340 2340 2340 2340 0
121 20250401 171300 1079788352 2340 2340 2340 2340 0
122 20250401 171200 1079788352 2340 2340 2340 2340 7186
123 20250401 171100 1079788352 2340 2340 2340 2340 0
124 20250401 171000 1079788352 2340 2340 2340 2340 0
125 20250401 170900 1079788352 2340 2340 2340 2340 0
126 20250401 170800 1079788352 2340 2340 2340 2340 0
127 20250401 170700 1079788352 2340 2340 2340 2340 0
128 20250401 170600 1079788352 2340 2340 2340 2340 0
129 20250401 170500 1079788352 2340 2340 2340 2340 0
130 20250401 170400 1079788352 2340 2340 2340 2340 0
131 20250401 170300 1079788352 2340 2340 2340 2340 0
132 20250401 170200 1079788352 2340 2340 2340 2340 0
133 20250401 170100 1079788352 2340 2340 2340 2340 0
134 20250401 170000 1079788352 2340 2340 2340 2340 0
135 20250401 165900 1079788352 2340 2340 2340 2340 0
136 20250401 165800 1079788352 2340 2340 2340 2340 0
137 20250401 165700 1079788352 2340 2340 2340 2340 0
138 20250401 165600 1079788352 2340 2340 2340 2340 0
139 20250401 165500 1079788352 2340 2340 2340 2340 0
140 20250401 165400 1079788352 2340 2340 2340 2340 0
141 20250401 165300 1079788352 2340 2340 2340 2340 0
142 20250401 165200 1079788352 2340 2340 2340 2340 0
143 20250401 165100 1079788352 2340 2340 2340 2340 0
144 20250401 165000 1079788352 2340 2340 2340 2340 0
145 20250401 164900 1079788352 2340 2340 2340 2340 0
146 20250401 164800 1079788352 2340 2340 2340 2340 0
147 20250401 164700 1079788352 2340 2340 2340 2340 0
148 20250401 164600 1079788352 2340 2340 2340 2340 0
149 20250401 164500 1079788352 2340 2340 2340 2340 0
150 20250401 164400 1079788352 2340 2340 2340 2340 0
151 20250401 164300 1079788352 2340 2340 2340 2340 0
152 20250401 164200 1079788352 2340 2340 2340 2340 7186
153 20250401 164100 1079788352 2340 2340 2340 2340 0
154 20250401 164000 1079788352 2340 2340 2340 2340 0
155 20250401 163900 1079788352 2340 2340 2340 2340 0
156 20250401 163800 1079788352 2340 2340 2340 2340 0
157 20250401 163700 1079788352 2340 2340 2340 2340 0
158 20250401 163600 1079788352 2340 2340 2340 2340 0
159 20250401 163500 1079788352 2340 2340 2340 2340 0
160 20250401 163400 1079788352 2340 2340 2340 2340 0
161 20250401 163300 1079788352 2340 2340 2340 2340 0
162 20250401 163200 1079788352 2340 2340 2340 2340 0
163 20250401 163100 1079788352 2340 2340 2340 2340 0
164 20250401 163000 1079788352 2340 2340 2340 2340 0
165 20250401 162900 1079788352 2340 2340 2340 2340 0
166 20250401 162800 1079788352 2340 2340 2340 2340 0
167 20250401 162700 1079788352 2340 2340 2340 2340 0
168 20250401 162600 1079788352 2340 2340 2340 2340 0
169 20250401 162500 1079788352 2340 2340 2340 2340 0
170 20250401 162400 1079788352 2340 2340 2340 2340 0
171 20250401 162300 1079788352 2340 2340 2340 2340 0
172 20250401 162200 1079788352 2340 2340 2340 2340 0
173 20250401 162100 1079788352 2340 2340 2340 2340 0
174 20250401 162000 1079788352 2340 2340 2340 2340 0
175 20250401 161900 1079788352 2340 2340 2340 2340 0
176 20250401 161800 1079788352 2340 2340 2340 2340 0
177 20250401 161700 1079788352 2340 2340 2340 2340 0
178 20250401 161600 1079788352 2340 2340 2340 2340 0
179 20250401 161500 1079788352 2340 2340 2340 2340 0
180 20250401 161400 1079788352 2340 2340 2340 2340 0
181 20250401 161300 1079788352 2340 2340 2340 2340 0
182 20250401 161200 1079788352 2340 2340 2340 2340 7186
183 20250401 161100 1079788352 2340 2340 2340 2340 0
