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

623
026890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,1436994825,9000,9000,9000,9000,934
20250401,192000,1436994825,9000,9000,9000,9000,0
20250401,191900,1436994825,9000,9000,9000,9000,0
20250401,191800,1436994825,9000,9000,9000,9000,0
20250401,191700,1436994825,9000,9000,9000,9000,0
20250401,191600,1436994825,9000,9000,9000,9000,0
20250401,191500,1436994825,9000,9000,9000,9000,0
20250401,191400,1436994825,9000,9000,9000,9000,0
20250401,191300,1436994825,9000,9000,9000,9000,0
20250401,191200,1436994825,9000,9000,9000,9000,0
20250401,191100,1436994825,9000,9000,9000,9000,0
20250401,191000,1436994825,9000,9000,9000,9000,0
20250401,190900,1436994825,9000,9000,9000,9000,0
20250401,190800,1436994825,9000,9000,9000,9000,0
20250401,190700,1436994825,9000,9000,9000,9000,0
20250401,190600,1436994825,9000,9000,9000,9000,0
20250401,190500,1436994825,9000,9000,9000,9000,0
20250401,190400,1436994825,9000,9000,9000,9000,0
20250401,190300,1436994825,9000,9000,9000,9000,0
20250401,190200,1436994825,9000,9000,9000,9000,0
20250401,190100,1436994825,9000,9000,9000,9000,0
20250401,190000,1436994825,9000,9000,9000,9000,0
20250401,185900,1436994825,9000,9000,9000,9000,0
20250401,185800,1436994825,9000,9000,9000,9000,0
20250401,185700,1436994825,9000,9000,9000,9000,0
20250401,185600,1436994825,9000,9000,9000,9000,0
20250401,185500,1436994825,9000,9000,9000,9000,0
20250401,185400,1436994825,9000,9000,9000,9000,0
20250401,185300,1436994825,9000,9000,9000,9000,0
20250401,185200,1436994825,9000,9000,9000,9000,0
20250401,185100,1436994825,9000,9000,9000,9000,934
20250401,185000,1436994825,9000,9000,9000,9000,0
20250401,184900,1436994825,9000,9000,9000,9000,0
20250401,184800,1436994825,9000,9000,9000,9000,0
20250401,184700,1436994825,9000,9000,9000,9000,0
20250401,184600,1436994825,9000,9000,9000,9000,0
20250401,184500,1436994825,9000,9000,9000,9000,0
20250401,184400,1436994825,9000,9000,9000,9000,0
20250401,184300,1436994825,9000,9000,9000,9000,0
20250401,184200,1436994825,9000,9000,9000,9000,0
20250401,184100,1436994825,9000,9000,9000,9000,0
20250401,184000,1436994825,9000,9000,9000,9000,0
20250401,183900,1436994825,9000,9000,9000,9000,0
20250401,183800,1436994825,9000,9000,9000,9000,0
20250401,183700,1436994825,9000,9000,9000,9000,0
20250401,183600,1436994825,9000,9000,9000,9000,0
20250401,183500,1436994825,9000,9000,9000,9000,0
20250401,183400,1436994825,9000,9000,9000,9000,0
20250401,183300,1436994825,9000,9000,9000,9000,0
20250401,183200,1436994825,9000,9000,9000,9000,0
20250401,183100,1436994825,9000,9000,9000,9000,0
20250401,183000,1436994825,9000,9000,9000,9000,0
20250401,182900,1436994825,9000,9000,9000,9000,0
20250401,182800,1436994825,9000,9000,9000,9000,0
20250401,182700,1436994825,9000,9000,9000,9000,0
20250401,182600,1436994825,9000,9000,9000,9000,0
20250401,182500,1436994825,9000,9000,9000,9000,0
20250401,182400,1436994825,9000,9000,9000,9000,0
20250401,182300,1436994825,9000,9000,9000,9000,0
20250401,182200,1436994825,9000,9000,9000,9000,0
20250401,182100,1436994825,9000,9000,9000,9000,934
20250401,182000,1436994825,9000,9000,9000,9000,0
20250401,181900,1436994825,9000,9000,9000,9000,0
20250401,181800,1436994825,9000,9000,9000,9000,0
20250401,181700,1436994825,9000,9000,9000,9000,0
20250401,181600,1436994825,9000,9000,9000,9000,0
20250401,181500,1436994825,9000,9000,9000,9000,0
20250401,181400,1436994825,9000,9000,9000,9000,0
20250401,181300,1436994825,9000,9000,9000,9000,0
20250401,181200,1436994825,9000,9000,9000,9000,0
20250401,181100,1436994825,9000,9000,9000,9000,0
20250401,181000,1436994825,9000,9000,9000,9000,0
20250401,180900,1436994825,9000,9000,9000,9000,0
20250401,180800,1436994825,9000,9000,9000,9000,0
20250401,180700,1436994825,9000,9000,9000,9000,0
20250401,180600,1436994825,9000,9000,9000,9000,0
20250401,180500,1436994825,9000,9000,9000,9000,0
20250401,180400,1436994825,9000,9000,9000,9000,0
20250401,180300,1436994825,9000,9000,9000,9000,0
20250401,180200,1436994825,9000,9000,9000,9000,0
20250401,180100,1436994825,9000,9000,9000,9000,0
20250401,180000,1436994825,9000,9000,9000,9000,0
20250401,175900,1436994825,9000,9000,9000,9000,0
20250401,175800,1436994825,9000,9000,9000,9000,0
20250401,175700,1436994825,9000,9000,9000,9000,0
20250401,175600,1436994825,9000,9000,9000,9000,0
20250401,175500,1436994825,9000,9000,9000,9000,0
20250401,175400,1436994825,9000,9000,9000,9000,0
20250401,175300,1436994825,9000,9000,9000,9000,0
20250401,175200,1436994825,9000,9000,9000,9000,0
20250401,175100,1436994825,9000,9000,9000,9000,934
20250401,175000,1436994825,9000,9000,9000,9000,0
20250401,174900,1436994825,9000,9000,9000,9000,0
20250401,174800,1436994825,9000,9000,9000,9000,0
20250401,174700,1436994825,9000,9000,9000,9000,0
20250401,174600,1436994825,9000,9000,9000,9000,0
20250401,174500,1436994825,9000,9000,9000,9000,0
20250401,174400,1436994825,9000,9000,9000,9000,0
20250401,174300,1436994825,9000,9000,9000,9000,0
20250401,174200,1436994825,9000,9000,9000,9000,0
20250401,174100,1436994825,9000,9000,9000,9000,0
20250401,174000,1436994825,9000,9000,9000,9000,0
20250401,173900,1436994825,9000,9000,9000,9000,0
20250401,173800,1436994825,9000,9000,9000,9000,0
20250401,173700,1436994825,9000,9000,9000,9000,0
20250401,173600,1436994825,9000,9000,9000,9000,0
20250401,173500,1436994825,9000,9000,9000,9000,0
20250401,173400,1436994825,9000,9000,9000,9000,0
20250401,173300,1436994825,9000,9000,9000,9000,0
20250401,173200,1436994825,9000,9000,9000,9000,0
20250401,173100,1436994825,9000,9000,9000,9000,0
20250401,173000,1436994825,9000,9000,9000,9000,0
20250401,172900,1436994825,9000,9000,9000,9000,0
20250401,172800,1436994825,9000,9000,9000,9000,0
20250401,172700,1436994825,9000,9000,9000,9000,0
20250401,172600,1436994825,9000,9000,9000,9000,0
20250401,172500,1436994825,9000,9000,9000,9000,0