184 20250401 161000 1079788352 2340 2340 2340 2340 0
185 20250401 160900 1079788352 2340 2340 2340 2340 0
186 20250401 160800 1079788352 2340 2340 2340 2340 0
187 20250401 160700 1079788352 2340 2340 2340 2340 0
188 20250401 160600 1079788352 2340 2340 2340 2340 0
189 20250401 160500 1079788352 2340 2340 2340 2340 0
190 20250401 160400 1079788352 2340 2340 2340 2340 0
191 20250401 160300 1079788352 2340 2340 2340 2340 0
192 20250401 160200 1079788352 2340 2340 2340 2340 0
193 20250401 160100 1079788352 2340 2340 2340 2340 0
194 20250401 160000 1079788352 2340 2340 2340 2340 0
195 20250401 155900 1079788352 2340 2340 2340 2340 0
196 20250401 155800 1079788352 2340 2340 2340 2340 0
197 20250401 155700 1079788352 2340 2340 2340 2340 0
198 20250401 155600 1079788352 2340 2340 2340 2340 0
199 20250401 155500 1079788352 2340 2340 2340 2340 0
200 20250401 155400 1079788352 2340 2340 2340 2340 0
201 20250401 155300 1079788352 2340 2340 2340 2340 0
202 20250401 155200 1079788352 2340 2340 2340 2340 0
203 20250401 155100 1079788352 2340 2340 2340 2340 0
204 20250401 155000 1079788352 2340 2340 2340 2340 0
205 20250401 154900 1079788352 2340 2340 2340 2340 0
206 20250401 154800 1079788352 2340 2340 2340 2340 0
207 20250401 154700 1079788352 2340 2340 2340 2340 0
208 20250401 154600 1079788352 2340 2340 2340 2340 0
209 20250401 154500 1079788352 2340 2340 2340 2340 0
210 20250401 154400 1079788352 2340 2340 2340 2340 0
211 20250401 154300 1079788352 2340 2340 2340 2340 0
212 20250401 154200 1079788352 2340 2340 2340 2340 7186
213 20250401 154100 1079788352 2340 2340 2340 2340 0
214 20250401 154000 1079788352 2340 2340 2340 2340 0
215 20250401 153900 1079788352 2340 2340 2340 2340 0
216 20250401 153800 1079788352 2340 2340 2340 2340 0
217 20250401 153700 1079788352 2340 2340 2340 2340 0
218 20250401 153600 1079788352 2340 2340 2340 2340 0
219 20250401 153500 1079788352 2340 2340 2340 2340 0
220 20250401 153400 1079788352 2340 2340 2340 2340 0
221 20250401 153300 1079788352 2340 2340 2340 2340 0
222 20250401 153200 1079788352 2340 2340 2340 2340 0
223 20250401 153100 1079788352 2340 2340 2340 2340 0
224 20250401 153000 1079788352 2340 2340 2340 2340 7186
225 20250401 152900 1062973112 2365 2365 2365 2365 0
226 20250401 152800 1062973112 2365 2365 2365 2365 0
227 20250401 152700 1062973112 2365 2365 2365 2365 0
228 20250401 152600 1062973112 2365 2365 2365 2365 0
229 20250401 152500 1062973112 2365 2365 2365 2365 0
230 20250401 152400 1062973112 2365 2365 2365 2365 0
231 20250401 152300 1062973112 2365 2365 2365 2365 0
232 20250401 152200 1062973112 2365 2365 2365 2365 0
233 20250401 152100 1062973112 2365 2365 2365 2365 0
234 20250401 152000 1062973112 2365 2365 2365 2365 0
235 20250401 151900 1062973112 2365 2365 2365 2365 320
236 20250401 151800 1062216312 2370 2360 2370 2360 472
237 20250401 151700 1061098182 2370 2370 2370 2355 244
238 20250401 151600 1060522902 2370 2355 2370 2355 363
239 20250401 151500 1059668007 2370 2365 2370 2365 300
240 20250401 151400 1058958497 2355 2365 2365 2355 4
241 20250401 151300 1058949057 2360 2360 2360 2360 1
242 20250401 151200 1058946697 2370 2370 2370 2355 396
243 20250401 151100 1058014072 2355 2365 2370 2355 528
244 20250401 151000 1056768937 2370 2365 2370 2365 50
245 20250401 150900 1056650682 2375 2375 2375 2375 0
246 20250401 150800 1056650682 2375 2375 2375 2375 0
247 20250401 150700 1056650682 2375 2375 2375 2375 0
248 20250401 150600 1056650682 2375 2375 2375 2375 0
249 20250401 150500 1056650682 2375 2360 2375 2360 230
250 20250401 150400 1056107867 2360 2360 2360 2360 0
251 20250401 150300 1056107867 2360 2380 2380 2360 741
252 20250401 150200 1054359087 2365 2365 2365 2365 417
253 20250401 150100 1053372882 2380 2380 2380 2380 0
254 20250401 150000 1053372882 2380 2380 2380 2380 0
255 20250401 145900 1053372882 2380 2380 2380 2380 0
256 20250401 145800 1053372882 2380 2380 2380 2380 0
257 20250401 145700 1053372882 2380 2380 2380 2380 0
258 20250401 145600 1053372882 2380 2380 2380 2365 443
259 20250401 145500 1052318557 2385 2385 2385 2385 0
260 20250401 145400 1052318557 2385 2385 2385 2385 0
261 20250401 145300 1052318557 2385 2385 2385 2385 0
262 20250401 145200 1052318557 2385 2385 2385 2385 0
263 20250401 145100 1052318557 2385 2385 2385 2385 0
264 20250401 145000 1052318557 2385 2385 2385 2385 0
265 20250401 144900 1052318557 2385 2385 2385 2385 0
266 20250401 144800 1052318557 2385 2385 2385 2385 0
267 20250401 144700 1052318557 2385 2385 2385 2385 0
268 20250401 144600 1052318557 2385 2380 2385 2380 11
269 20250401 144500 1052292372 2365 2365 2365 2365 378
270 20250401 144400 1051398402 2375 2375 2375 2375 0
271 20250401 144300 1051398402 2375 2375 2375 2375 0
272 20250401 144200 1051398402 2375 2375 2375 2375 0
273 20250401 144100 1051398402 2375 2375 2375 2375 0
274 20250401 144000 1051398402 2375 2375 2375 2375 0
275 20250401 143900 1051398402 2375 2375 2375 2375 0
276 20250401 143800 1051398402 2375 2375 2375 2375 1
277 20250401 143700 1051396027 2370 2370 2370 2370 10
278 20250401 143600 1051372327 2375 2375 2375 2375 43
279 20250401 143500 1051270202 2370 2370 2370 2370 0
280 20250401 143400 1051270202 2370 2370 2370 2370 117
281 20250401 143300 1050992912 2370 2370 2370 2370 200
282 20250401 143200 1050518912 2370 2370 2370 2370 0
283 20250401 143100 1050518912 2370 2365 2370 2365 1470
284 20250401 143000 1047041832 2365 2365 2365 2365 8
285 20250401 142900 1047022912 2360 2360 2360 2360 86
286 20250401 142800 1046819952 2360 2360 2360 2360 0
287 20250401 142700 1046819952 2360 2360 2360 2360 0
288 20250401 142600 1046819952 2360 2360 2360 2360 10
289 20250401 142500 1046796352 2360 2360 2360 2360 367
290 20250401 142400 1045930232 2360 2360 2360 2360 51
291 20250401 142300 1045809872 2360 2360 2360 2360 0
292 20250401 142200 1045809872 2360 2360 2360 2360 20
293 20250401 142100 1045762672 2360 2360 2360 2360 0
294 20250401 142000 1045762672 2360 2360 2360 2360 13
295 20250401 141900 1045731992 2355 2355 2355 2355 0
296 20250401 141800 1045731992 2355 2355 2355 2355 0
297 20250401 141700 1045731992 2355 2355 2355 2355 95
298 20250401 141600 1045508267 2355 2355 2355 2355 0
299 20250401 141500 1045508267 2355 2355 2355 2355 105
300 20250401 141400 1045260992 2360 2360 2360 2360 0
301 20250401 141300 1045260992 2360 2360 2360 2360 300
302 20250401 141200 1044552992 2355 2355 2355 2355 499
303 20250401 141100 1043377847 2355 2355 2355 2355 100
304 20250401 141000 1043142347 2355 2355 2355 2355 0
305 20250401 140900 1043142347 2355 2355 2355 2355 0
306 20250401 140800 1043142347 2355 2355 2355 2355 0
307 20250401 140700 1043142347 2355 2355 2355 2355 0
308 20250401 140600 1043142347 2355 2355 2355 2355 322