20250401,172400,1436994825,9000,9000,9000,9000,0
20250401,172300,1436994825,9000,9000,9000,9000,0
20250401,172200,1436994825,9000,9000,9000,9000,0
20250401,172100,1436994825,9000,9000,9000,9000,934
20250401,172000,1436994825,9000,9000,9000,9000,0
20250401,171900,1436994825,9000,9000,9000,9000,0
20250401,171800,1436994825,9000,9000,9000,9000,0
20250401,171700,1436994825,9000,9000,9000,9000,0
20250401,171600,1436994825,9000,9000,9000,9000,0
20250401,171500,1436994825,9000,9000,9000,9000,0
20250401,171400,1436994825,9000,9000,9000,9000,0
20250401,171300,1436994825,9000,9000,9000,9000,0
20250401,171200,1436994825,9000,9000,9000,9000,0
20250401,171100,1436994825,9000,9000,9000,9000,0
20250401,171000,1436994825,9000,9000,9000,9000,0
20250401,170900,1436994825,9000,9000,9000,9000,0
20250401,170800,1436994825,9000,9000,9000,9000,0
20250401,170700,1436994825,9000,9000,9000,9000,0
20250401,170600,1436994825,9000,9000,9000,9000,0
20250401,170500,1436994825,9000,9000,9000,9000,0
20250401,170400,1436994825,9000,9000,9000,9000,0
20250401,170300,1436994825,9000,9000,9000,9000,0
20250401,170200,1436994825,9000,9000,9000,9000,0
20250401,170100,1436994825,9000,9000,9000,9000,0
20250401,170000,1436994825,9000,9000,9000,9000,0
20250401,165900,1436994825,9000,9000,9000,9000,0
20250401,165800,1436994825,9000,9000,9000,9000,0
20250401,165700,1436994825,9000,9000,9000,9000,0
20250401,165600,1436994825,9000,9000,9000,9000,0
20250401,165500,1436994825,9000,9000,9000,9000,0
20250401,165400,1436994825,9000,9000,9000,9000,0
20250401,165300,1436994825,9000,9000,9000,9000,0
20250401,165200,1436994825,9000,9000,9000,9000,0
20250401,165100,1436994825,9000,9000,9000,9000,934
20250401,165000,1436994825,9000,9000,9000,9000,0
20250401,164900,1436994825,9000,9000,9000,9000,0
20250401,164800,1436994825,9000,9000,9000,9000,0
20250401,164700,1436994825,9000,9000,9000,9000,0
20250401,164600,1436994825,9000,9000,9000,9000,0
20250401,164500,1436994825,9000,9000,9000,9000,0
20250401,164400,1436994825,9000,9000,9000,9000,0
20250401,164300,1436994825,9000,9000,9000,9000,0
20250401,164200,1436994825,9000,9000,9000,9000,0
20250401,164100,1436994825,9000,9000,9000,9000,0
20250401,164000,1436994825,9000,9000,9000,9000,0
20250401,163900,1436994825,9000,9000,9000,9000,0
20250401,163800,1436994825,9000,9000,9000,9000,0
20250401,163700,1436994825,9000,9000,9000,9000,0
20250401,163600,1436994825,9000,9000,9000,9000,0
20250401,163500,1436994825,9000,9000,9000,9000,0
20250401,163400,1436994825,9000,9000,9000,9000,0
20250401,163300,1436994825,9000,9000,9000,9000,0
20250401,163200,1436994825,9000,9000,9000,9000,0
20250401,163100,1436994825,9000,9000,9000,9000,0
20250401,163000,1436994825,9000,9000,9000,9000,0
20250401,162900,1436994825,9000,9000,9000,9000,0
20250401,162800,1436994825,9000,9000,9000,9000,0
20250401,162700,1436994825,9000,9000,9000,9000,0
20250401,162600,1436994825,9000,9000,9000,9000,0
20250401,162500,1436994825,9000,9000,9000,9000,0
20250401,162400,1436994825,9000,9000,9000,9000,0
20250401,162300,1436994825,9000,9000,9000,9000,0
20250401,162200,1436994825,9000,9000,9000,9000,0
20250401,162100,1436994825,9000,9000,9000,9000,934
20250401,162000,1436994825,9000,9000,9000,9000,0
20250401,161900,1436994825,9000,9000,9000,9000,0
20250401,161800,1436994825,9000,9000,9000,9000,0
20250401,161700,1436994825,9000,9000,9000,9000,0
20250401,161600,1436994825,9000,9000,9000,9000,0
20250401,161500,1436994825,9000,9000,9000,9000,0
20250401,161400,1436994825,9000,9000,9000,9000,0
20250401,161300,1436994825,9000,9000,9000,9000,0
20250401,161200,1436994825,9000,9000,9000,9000,0
20250401,161100,1436994825,9000,9000,9000,9000,0
20250401,161000,1436994825,9000,9000,9000,9000,0
20250401,160900,1436994825,9000,9000,9000,9000,0
20250401,160800,1436994825,9000,9000,9000,9000,0
20250401,160700,1436994825,9000,9000,9000,9000,0
20250401,160600,1436994825,9000,9000,9000,9000,0
20250401,160500,1436994825,9000,9000,9000,9000,0
20250401,160400,1436994825,9000,9000,9000,9000,0
20250401,160300,1436994825,9000,9000,9000,9000,0
20250401,160200,1436994825,9000,9000,9000,9000,0
20250401,160100,1436994825,9000,9000,9000,9000,0
20250401,160000,1436994825,9000,9000,9000,9000,0
20250401,155900,1436994825,9000,9000,9000,9000,0
20250401,155800,1436994825,9000,9000,9000,9000,0
20250401,155700,1436994825,9000,9000,9000,9000,0
20250401,155600,1436994825,9000,9000,9000,9000,0
20250401,155500,1436994825,9000,9000,9000,9000,0
20250401,155400,1436994825,9000,9000,9000,9000,0
20250401,155300,1436994825,9000,9000,9000,9000,0
20250401,155200,1436994825,9000,9000,9000,9000,0
20250401,155100,1436994825,9000,9000,9000,9000,934
20250401,155000,1436994825,9000,9000,9000,9000,0
20250401,154900,1436994825,9000,9000,9000,9000,0
20250401,154800,1436994825,9000,9000,9000,9000,0
20250401,154700,1436994825,9000,9000,9000,9000,0
20250401,154600,1436994825,9000,9000,9000,9000,0
20250401,154500,1436994825,9000,9000,9000,9000,0
20250401,154400,1436994825,9000,9000,9000,9000,0
20250401,154300,1436994825,9000,9000,9000,9000,0
20250401,154200,1436994825,9000,9000,9000,9000,0
20250401,154100,1436994825,9000,9000,9000,9000,0
20250401,154000,1436994825,9000,9000,9000,9000,0
20250401,153900,1436994825,9000,9000,9000,9000,0
20250401,153800,1436994825,9000,9000,9000,9000,0
20250401,153700,1436994825,9000,9000,9000,9000,0
20250401,153600,1436994825,9000,9000,9000,9000,0
20250401,153500,1436994825,9000,9000,9000,9000,0
20250401,153400,1436994825,9000,9000,9000,9000,0
20250401,153300,1436994825,9000,9000,9000,9000,0
20250401,153200,1436994825,9000,9000,9000,9000,0
20250401,153100,1436994825,9000,9000,9000,9000,0
20250401,153000,1436994825,9000,9000,9000,9000,934
20250401,152900,1428588825,9000,9000,9000,9000,0
20250401,152800,1428588825,9000,9000,9000,9000,0
20250401,152700,1428588825,9000,9000,9000,9000,0