309 20250401 140500 1042384037 2355 2355 2355 2355 0
310 20250401 140400 1042384037 2355 2355 2355 2355 2
311 20250401 140300 1042379327 2355 2355 2355 2355 0
312 20250401 140200 1042379327 2355 2355 2355 2355 36
313 20250401 140100 1042294547 2360 2360 2360 2360 0
314 20250401 140000 1042294547 2360 2360 2360 2360 0
315 20250401 135900 1042294547 2360 2360 2360 2360 62
316 20250401 135800 1042148227 2360 2360 2360 2360 0
317 20250401 135700 1042148227 2360 2360 2360 2360 0
318 20250401 135600 1042148227 2360 2360 2360 2360 0
319 20250401 135500 1042148227 2360 2360 2360 2360 0
320 20250401 135400 1042148227 2360 2360 2360 2360 0
321 20250401 135300 1042148227 2360 2360 2360 2360 0
322 20250401 135200 1042148227 2360 2360 2360 2360 1
323 20250401 135100 1042145867 2345 2350 2350 2345 1091
324 20250401 135000 1039582997 2350 2350 2350 2350 0
325 20250401 134900 1039582997 2350 2350 2350 2350 0
326 20250401 134800 1039582997 2350 2350 2350 2350 0
327 20250401 134700 1039582997 2350 2355 2355 2350 139
328 20250401 134600 1039256267 2360 2360 2360 2360 0
329 20250401 134500 1039256267 2360 2360 2360 2360 0
330 20250401 134400 1039256267 2360 2360 2360 2360 0
331 20250401 134300 1039256267 2360 2360 2360 2360 0
332 20250401 134200 1039256267 2360 2360 2360 2360 0
333 20250401 134100 1039256267 2360 2360 2360 2360 0
334 20250401 134000 1039256267 2360 2360 2360 2360 0
335 20250401 133900 1039256267 2360 2360 2360 2360 0
336 20250401 133800 1039256267 2360 2360 2360 2360 0
337 20250401 133700 1039256267 2360 2360 2360 2360 0
338 20250401 133600 1039256267 2360 2360 2360 2360 0
339 20250401 133500 1039256267 2360 2360 2360 2360 0
340 20250401 133400 1039256267 2360 2360 2360 2360 0
341 20250401 133300 1039256267 2360 2360 2360 2360 0
342 20250401 133200 1039256267 2360 2360 2360 2360 59
343 20250401 133100 1039117027 2350 2350 2350 2350 100
344 20250401 133000 1038882027 2350 2350 2350 2350 0
345 20250401 132900 1038882027 2350 2355 2355 2350 500
346 20250401 132800 1037706222 2360 2360 2360 2360 0
347 20250401 132700 1037706222 2360 2360 2360 2360 0
348 20250401 132600 1037706222 2360 2360 2360 2360 0
349 20250401 132500 1037706222 2360 2360 2360 2360 0
350 20250401 132400 1037706222 2360 2360 2360 2360 0
351 20250401 132300 1037706222 2360 2360 2360 2360 0
352 20250401 132200 1037706222 2360 2360 2360 2360 0
353 20250401 132100 1037706222 2360 2360 2360 2360 0
354 20250401 132000 1037706222 2360 2360 2360 2360 0
355 20250401 131900 1037706222 2360 2360 2360 2360 0
356 20250401 131800 1037706222 2360 2360 2360 2360 0
357 20250401 131700 1037706222 2360 2360 2360 2360 0
358 20250401 131600 1037706222 2360 2360 2360 2360 0
359 20250401 131500 1037706222 2360 2360 2360 2360 0
360 20250401 131400 1037706222 2360 2360 2360 2360 0
361 20250401 131300 1037706222 2360 2360 2360 2360 33
362 20250401 131200 1037628342 2355 2355 2355 2355 154
363 20250401 131100 1037265672 2355 2355 2355 2355 0
364 20250401 131000 1037265672 2355 2355 2355 2355 0
365 20250401 130900 1037265672 2355 2355 2355 2355 0
366 20250401 130800 1037265672 2355 2355 2355 2355 0
367 20250401 130700 1037265672 2355 2355 2355 2355 34
368 20250401 130600 1037185602 2355 2355 2355 2355 0
369 20250401 130500 1037185602 2355 2355 2355 2355 115
370 20250401 130400 1036914777 2360 2360 2360 2360 0