20250401,152600,1428588825,9000,9000,9000,9000,0
20250401,152500,1428588825,9000,9000,9000,9000,0
20250401,152400,1428588825,9000,9000,9000,9000,0
20250401,152300,1428588825,9000,9000,9000,9000,0
20250401,152200,1428588825,9000,9000,9000,9000,0
20250401,152100,1428588825,9000,9000,9000,9000,0
20250401,152000,1428588825,9000,9000,9000,9000,0
20250401,151900,1428588825,9000,9010,9010,9000,117
20250401,151800,1427534675,9010,9000,9010,9000,113
20250401,151700,1426516775,9010,9000,9010,9000,73
20250401,151600,1425859165,9000,9000,9010,9000,202
20250401,151500,1424041155,9010,9010,9020,9000,430
20250401,151400,1420167645,9000,9000,9000,9000,854
20250401,151300,1412481645,9000,9000,9000,9000,490
20250401,151200,1408071645,9000,9000,9010,9000,600
20250401,151100,1402671635,9000,9000,9000,9000,1393
20250401,151000,1390134635,9000,9000,9000,9000,74
20250401,150900,1389468635,9000,9010,9010,9000,1426
20250401,150800,1376634615,9000,9010,9010,9000,41
20250401,150700,1376265485,9010,9000,9010,9000,45
20250401,150600,1375860315,9010,9010,9010,9010,19
20250401,150500,1375689125,9010,9010,9010,9000,69
20250401,150400,1375067655,9010,9000,9010,9000,21
20250401,150300,1374878465,9010,9000,9010,9000,273
20250401,150200,1372420755,9000,8990,9000,8990,1273
20250401,150100,1360966005,8990,8990,8990,8970,1225
20250401,150000,1349960745,9000,9010,9020,9000,3305
20250401,145900,1320204935,9010,9010,9010,9010,2
20250401,145800,1320186915,9010,9000,9010,9000,396
20250401,145700,1316619195,9000,9010,9010,9000,886
20250401,145600,1308645185,9010,9010,9010,9010,35
20250401,145500,1308329835,9000,9010,9010,8990,6142
20250401,145400,1253051725,9020,9010,9020,9010,79
20250401,145300,1252339425,9020,9010,9020,9000,215
20250401,145200,1250402715,9000,9010,9010,9000,90
20250401,145100,1249591995,9010,9020,9020,9010,103
20250401,145000,1248663515,9020,9010,9020,9000,112
20250401,144900,1247654335,9010,9010,9010,9010,121
20250401,144800,1246564125,9010,9000,9010,9000,48
20250401,144700,1246131715,9000,9000,9000,8990,583
20250401,144600,1240885065,9000,9000,9000,9000,786
20250401,144500,1233811065,9000,9020,9020,8990,10288
20250401,144400,1141229815,9030,9000,9030,9000,2895
20250401,144300,1115168235,8990,8990,9000,8980,1572
20250401,144200,1101029775,8990,8990,8990,8990,1
20250401,144100,1101020785,8980,8980,8980,8980,172
20250401,144000,1099476225,8980,8960,8980,8950,435
20250401,143900,1095573905,8950,8940,8950,8940,137
20250401,143800,1094348405,8940,8960,8960,8920,506
20250401,143700,1089823565,8950,8950,8950,8950,41
20250401,143600,1089456615,8930,8950,8950,8930,128
20250401,143500,1088312005,8950,8940,8950,8940,161
20250401,143400,1086872265,8950,8960,8960,8950,38
20250401,143300,1086532125,8950,8950,8950,8950,42
20250401,143200,1086156225,8950,8950,8950,8950,52
20250401,143100,1085690825,8950,8950,8950,8950,27
20250401,143000,1085449175,8950,8940,8950,8940,50
20250401,142900,1085002095,8950,8940,8950,8940,125
20250401,142800,1083884135,8950,8940,8950,8940,59
20250401,142700,1083356355,8940,8940,8940,8940,0
20250401,142600,1083356355,8940,8940,8940,8940,14
20250401,142500,1083231195,8930,8940,8940,8930,203
20250401,142400,1081417315,8940,8950,8950,8940,871
20250401,142300,1073629805,8950,8950,8950,8950,0
20250401,142200,1073629805,8950,8950,8960,8950,74
20250401,142100,1072967415,8950,8950,8950,8950,37
20250401,142000,1072636265,8940,8950,8950,8940,70
20250401,141900,1072009775,8940,8940,8940,8940,90
20250401,141800,1071205175,8940,8940,8940,8940,0
20250401,141700,1071205175,8940,8930,8940,8930,682
20250401,141600,1065113625,8930,8930,8930,8930,88
20250401,141500,1064327785,8940,8940,8940,8940,59
20250401,141400,1063800325,8940,8940,8940,8940,47
20250401,141300,1063380145,8940,8940,8950,8940,72
20250401,141200,1062736455,8930,8950,8950,8930,440
20250401,141100,1058804485,8950,8950,8950,8950,3
20250401,141000,1058777635,8940,8950,8950,8940,173
20250401,140900,1057230615,8940,8940,8940,8940,26
20250401,140800,1056998175,8930,8930,8930,8930,0
20250401,140700,1056998175,8930,8940,8950,8930,120
20250401,140600,1055925465,8940,8940,8940,8940,363
20250401,140500,1052680245,8950,8950,8950,8950,0
20250401,140400,1052680245,8950,8940,8950,8940,147
20250401,140300,1051365295,8940,8940,8940,8940,26
20250401,140200,1051132855,8940,8940,8940,8940,173
20250401,140100,1049586235,8950,8950,8950,8940,171
20250401,140000,1048056945,8950,8960,8960,8950,29
20250401,135900,1047797375,8950,8950,8950,8950,27
20250401,135800,1047555725,8950,8950,8950,8950,53
20250401,135700,1047081375,8950,8950,8950,8950,27
20250401,135600,1046839725,8950,8950,8950,8950,3
20250401,135500,1046812875,8960,8960,8980,8930,904
20250401,135400,1038716590,8970,8960,8970,8960,28
20250401,135300,1038465700,8960,8960,8960,8960,22
20250401,135200,1038268580,8960,8960,8960,8960,26
20250401,135100,1038035620,8970,8950,8970,8950,37
20250401,135000,1037704350,8960,8960,8960,8960,2
20250401,134900,1037686430,8960,8950,8960,8950,230
20250401,134800,1035627920,8950,8950,8950,8950,0
20250401,134700,1035627920,8950,8950,8950,8950,26
20250401,134600,1035395220,8960,8960,8960,8960,47
20250401,134500,1034974100,8960,8960,8960,8960,1
20250401,134400,1034965140,8940,8940,8960,8940,93
20250401,134300,1034132920,8930,8930,8930,8930,419
20250401,134200,1030391250,8930,8940,8940,8930,910
20250401,134100,1022257560,8940,8945,8970,8900,5248
20250401,134000,975393180,8940,8945,8945,8930,98
20250401,133900,974517100,8945,8950,8950,8940,151
20250401,133800,973166730,8940,8950,8950,8940,67
20250401,133700,972567350,8950,8950,8950,8950,51
20250401,133600,972110900,8940,8950,8950,8940,327
20250401,133500,969184280,8960,8960,8960,8960,72
20250401,133400,968539160,8960,8980,8980,8960,844
20250401,133300,960968570,8980,8980,8980,8980,49
20250401,133200,960528550,8980,8970,8980,8970,56
20250401,133100,960025940,8980,8980,8990,8980,605
20250401,133000,954592980,8980,8980,8980,8980,40
20250401,132900,954233780,8980,8980,8990,8980,112
20250401,132800,953228010,8980,8980,8980,8980,0
20250401,132700,953228010,8980,8980,8980,8980,203
20250401,132600,951405070,8980,8980,8980,8980,26
20250401,132500,951171590,8980,8980,8980,8980,71
20250401,132400,950534010,8990,8990,8990,8990,4
20250401,132300,950498050,8980,8980,8980,8980,16
20250401,132200,950354370,8980,8990,8990,8980,149
20250401,132100,949015880,8990,8990,8990,8990,36
20250401,132000,948692240,8980,8980,8980,8980,3
20250401,131900,948665300,8980,8970,8980,8970,56
20250401,131800,948162820,8980,8990,8990,8980,127
20250401,131700,947021360,8980,8980,8980,8970,177
20250401,131600,945432360,8970,8970,8980,8970,104
20250401,131500,944499380,8960,8960,8960,8960,58
20250401,131400,943979700,8970,8960,8970,8960,104
20250401,131300,943047370,8960,8960,8960,8960,27
20250401,131200,942805450,8970,8970,8970,8970,174
20250401,131100,941244670,8950,8950,8960,8950,160
20250401,131000,939811850,8950,8930,8950,8920,1213
20250401,130900,928968230,8920,8930,8930,8920,331
20250401,130800,926012410,8930,8930,8930,8930,336
20250401,130700,923011930,8930,8960,8960,8890,5455
20250401,130600,874342060,8970,8970,8970,8970,35
20250401,130500,874028110,8970,8970,8970,8970,0
20250401,130400,874028110,8970,8960,8970,8960,29
20250401,130300,873768240,8970,8960,8970,8960,300
20250401,130200,871077260,8960,8960,8960,8930,5565
20250401,130100,821323090,8930,9000,9040,8930,4644
20250401,130000,779700820,8990,8990,9000,8990,693
20250401,125900,773464380,9000,8960,9000,8960,748
20250401,125800,766750840,8960,8950,8960,8950,990
20250401,125700,757884410,8950,8950,8960,8930,1149
20250401,125600,747616380,8950,8960,8960,8950,134
20250401,125500,746416740,8960,8960,8960,8960,75
20250401,125400,745744740,8940,8960,8960,8940,245
20250401,125300,743549910,8960,8950,8960,8950,706
20250401,125200,737230730,8950,8950,8950,8950,347
20250401,125100,734125080,8940,8920,8940,8920,1616
20250401,125000,719692460,8920,8920,8920,8920,689
20250401,124900,713546580,8910,8910,8910,8910,46
20250401,124800,713136720,8910,8920,8920,8910,357
20250401,124700,709952540,8920,8920,8920,8920,566
20250401,124600,704903820,8920,8910,8920,8910,338
20250401,124500,701892230,8910,8900,8910,8900,209
20250401,124400,700030310,8910,8900,8920,8900,463
20250401,124300,695902930,8900,8920,8920,8900,166
20250401,124200,694423200,8920,8910,8920,8910,63
20250401,124100,693861500,8910,8910,8910,8910,179
20250401,124000,692266610,8910,8910,8910,8910,69
20250401,123900,691651820,8910,8910,8910,8910,40
20250401,123800,691295420,8910,8920,8920,8910,11
20250401,123700,691197400,8920,8920,8920,8920,24
20250401,123600,690983320,8910,8910,8910,8910,26
20250401,123500,690751660,8900,8910,8920,8900,67
20250401,123400,690154820,8910,8910,8910,8910,27
20250401,123300,689914250,8910,8910,8910,8910,41
20250401,123200,689548940,8900,8910,8910,8900,62
20250401,123100,688996780,8910,8910,8910,8910,0
20250401,123000,688996780,8910,8910,8920,8910,175
20250401,122900,687437130,8900,8910,8910,8900,59
20250401,122800,686911700,8910,8910,8910,8910,5
20250401,122700,686867150,8910,8910,8910,8910,0
20250401,122600,686867150,8910,8910,8910,8900,170
20250401,122500,685352720,8910,8910,8920,8910,226
20250401,122400,683339050,8910,8900,8910,8900,376
20250401,122300,679990630,8900,8910,8910,8900,151
20250401,122200,678645270,8910,8910,8910,8910,85
20250401,122100,677887920,8910,8910,8910,8910,57
20250401,122000,677380050,8910,8910,8910,8910,57
20250401,121900,676872180,8910,8910,8910,8900,1408
20250401,121800,664340580,8920,8910,8920,8900,205
20250401,121700,662514410,8920,8920,8920,8920,46
20250401,121600,662104090,8920,8930,8930,8920,90
20250401,121500,661300890,8920,8920,8920,8920,0
20250401,121400,661300890,8920,8910,8930,8910,2808
20250401,121300,636257920,8900,8900,8910,8900,403
20250401,121200,632670710,8900,8900,8900,8900,1072
20250401,121100,623129910,8900,8910,8920,8900,131
20250401,121000,621962890,8910,8920,8920,8910,280
20250401,120900,619467890,8920,8920,8920,8920,0
20250401,120800,619467890,8920,8900,8920,8900,473
20250401,120700,615252460,8890,8900,8910,8890,1148
20250401,120600,605032540,8900,8890,8900,8890,1049
20250401,120500,595703770,8880,8870,8880,8870,1507
20250401,120400,582328480,8860,8860,8860,8860,27
20250401,120300,582089260,8860,8860,8860,8860,319
20250401,120200,579262920,8860,8860,8860,8860,100
20250401,120100,578376920,8860,8860,8860,8860,40
20250401,120000,578022520,8860,8860,8860,8860,2
20250401,115900,578004800,8860,8870,8870,8860,82
20250401,115800,577278270,8860,8860,8860,8860,27
20250401,115700,577039050,8870,8870,8870,8870,0
20250401,115600,577039050,8870,8860,8870,8860,374
20250401,115500,573725400,8860,8860,8860,8860,38
20250401,115400,573388720,8860,8860,8860,8860,0
20250401,115300,573388720,8860,8860,8860,8860,91
20250401,115200,572582460,8870,8860,8870,8850,694
20250401,115100,566437080,8860,8860,8860,8860,2
20250401,115000,566419360,8860,8860,8860,8860,46
20250401,114900,566011800,8860,8860,8870,8860,6
20250401,114800,565958620,8860,8860,8860,8860,27
20250401,114700,565719400,8850,8850,8850,8850,1
20250401,114600,565710550,8860,8850,8860,8850,44
20250401,114500,565320730,8850,8860,8860,8850,43
20250401,114400,564939860,8860,8850,8860,8850,137
20250401,114300,563727230,8840,8830,8840,8830,320
20250401,114200,560899430,8820,8830,8840,8820,63
20250401,114100,560343390,8830,8830,8880,8820,2001
20250401,114000,542649570,8820,8790,8830,8790,1983
20250401,113900,525185200,8780,8780,8780,8770,80
20250401,113800,524482820,8780,8770,8780,8770,380
20250401,113700,521149100,8760,8770,8770,8760,149
20250401,113600,519842400,8770,8770,8770,8770,27
20250401,113500,519605610,8770,8770,8770,8770,0
20250401,113400,519605610,8770,8770,8770,8770,0
20250401,113300,519605610,8770,8770,8770,8770,26