371 20250401 130300 1036914777 2360 2360 2360 2360 0
372 20250401 130200 1036914777 2360 2360 2360 2360 0
373 20250401 130100 1036914777 2360 2360 2360 2360 32
374 20250401 130000 1036839257 2360 2360 2360 2360 0
375 20250401 125900 1036839257 2360 2360 2360 2360 0
376 20250401 125800 1036839257 2360 2360 2360 2360 0
377 20250401 125700 1036839257 2360 2360 2360 2360 250
378 20250401 125600 1036249257 2365 2365 2365 2365 0
379 20250401 125500 1036249257 2365 2365 2365 2365 0
380 20250401 125400 1036249257 2365 2365 2365 2365 0
381 20250401 125300 1036249257 2365 2365 2365 2365 72
382 20250401 125200 1036078977 2365 2365 2365 2365 0
383 20250401 125100 1036078977 2365 2365 2365 2365 0
384 20250401 125000 1036078977 2365 2365 2365 2365 0
385 20250401 124900 1036078977 2365 2365 2365 2365 0
386 20250401 124800 1036078977 2365 2365 2365 2365 0
387 20250401 124700 1036078977 2365 2365 2365 2365 20
388 20250401 124600 1036031677 2365 2365 2365 2365 0
389 20250401 124500 1036031677 2365 2365 2365 2365 0
390 20250401 124400 1036031677 2365 2365 2365 2365 0
391 20250401 124300 1036031677 2365 2365 2365 2365 18
392 20250401 124200 1035989107 2365 2365 2365 2365 0
393 20250401 124100 1035989107 2365 2365 2365 2365 0
394 20250401 124000 1035989107 2365 2365 2365 2365 60
395 20250401 123900 1035847207 2365 2365 2365 2365 0
396 20250401 123800 1035847207 2365 2365 2365 2365 106
397 20250401 123700 1035596517 2365 2365 2365 2365 1
398 20250401 123600 1035594152 2370 2370 2370 2370 0
399 20250401 123500 1035594152 2370 2370 2370 2370 0
400 20250401 123400 1035594152 2370 2370 2370 2370 7
401 20250401 123300 1035577562 2370 2370 2370 2370 12
402 20250401 123200 1035549122 2365 2365 2365 2365 119
403 20250401 123100 1035267687 2365 2365 2365 2365 60
404 20250401 123000 1035125787 2370 2370 2370 2370 10
405 20250401 122900 1035102087 2370 2370 2370 2370 0
406 20250401 122800 1035102087 2370 2370 2370 2370 0
407 20250401 122700 1035102087 2370 2370 2370 2370 84
408 20250401 122600 1034903007 2370 2370 2370 2370 146
409 20250401 122500 1034556987 2370 2370 2370 2370 0
410 20250401 122400 1034556987 2370 2370 2370 2370 14
411 20250401 122300 1034523807 2345 2345 2345 2345 0
412 20250401 122200 1034523807 2345 2345 2345 2345 0
413 20250401 122100 1034523807 2345 2345 2345 2345 81
414 20250401 122000 1034333862 2345 2345 2345 2345 0
415 20250401 121900 1034333862 2345 2345 2345 2345 0
416 20250401 121800 1034333862 2345 2345 2345 2345 0
417 20250401 121700 1034333862 2345 2345 2345 2345 0
418 20250401 121600 1034333862 2345 2355 2355 2345 100
419 20250401 121500 1034099207 2365 2365 2365 2365 0
420 20250401 121400 1034099207 2365 2365 2365 2365 0
421 20250401 121300 1034099207 2365 2365 2365 2365 0
422 20250401 121200 1034099207 2365 2365 2365 2360 621
423 20250401 121100 1032630592 2360 2365 2365 2360 20
424 20250401 121000 1032583342 2345 2365 2365 2345 770
425 20250401 120900 1030777172 2365 2365 2365 2340 805
426 20250401 120800 1028879052 2365 2360 2365 2360 500
427 20250401 120700 1027697052 2350 2355 2355 2350 5
428 20250401 120600 1027685297 2355 2355 2355 2355 101
429 20250401 120500 1027447442 2355 2355 2355 2355 200
430 20250401 120400 1026976442 2355 2355 2355 2355 99
431 20250401 120300 1026743297 2365 2365 2365 2365 0
432 20250401 120200 1026743297 2365 2365 2365 2365 0
433 20250401 120100 1026743297 2365 2350 2365 2345 273
434 20250401 120000 1026101742 2355 2355 2355 2355 0
435 20250401 115900 1026101742 2355 2350 2370 2350 192
436 20250401 115800 1025650472 2360 2375 2375 2360 226
437 20250401 115700 1025115067 2375 2375 2375 2375 0
438 20250401 115600 1025115067 2375 2375 2375 2375 10
439 20250401 115500 1025091317 2360 2360 2360 2360 112
440 20250401 115400 1024826997 2360 2360 2360 2360 133
441 20250401 115300 1024513117 2375 2375 2375 2375 0
442 20250401 115200 1024513117 2375 2385 2385 2360 4024
443 20250401 115100 1014998262 2395 2395 2395 2395 0
444 20250401 115000 1014998262 2395 2395 2395 2395 0
445 20250401 114900 1014998262 2395 2395 2395 2395 0
446 20250401 114800 1014998262 2395 2395 2395 2395 0
447 20250401 114700 1014998262 2395 2395 2395 2395 0
448 20250401 114600 1014998262 2395 2395 2395 2395 1
449 20250401 114500 1014995867 2395 2395 2395 2395 1
450 20250401 114400 1014993472 2385 2395 2395 2385 10
451 20250401 114300 1014969607 2390 2390 2390 2390 19
452 20250401 114200 1014924197 2395 2395 2395 2395 0
453 20250401 114100 1014924197 2395 2395 2395 2395 2
454 20250401 114000 1014919407 2395 2395 2395 2395 1
455 20250401 113900 1014917012 2390 2390 2395 2390 71
456 20250401 113800 1014747317 2390 2390 2390 2385 63
457 20250401 113700 1014596792 2390 2390 2390 2390 0
458 20250401 113600 1014596792 2390 2380 2395 2380 450
459 20250401 113500 1013522807 2370 2360 2370 2360 260
460 20250401 113400 1012908037 2365 2365 2365 2365 1
461 20250401 113300 1012905672 2360 2360 2360 2360 0
462 20250401 113200 1012905672 2360 2360 2360 2360 754
463 20250401 113100 1011126232 2360 2360 2360 2360 0
464 20250401 113000 1011126232 2360 2360 2360 2360 0
465 20250401 112900 1011126232 2360 2360 2360 2360 0
466 20250401 112800 1011126232 2360 2340 2360 2335 601
467 20250401 112700 1009720367 2360 2360 2360 2360 0
468 20250401 112600 1009720367 2360 2360 2360 2360 9
469 20250401 112500 1009699127 2360 2360 2360 2360 0
470 20250401 112400 1009699127 2360 2337 2360 2335 966
471 20250401 112300 1007424772 2337 2340 2340 2337 77
472 20250401 112200 1007244694 2340 2340 2340 2340 147
473 20250401 112100 1006900714 2340 2360 2360 2340 39
474 20250401 112000 1006808954 2360 2360 2360 2360 31
475 20250401 111900 1006735794 2360 2360 2360 2360 0
476 20250401 111800 1006735794 2360 2360 2360 2360 0
477 20250401 111700 1006735794 2360 2355 2360 2355 1002
478 20250401 111600 1004371079 2360 2360 2360 2360 0
479 20250401 111500 1004371079 2360 2360 2360 2360 0
480 20250401 111400 1004371079 2360 2360 2360 2360 12
481 20250401 111300 1004342759 2360 2330 2360 2330 383
482 20250401 111200 1003443064 2330 2330 2330 2330 11
483 20250401 111100 1003417434 2325 2330 2330 2325 285
484 20250401 111000 1002753389 2330 2330 2330 2325 54
485 20250401 110900 1002627579 2330 2330 2330 2330 1
486 20250401 110800 1002625249 2335 2325 2335 2320 45
487 20250401 110700 1002520639 2335 2330 2335 2330 2
488 20250401 110600 1002515974 2330 2330 2330 2330 50
489 20250401 110500 1002399474 2335 2335 2335 2335 0
490 20250401 110400 1002399474 2335 2320 2335 2320 598
491 20250401 110300 1001012039 2320 2320 2320 2320 711
492 20250401 110200 999362519 2315 2325 2325 2315 42
493 20250401 110100 999265014 2335 2335 2335 2335 0
494 20250401 110000 999265014 2335 2335 2335 2335 66
495 20250401 105900 999110904 2335 2325 2335 2315 774