20250401,113200,519377590,8780,8780,8780,8770,102
20250401,113100,518483030,8770,8780,8780,8770,334
20250401,113000,515553610,8780,8760,8780,8750,221
20250401,112900,513615840,8750,8770,8770,8750,201
20250401,112800,511854110,8780,8790,8800,8770,252
20250401,112700,509641470,8800,8810,8810,8800,139
20250401,112600,508417880,8810,8800,8830,8800,505
20250401,112500,503968320,8790,8810,8810,8780,79
20250401,112400,503273530,8810,8800,8810,8800,6
20250401,112300,503220690,8790,8780,8810,8780,30
20250401,112200,502956960,8780,8800,8810,8780,173
20250401,112100,501436170,8810,8810,8810,8810,1
20250401,112000,501427360,8800,8800,8800,8800,28
20250401,111900,501180960,8800,8790,8810,8790,143
20250401,111800,499923560,8810,8740,8810,8740,1270
20250401,111700,488799560,8750,8760,8760,8750,327
20250401,111600,485937910,8750,8750,8750,8750,0
20250401,111500,485937910,8750,8740,8750,8730,841
20250401,111400,478594100,8750,8800,8800,8750,720
20250401,111300,472285310,8800,8820,8820,8790,481
20250401,111200,468049300,8820,8820,8820,8820,0
20250401,111100,468049300,8820,8810,8820,8800,34
20250401,111000,467749970,8820,8820,8820,8810,203
20250401,110900,465960150,8820,8790,8880,8790,1459
20250401,110800,453082310,8790,8780,8790,8770,75
20250401,110700,452423520,8780,8780,8790,8780,35
20250401,110600,452116200,8780,8780,8780,8780,38
20250401,110500,451782560,8780,8780,8780,8780,47
20250401,110400,451369900,8780,8780,8780,8780,49
20250401,110300,450939680,8770,8760,8770,8760,1305
20250401,110200,439506010,8750,8750,8750,8750,0
20250401,110100,439506010,8750,8750,8750,8750,26
20250401,110000,439278510,8760,8770,8770,8760,79
20250401,105900,438586120,8760,8760,8770,8760,84
20250401,105800,437850210,8750,8750,8750,8740,91
20250401,105700,437054220,8750,8750,8760,8740,70
20250401,105600,436441450,8760,8740,8760,8740,251
20250401,105500,434247110,8740,8730,8740,8730,61
20250401,105400,433714230,8740,8720,8740,8720,597
20250401,105300,428506930,8710,8710,8710,8710,0
20250401,105200,428506930,8710,8710,8710,8710,37
20250401,105100,428184660,8720,8720,8720,8720,10
20250401,105000,428097460,8720,8710,8720,8710,200
20250401,104900,426353960,8700,8710,8710,8700,27
20250401,104800,426119040,8700,8710,8710,8700,232
20250401,104700,424099890,8720,8730,8730,8700,955
20250401,104600,415788430,8740,8740,8740,8740,72
20250401,104500,415159150,8740,8740,8740,8740,18
20250401,104400,415001830,8750,8720,8750,8720,461
20250401,104300,410979330,8710,8710,8720,8700,276
20250401,104200,408574390,8690,8690,8690,8690,0
20250401,104100,408574390,8690,8690,8690,8690,0
20250401,104000,408574390,8690,8710,8710,8690,104
20250401,103900,407669360,8700,8710,8710,8700,28
20250401,103800,407425750,8700,8700,8700,8700,55
20250401,103700,406947250,8690,8690,8690,8690,88
20250401,103600,406182530,8700,8700,8700,8690,374
20250401,103500,402932000,8700,8700,8700,8700,0
20250401,103400,402932000,8700,8710,8710,8700,81
20250401,103300,402227290,8700,8700,8700,8700,26
20250401,103200,402001090,8710,8710,8710,8710,39
20250401,103100,401661400,8690,8700,8710,8690,85
20250401,103000,400922330,8700,8700,8710,8700,106
20250401,102900,399999700,8700,8700,8700,8700,1
20250401,102800,399991000,8690,8690,8690,8690,89
20250401,102700,399217590,8690,8680,8690,8680,1582
20250401,102600,385485470,8680,8690,8700,8680,83
20250401,102500,384764170,8690,8700,8700,8690,67
20250401,102400,384181590,8690,8710,8710,8680,403
20250401,102300,380675640,8710,8710,8710,8710,27
20250401,102200,380440470,8710,8710,8710,8710,5
20250401,102100,380396920,8700,8700,8700,8700,26
20250401,102000,380170720,8700,8720,8720,8700,199
20250401,101900,378437050,8720,8720,8720,8720,36
20250401,101800,378123130,8710,8710,8710,8710,27
20250401,101700,377887960,8710,8700,8710,8700,106
20250401,101600,376965020,8690,8690,8690,8690,71
20250401,101500,376348030,8690,8700,8700,8680,174
20250401,101400,374836150,8700,8740,8740,8700,1014
20250401,101300,366006240,8760,8750,8760,8740,103
20250401,101200,365105020,8760,8750,8760,8750,752
20250401,101100,358518070,8740,8740,8750,8740,48
20250401,101000,358098510,8740,8740,8740,8740,1
20250401,100900,358089770,8740,8730,8740,8720,139
20250401,100800,356876650,8730,8730,8730,8730,26
20250401,100700,356649670,8740,8740,8750,8730,69
20250401,100600,356046430,8740,8740,8740,8720,227
20250401,100500,354065470,8730,8730,8740,8720,92
20250401,100400,353262560,8720,8720,8730,8720,78
20250401,100300,352582370,8700,8720,8720,8700,148
20250401,100200,351293630,8710,8710,8710,8710,27
20250401,100100,351058460,8720,8720,8720,8720,0
20250401,100000,351058460,8720,8720,8720,8720,6
20250401,095900,351006140,8710,8710,8710,8710,27
20250401,095800,350770970,8720,8710,8720,8710,44
20250401,095700,350387720,8700,8700,8710,8700,240
20250401,095600,348299410,8690,8690,8690,8690,26
20250401,095500,348073470,8700,8700,8700,8700,44
20250401,095400,347690670,8690,8700,8700,8690,128
20250401,095300,346577430,8700,8710,8710,8690,213
20250401,095200,344724770,8720,8730,8730,8720,89
20250401,095100,343948490,8730,8710,8730,8710,154
20250401,095000,342605710,8720,8720,8720,8710,109
20250401,094900,341655870,8720,8750,8750,8720,777
20250401,094800,334865720,8760,8760,8760,8760,0
20250401,094700,334865720,8760,8760,8760,8760,0
20250401,094600,334865720,8760,8760,8760,8750,110
20250401,094500,333903200,8750,8750,8750,8750,74
20250401,094400,333255700,8760,8760,8760,8760,1
20250401,094300,333246940,8750,8760,8760,8750,132
20250401,094200,332091930,8750,8760,8760,8750,134
20250401,094100,330919090,8760,8750,8760,8750,52
20250401,094000,330464070,8750,8750,8750,8750,272
20250401,093900,328084070,8760,8750,8760,8750,26
20250401,093800,327856360,8760,8740,8760,8740,86
20250401,093700,327103970,8730,8700,8730,8700,561
20250401,093600,322220240,8690,8700,8710,8680,5141
20250401,093500,277498960,8700,8720,8720,8700,601