496 20250401 105800 997318639 2330 2330 2330 2330 12
497 20250401 105700 997290679 2330 2330 2330 2315 118
498 20250401 105600 997016424 2330 2330 2330 2330 1
499 20250401 105500 997014094 2320 2315 2330 2315 366
500 20250401 105400 996166399 2315 2320 2320 2315 847
501 20250401 105300 994205414 2320 2320 2320 2315 1511
502 20250401 105200 990700294 2320 2320 2320 2320 50
503 20250401 105100 990584294 2320 2320 2320 2320 95
504 20250401 105000 990363894 2320 2320 2320 2320 335
505 20250401 104900 989586694 2320 2320 2330 2315 751
506 20250401 104800 987847519 2315 2325 2335 2315 1188
507 20250401 104700 985090319 2325 2340 2340 2325 1847
508 20250401 104600 980795449 2345 2330 2345 2330 681
509 20250401 104500 979208704 2345 2345 2345 2345 1
510 20250401 104400 979206359 2345 2335 2345 2335 372
511 20250401 104300 978337719 2335 2335 2335 2330 1908
512 20250401 104200 973886819 2345 2345 2345 2345 1
513 20250401 104100 973884474 2350 2335 2350 2335 155
514 20250401 104000 973522534 2335 2340 2340 2335 1029
515 20250401 103900 971119449 2350 2355 2355 2340 47
516 20250401 103800 971009099 2360 2340 2360 2335 1043
517 20250401 103700 968561289 2350 2350 2350 2350 66
518 20250401 103600 968406189 2350 2335 2350 2335 642
519 20250401 103500 966905369 2335 2335 2335 2335 302
520 20250401 103400 966200199 2335 2340 2340 2325 169
521 20250401 103300 965807186 2325 2340 2340 2325 1402
522 20250401 103200 962539171 2350 2335 2355 2335 215
523 20250401 103100 962034626 2335 2340 2345 2335 40
524 20250401 103000 961941006 2350 2335 2350 2330 1089
525 20250401 102900 959399666 2350 2350 2350 2335 532
526 20250401 102800 958154336 2340 2355 2360 2340 58
527 20250401 102700 958018216 2350 2340 2350 2330 1077
528 20250401 102600 955500071 2360 2360 2370 2335 1963
529 20250401 102500 950896791 2360 2375 2375 2360 16
530 20250401 102400 950859016 2360 2380 2380 2360 67
531 20250401 102300 950700331 2380 2370 2385 2335 11859
532 20250401 102200 922766491 2365 2380 2380 2365 4483
533 20250401 102100 912141661 2375 2395 2395 2375 1198
534 20250401 102000 909293256 2390 2395 2395 2390 675
535 20250401 101900 907676641 2405 2400 2405 2400 101
536 20250401 101800 907433786 2395 2395 2395 2395 250
537 20250401 101700 906835036 2405 2405 2405 2405 1
538 20250401 101600 906832631 2400 2400 2400 2400 41
539 20250401 101500 906734231 2395 2395 2395 2395 1065
540 20250401 101400 904183556 2395 2390 2395 2390 555
541 20250401 101300 902856551 2390 2395 2395 2370 834
542 20250401 101200 900878846 2370 2380 2400 2370 1510
543 20250401 101100 897287801 2380 2400 2405 2375 207
544 20250401 101000 896792431 2405 2375 2405 2375 1352
545 20250401 100900 893575561 2375 2400 2400 2365 4287
546 20250401 100800 883392091 2430 2425 2430 2425 66
547 20250401 100700 883232031 2425 2425 2430 2390 979
548 20250401 100600 880860801 2425 2400 2425 2390 444
549 20250401 100500 879795781 2400 2415 2415 2400 1300
550 20250401 100400 876672181 2415 2420 2425 2405 1331
551 20250401 100300 873453936 2425 2415 2425 2410 1112
552 20250401 100200 870765221 2410 2395 2415 2385 2334
553 20250401 100100 865162551 2405 2410 2415 2385 1099
554 20250401 100000 862525906 2410 2365 2410 2365 3094
555 20250401 095900 855167515 2370 2375 2405 2360 3798
556 20250401 095800 846161890 2375 2375 2375 2375 0
557 20250401 095700 846161890 2375 2375 2375 2375 0