20250401,093400,272269050,8700,8710,8710,8700,61
20250401,093300,271737960,8710,8740,8740,8710,147
20250401,093200,270456260,8730,8730,8740,8720,79
20250401,093100,269766720,8760,8730,8760,8730,801
20250401,093000,262769430,8730,8720,8730,8720,83
20250401,092900,262045600,8720,8740,8740,8720,61
20250401,092800,261513300,8750,8750,8760,8750,568
20250401,092700,256542880,8760,8830,8830,8760,2982
20250401,092600,230348570,8820,8830,8830,8820,11
20250401,092500,230251540,8820,8850,8850,8820,85
20250401,092400,229500510,8860,8850,8860,8840,85
20250401,092300,228748610,8850,8830,8850,8830,295
20250401,092200,226140770,8830,8820,8830,8820,572
20250401,092100,221094310,8820,8780,8820,8780,814
20250401,092000,213931750,8780,8800,8800,8780,783
20250401,091900,207046750,8810,8810,8830,8800,488
20250401,091800,202747240,8840,8850,8850,8820,3001
20250401,091700,176262830,8860,8850,8860,8850,134
20250401,091600,175076900,8860,8870,8870,8860,22
20250401,091500,174881970,8860,8870,8890,8860,582
20250401,091400,169721910,8870,8870,8870,8870,138
20250401,091300,168497850,8860,8840,8870,8840,216
20250401,091200,166586950,8840,8910,8920,8840,1851
20250401,091100,150153090,8920,8900,8930,8900,2638
20250401,091000,126629430,8890,8870,8900,8870,765
20250401,090900,119840830,8850,8770,8870,8770,3752
20250401,090800,86829780,8770,8750,8770,8750,1065
20250401,090700,77502050,8730,8740,8740,8710,1332
20250401,090600,65874660,8740,8710,8740,8710,2005
20250401,090500,48356580,8700,8700,8700,8690,148
20250401,090400,47069510,8710,8710,8710,8710,56
20250401,090300,46581750,8710,8670,8720,8670,846
20250401,090200,39231480,8680,8690,8690,8650,3452
20250401,090100,9317740,8710,8670,8710,8650,879
20250401,090000,1695350,8650,8600,8650,8600,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 1436994825 9000 9000 9000 9000 934
3 20250401 192000 1436994825 9000 9000 9000 9000 0
4 20250401 191900 1436994825 9000 9000 9000 9000 0
5 20250401 191800 1436994825 9000 9000 9000 9000 0
6 20250401 191700 1436994825 9000 9000 9000 9000 0
7 20250401 191600 1436994825 9000 9000 9000 9000 0
8 20250401 191500 1436994825 9000 9000 9000 9000 0
9 20250401 191400 1436994825 9000 9000 9000 9000 0
10 20250401 191300 1436994825 9000 9000 9000 9000 0
11 20250401 191200 1436994825 9000 9000 9000 9000 0
12 20250401 191100 1436994825 9000 9000 9000 9000 0
13 20250401 191000 1436994825 9000 9000 9000 9000 0
14 20250401 190900 1436994825 9000 9000 9000 9000 0
15 20250401 190800 1436994825 9000 9000 9000 9000 0
16 20250401 190700 1436994825 9000 9000 9000 9000 0
17 20250401 190600 1436994825 9000 9000 9000 9000 0
18 20250401 190500 1436994825 9000 9000 9000 9000 0
19 20250401 190400 1436994825 9000 9000 9000 9000 0
20 20250401 190300 1436994825 9000 9000 9000 9000 0
21 20250401 190200 1436994825 9000 9000 9000 9000 0
22 20250401 190100 1436994825 9000 9000 9000 9000 0
23 20250401 190000 1436994825 9000 9000 9000 9000 0
24 20250401 185900 1436994825 9000 9000 9000 9000 0
25 20250401 185800 1436994825 9000 9000 9000 9000 0
26 20250401 185700 1436994825 9000 9000 9000 9000 0
27 20250401 185600 1436994825 9000 9000 9000 9000 0
28 20250401 185500 1436994825 9000 9000 9000 9000 0
29 20250401 185400 1436994825 9000 9000 9000 9000 0
30 20250401 185300 1436994825 9000 9000 9000 9000 0
31 20250401 185200 1436994825 9000 9000 9000 9000 0
32 20250401 185100 1436994825 9000 9000 9000 9000 934
33 20250401 185000 1436994825 9000 9000 9000 9000 0
34 20250401 184900 1436994825 9000 9000 9000 9000 0
35 20250401 184800 1436994825 9000 9000 9000 9000 0
36 20250401 184700 1436994825 9000 9000 9000 9000 0
37 20250401 184600 1436994825 9000 9000 9000 9000 0
38 20250401 184500 1436994825 9000 9000 9000 9000 0
39 20250401 184400 1436994825 9000 9000 9000 9000 0
40 20250401 184300 1436994825 9000 9000 9000 9000 0
41 20250401 184200 1436994825 9000 9000 9000 9000 0
42 20250401 184100 1436994825 9000 9000 9000 9000 0
43 20250401 184000 1436994825 9000 9000 9000 9000 0
44 20250401 183900 1436994825 9000 9000 9000 9000 0
45 20250401 183800 1436994825 9000 9000 9000 9000 0
46 20250401 183700 1436994825 9000 9000 9000 9000 0
47 20250401 183600 1436994825 9000 9000 9000 9000 0
48 20250401 183500 1436994825 9000 9000 9000 9000 0
49 20250401 183400 1436994825 9000 9000 9000 9000 0
50 20250401 183300 1436994825 9000 9000 9000 9000 0
51 20250401 183200 1436994825 9000 9000 9000 9000 0
52 20250401 183100 1436994825 9000 9000 9000 9000 0
53 20250401 183000 1436994825 9000 9000 9000 9000 0
54 20250401 182900 1436994825 9000 9000 9000 9000 0
55 20250401 182800 1436994825 9000 9000 9000 9000 0
56 20250401 182700 1436994825 9000 9000 9000 9000 0
57 20250401 182600 1436994825 9000 9000 9000 9000 0
58 20250401 182500 1436994825 9000 9000 9000 9000 0
59 20250401 182400 1436994825 9000 9000 9000 9000 0
60 20250401 182300 1436994825 9000 9000 9000 9000 0
61 20250401 182200 1436994825 9000 9000 9000 9000 0
62 20250401 182100 1436994825 9000 9000 9000 9000 934
63 20250401 182000 1436994825 9000 9000 9000 9000 0
64 20250401 181900 1436994825 9000 9000 9000 9000 0
65 20250401 181800 1436994825 9000 9000 9000 9000 0
66 20250401 181700 1436994825 9000 9000 9000 9000 0
67 20250401 181600 1436994825 9000 9000 9000 9000 0
68 20250401 181500 1436994825 9000 9000 9000 9000 0
69 20250401 181400 1436994825 9000 9000 9000 9000 0
70 20250401 181300 1436994825 9000 9000 9000 9000 0
71 20250401 181200 1436994825 9000 9000 9000 9000 0
72 20250401 181100 1436994825 9000 9000 9000 9000 0
73 20250401 181000 1436994825 9000 9000 9000 9000 0
74 20250401 180900 1436994825 9000 9000 9000 9000 0
75 20250401 180800 1436994825 9000 9000 9000 9000 0
76 20250401 180700 1436994825 9000 9000 9000 9000 0
77 20250401 180600 1436994825 9000 9000 9000 9000 0
78 20250401 180500 1436994825 9000 9000 9000 9000 0
79 20250401 180400 1436994825 9000 9000 9000 9000 0
80 20250401 180300 1436994825 9000 9000 9000 9000 0
81 20250401 180200 1436994825 9000 9000 9000 9000 0
82 20250401 180100 1436994825 9000 9000 9000 9000 0
83 20250401 180000 1436994825 9000 9000 9000 9000 0
84 20250401 175900 1436994825 9000 9000 9000 9000 0
85 20250401 175800 1436994825 9000 9000 9000 9000 0
86 20250401 175700 1436994825 9000 9000 9000 9000 0
87 20250401 175600 1436994825 9000 9000 9000 9000 0
88 20250401 175500 1436994825 9000 9000 9000 9000 0
89 20250401 175400 1436994825 9000 9000 9000 9000 0
90 20250401 175300 1436994825 9000 9000 9000 9000 0
91 20250401 175200 1436994825 9000 9000 9000 9000 0
92 20250401 175100 1436994825 9000 9000 9000 9000 934
93 20250401 175000 1436994825 9000 9000 9000 9000 0
94 20250401 174900 1436994825 9000 9000 9000 9000 0
95 20250401 174800 1436994825 9000 9000 9000 9000 0
96 20250401 174700 1436994825 9000 9000 9000 9000 0
97 20250401 174600 1436994825 9000 9000 9000 9000 0
98 20250401 174500 1436994825 9000 9000 9000 9000 0
99 20250401 174400 1436994825 9000 9000 9000 9000 0
100 20250401 174300 1436994825 9000 9000 9000 9000 0
101 20250401 174200 1436994825 9000 9000 9000 9000 0
102 20250401 174100 1436994825 9000 9000 9000 9000 0
103 20250401 174000 1436994825 9000 9000 9000 9000 0
104 20250401 173900 1436994825 9000 9000 9000 9000 0
105 20250401 173800 1436994825 9000 9000 9000 9000 0
106 20250401 173700 1436994825 9000 9000 9000 9000 0
107 20250401 173600 1436994825 9000 9000 9000 9000 0
108 20250401 173500 1436994825 9000 9000 9000 9000 0
109 20250401 173400 1436994825 9000 9000 9000 9000 0
110 20250401 173300 1436994825 9000 9000 9000 9000 0
111 20250401 173200 1436994825 9000 9000 9000 9000 0
112 20250401 173100 1436994825 9000 9000 9000 9000 0
113 20250401 173000 1436994825 9000 9000 9000 9000 0
114 20250401 172900 1436994825 9000 9000 9000 9000 0
115 20250401 172800 1436994825 9000 9000 9000 9000 0
116 20250401 172700 1436994825 9000 9000 9000 9000 0
117 20250401 172600 1436994825 9000 9000 9000 9000 0
118 20250401 172500 1436994825 9000 9000 9000 9000 0
119 20250401 172400 1436994825 9000 9000 9000 9000 0
120 20250401 172300 1436994825 9000 9000 9000 9000 0
121 20250401 172200 1436994825 9000 9000 9000 9000 0
122 20250401 172100 1436994825 9000 9000 9000 9000 934
123 20250401 172000 1436994825 9000 9000 9000 9000 0
124 20250401 171900 1436994825 9000 9000 9000 9000 0
125 20250401 171800 1436994825 9000 9000 9000 9000 0
126 20250401 171700 1436994825 9000 9000 9000 9000 0
127 20250401 171600 1436994825 9000 9000 9000 9000 0
128 20250401 171500 1436994825 9000 9000 9000 9000 0
129 20250401 171400 1436994825 9000 9000 9000 9000 0
130 20250401 171300 1436994825 9000 9000 9000 9000 0
131 20250401 171200 1436994825 9000 9000 9000 9000 0
132 20250401 171100 1436994825 9000 9000 9000 9000 0
133 20250401 171000 1436994825 9000 9000 9000 9000 0
134 20250401 170900 1436994825 9000 9000 9000 9000 0
135 20250401 170800 1436994825 9000 9000 9000 9000 0
136 20250401 170700 1436994825 9000 9000 9000 9000 0
137 20250401 170600 1436994825 9000 9000 9000 9000 0
138 20250401 170500 1436994825 9000 9000 9000 9000 0
139 20250401 170400 1436994825 9000 9000 9000 9000 0
140 20250401 170300 1436994825 9000 9000 9000 9000 0
141 20250401 170200 1436994825 9000 9000 9000 9000 0
142 20250401 170100 1436994825 9000 9000 9000 9000 0
143 20250401 170000 1436994825 9000 9000 9000 9000 0
144 20250401 165900 1436994825 9000 9000 9000 9000 0
145 20250401 165800 1436994825 9000 9000 9000 9000 0
146 20250401 165700 1436994825 9000 9000 9000 9000 0
147 20250401 165600 1436994825 9000 9000 9000 9000 0
148 20250401 165500 1436994825 9000 9000 9000 9000 0
149 20250401 165400 1436994825 9000 9000 9000 9000 0
150 20250401 165300 1436994825 9000 9000 9000 9000 0
151 20250401 165200 1436994825 9000 9000 9000 9000 0
152 20250401 165100 1436994825 9000 9000 9000 9000 934
153 20250401 165000 1436994825 9000 9000 9000 9000 0
154 20250401 164900 1436994825 9000 9000 9000 9000 0
155 20250401 164800 1436994825 9000 9000 9000 9000 0
156 20250401 164700 1436994825 9000 9000 9000 9000 0
157 20250401 164600 1436994825 9000 9000 9000 9000 0
158 20250401 164500 1436994825 9000 9000 9000 9000 0
159 20250401 164400 1436994825 9000 9000 9000 9000 0
160 20250401 164300 1436994825 9000 9000 9000 9000 0
161 20250401 164200 1436994825 9000 9000 9000 9000 0
162 20250401 164100 1436994825 9000 9000 9000 9000 0
163 20250401 164000 1436994825 9000 9000 9000 9000 0
164 20250401 163900 1436994825 9000 9000 9000 9000 0
165 20250401 163800 1436994825 9000 9000 9000 9000 0
166 20250401 163700 1436994825 9000 9000 9000 9000 0
167 20250401 163600 1436994825 9000 9000 9000 9000 0
168 20250401 163500 1436994825 9000 9000 9000 9000 0
169 20250401 163400 1436994825 9000 9000 9000 9000 0
170 20250401 163300 1436994825 9000 9000 9000 9000 0
171 20250401 163200 1436994825 9000 9000 9000 9000 0
172 20250401 163100 1436994825 9000 9000 9000 9000 0
173 20250401 163000 1436994825 9000 9000 9000 9000 0
174 20250401 162900 1436994825 9000 9000 9000 9000 0
175 20250401 162800 1436994825 9000 9000 9000 9000 0
176 20250401 162700 1436994825 9000 9000 9000 9000 0
177 20250401 162600 1436994825 9000 9000 9000 9000 0
178 20250401 162500 1436994825 9000 9000 9000 9000 0
179 20250401 162400 1436994825 9000 9000 9000 9000 0
180 20250401 162300 1436994825 9000 9000 9000 9000 0
181 20250401 162200 1436994825 9000 9000 9000 9000 0
182 20250401 162100 1436994825 9000 9000 9000 9000 934
183 20250401 162000 1436994825 9000 9000 9000 9000 0
184 20250401 161900 1436994825 9000 9000 9000 9000 0
185 20250401 161800 1436994825 9000 9000 9000 9000 0
186 20250401 161700 1436994825 9000 9000 9000 9000 0
187 20250401 161600 1436994825 9000 9000 9000 9000 0
188 20250401 161500 1436994825 9000 9000 9000 9000 0
189 20250401 161400 1436994825 9000 9000 9000 9000 0
190 20250401 161300 1436994825 9000 9000 9000 9000 0