558 20250401 095600 846161890 2375 2460 2460 2375 14783
559 20250401 095500 810499040 2460 2490 2490 2450 2333
560 20250401 095400 804759655 2465 2475 2485 2450 8913
561 20250401 095300 782762550 2480 2475 2520 2470 4104
562 20250401 095200 772547985 2470 2525 2525 2470 7128
563 20250401 095100 754796260 2525 2520 2535 2510 1018
564 20250401 095000 752229560 2520 2555 2555 2505 9190
565 20250401 094900 728970795 2570 2535 2600 2515 11066
566 20250401 094800 700483590 2535 2610 2620 2515 22365
567 20250401 094700 643086350 2620 2675 2675 2610 22134
568 20250401 094600 584835490 2660 2760 2805 2630 118357
569 20250401 094500 261598260 2760 2635 2800 2600 86669
570 20250401 094400 27195555 2620 2620 2620 2620 0
571 20250401 094300 27195555 2620 2470 2620 2470 5920
572 20250401 094200 12238920 2465 2410 2465 2410 1529
573 20250401 094100 8491575 2420 2420 2420 2420 0
574 20250401 094000 8491575 2420 2420 2420 2420 0
575 20250401 093900 8491575 2420 2420 2420 2420 0
576 20250401 093800 8491575 2420 2420 2420 2420 0
577 20250401 093700 8491575 2420 2420 2420 2420 0
578 20250401 093600 8491575 2420 2420 2420 2420 0
579 20250401 093500 8491575 2420 2420 2420 2420 0
580 20250401 093400 8491575 2420 2420 2420 2420 0
581 20250401 093300 8491575 2420 2420 2420 2420 0
582 20250401 093200 8491575 2420 2420 2420 2420 0
583 20250401 093100 8491575 2420 2420 2420 2420 0
584 20250401 093000 8491575 2420 2420 2420 2420 0
585 20250401 092900 8491575 2420 2420 2420 2420 0
586 20250401 092800 8491575 2420 2420 2420 2420 0
587 20250401 092700 8491575 2420 2420 2420 2420 0
588 20250401 092600 8491575 2420 2385 2420 2385 3
589 20250401 092500 8484355 2430 2430 2430 2430 0
590 20250401 092400 8484355 2430 2430 2430 2370 2196
591 20250401 092300 3217040 2435 2435 2435 2435 3
592 20250401 092200 3209735 2450 2435 2455 2435 20
593 20250401 092100 3160885 2435 2435 2435 2435 9
594 20250401 092000 3138970 2445 2440 2445 2440 12
595 20250401 091900 3109635 2440 2440 2440 2440 9
596 20250401 091800 3087675 2460 2445 2460 2440 34
597 20250401 091700 3004590 2465 2430 2465 2430 287
598 20250401 091600 2305735 2430 2415 2430 2415 12
599 20250401 091500 2276665 2410 2410 2410 2410 1
600 20250401 091400 2274255 2420 2420 2420 2420 0
601 20250401 091300 2274255 2420 2420 2420 2420 0
602 20250401 091200 2274255 2420 2420 2420 2420 0
603 20250401 091100 2274255 2420 2420 2420 2420 0
604 20250401 091000 2274255 2420 2420 2420 2420 0
605 20250401 090900 2274255 2420 2420 2420 2420 0
606 20250401 090800 2274255 2420 2420 2420 2420 0
607 20250401 090700 2274255 2420 2420 2420 2420 1
608 20250401 090600 2271835 2420 2430 2430 2420 424
609 20250401 090500 1245715 2440 2440 2440 2440 0
610 20250401 090400 1245715 2440 2410 2450 2410 57
611 20250401 090300 1107430 2410 2385 2410 2385 198
612 20250401 090200 634205 2385 2385 2385 2385 1
613 20250401 090100 631820 2390 2385 2390 2380 240
614 20250401 090000 59625 2385 2385 2385 2385 25

1
016100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19100894,0,47083703710,0.00
20250327,0,19100894,0,46988199240,0.00
20250326,0,19100894,0,47083703710,0.00
20250325,0,19100894,0,47561226060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19100894 0 47083703710 0.00
3 20250327 0 19100894 0 46988199240 0.00
4 20250326 0 19100894 0 47083703710 0.00
5 20250325 0 19100894 0 47561226060 0.00