191 20250401 161200 1436994825 9000 9000 9000 9000 0
192 20250401 161100 1436994825 9000 9000 9000 9000 0
193 20250401 161000 1436994825 9000 9000 9000 9000 0
194 20250401 160900 1436994825 9000 9000 9000 9000 0
195 20250401 160800 1436994825 9000 9000 9000 9000 0
196 20250401 160700 1436994825 9000 9000 9000 9000 0
197 20250401 160600 1436994825 9000 9000 9000 9000 0
198 20250401 160500 1436994825 9000 9000 9000 9000 0
199 20250401 160400 1436994825 9000 9000 9000 9000 0
200 20250401 160300 1436994825 9000 9000 9000 9000 0
201 20250401 160200 1436994825 9000 9000 9000 9000 0
202 20250401 160100 1436994825 9000 9000 9000 9000 0
203 20250401 160000 1436994825 9000 9000 9000 9000 0
204 20250401 155900 1436994825 9000 9000 9000 9000 0
205 20250401 155800 1436994825 9000 9000 9000 9000 0
206 20250401 155700 1436994825 9000 9000 9000 9000 0
207 20250401 155600 1436994825 9000 9000 9000 9000 0
208 20250401 155500 1436994825 9000 9000 9000 9000 0
209 20250401 155400 1436994825 9000 9000 9000 9000 0
210 20250401 155300 1436994825 9000 9000 9000 9000 0
211 20250401 155200 1436994825 9000 9000 9000 9000 0
212 20250401 155100 1436994825 9000 9000 9000 9000 934
213 20250401 155000 1436994825 9000 9000 9000 9000 0
214 20250401 154900 1436994825 9000 9000 9000 9000 0
215 20250401 154800 1436994825 9000 9000 9000 9000 0
216 20250401 154700 1436994825 9000 9000 9000 9000 0
217 20250401 154600 1436994825 9000 9000 9000 9000 0
218 20250401 154500 1436994825 9000 9000 9000 9000 0
219 20250401 154400 1436994825 9000 9000 9000 9000 0
220 20250401 154300 1436994825 9000 9000 9000 9000 0
221 20250401 154200 1436994825 9000 9000 9000 9000 0
222 20250401 154100 1436994825 9000 9000 9000 9000 0
223 20250401 154000 1436994825 9000 9000 9000 9000 0
224 20250401 153900 1436994825 9000 9000 9000 9000 0
225 20250401 153800 1436994825 9000 9000 9000 9000 0
226 20250401 153700 1436994825 9000 9000 9000 9000 0
227 20250401 153600 1436994825 9000 9000 9000 9000 0
228 20250401 153500 1436994825 9000 9000 9000 9000 0
229 20250401 153400 1436994825 9000 9000 9000 9000 0
230 20250401 153300 1436994825 9000 9000 9000 9000 0
231 20250401 153200 1436994825 9000 9000 9000 9000 0
232 20250401 153100 1436994825 9000 9000 9000 9000 0
233 20250401 153000 1436994825 9000 9000 9000 9000 934
234 20250401 152900 1428588825 9000 9000 9000 9000 0
235 20250401 152800 1428588825 9000 9000 9000 9000 0
236 20250401 152700 1428588825 9000 9000 9000 9000 0
237 20250401 152600 1428588825 9000 9000 9000 9000 0
238 20250401 152500 1428588825 9000 9000 9000 9000 0
239 20250401 152400 1428588825 9000 9000 9000 9000 0
240 20250401 152300 1428588825 9000 9000 9000 9000 0
241 20250401 152200 1428588825 9000 9000 9000 9000 0
242 20250401 152100 1428588825 9000 9000 9000 9000 0
243 20250401 152000 1428588825 9000 9000 9000 9000 0
244 20250401 151900 1428588825 9000 9010 9010 9000 117
245 20250401 151800 1427534675 9010 9000 9010 9000 113
246 20250401 151700 1426516775 9010 9000 9010 9000 73
247 20250401 151600 1425859165 9000 9000 9010 9000 202
248 20250401 151500 1424041155 9010 9010 9020 9000 430
249 20250401 151400 1420167645 9000 9000 9000 9000 854
250 20250401 151300 1412481645 9000 9000 9000 9000 490
251 20250401 151200 1408071645 9000 9000 9010 9000 600
252 20250401 151100 1402671635 9000 9000 9000 9000 1393
253 20250401 151000 1390134635 9000 9000 9000 9000 74
254 20250401 150900 1389468635 9000 9010 9010 9000 1426
255 20250401 150800 1376634615 9000 9010 9010 9000 41
256 20250401 150700 1376265485 9010 9000 9010 9000 45
257 20250401 150600 1375860315 9010 9010 9010 9010 19
258 20250401 150500 1375689125 9010 9010 9010 9000 69
259 20250401 150400 1375067655 9010 9000 9010 9000 21
260 20250401 150300 1374878465 9010 9000 9010 9000 273
261 20250401 150200 1372420755 9000 8990 9000 8990 1273
262 20250401 150100 1360966005 8990 8990 8990 8970 1225
263 20250401 150000 1349960745 9000 9010 9020 9000 3305
264 20250401 145900 1320204935 9010 9010 9010 9010 2
265 20250401 145800 1320186915 9010 9000 9010 9000 396
266 20250401 145700 1316619195 9000 9010 9010 9000 886
267 20250401 145600 1308645185 9010 9010 9010 9010 35
268 20250401 145500 1308329835 9000 9010 9010 8990 6142
269 20250401 145400 1253051725 9020 9010 9020 9010 79
270 20250401 145300 1252339425 9020 9010 9020 9000 215
271 20250401 145200 1250402715 9000 9010 9010 9000 90
272 20250401 145100 1249591995 9010 9020 9020 9010 103
273 20250401 145000 1248663515 9020 9010 9020 9000 112
274 20250401 144900 1247654335 9010 9010 9010 9010 121
275 20250401 144800 1246564125 9010 9000 9010 9000 48
276 20250401 144700 1246131715 9000 9000 9000 8990 583
277 20250401 144600 1240885065 9000 9000 9000 9000 786
278 20250401 144500 1233811065 9000 9020 9020 8990 10288
279 20250401 144400 1141229815 9030 9000 9030 9000 2895
280 20250401 144300 1115168235 8990 8990 9000 8980 1572
281 20250401 144200 1101029775 8990 8990 8990 8990 1
282 20250401 144100 1101020785 8980 8980 8980 8980 172
283 20250401 144000 1099476225 8980 8960 8980 8950 435
284 20250401 143900 1095573905 8950 8940 8950 8940 137
285 20250401 143800 1094348405 8940 8960 8960 8920 506
286 20250401 143700 1089823565 8950 8950 8950 8950 41
287 20250401 143600 1089456615 8930 8950 8950 8930 128
288 20250401 143500 1088312005 8950 8940 8950 8940 161
289 20250401 143400 1086872265 8950 8960 8960 8950 38
290 20250401 143300 1086532125 8950 8950 8950 8950 42
291 20250401 143200 1086156225 8950 8950 8950 8950 52
292 20250401 143100 1085690825 8950 8950 8950 8950 27
293 20250401 143000 1085449175 8950 8940 8950 8940 50
294 20250401 142900 1085002095 8950 8940 8950 8940 125
295 20250401 142800 1083884135 8950 8940 8950 8940 59
296 20250401 142700 1083356355 8940 8940 8940 8940 0
297 20250401 142600 1083356355 8940 8940 8940 8940 14
298 20250401 142500 1083231195 8930 8940 8940 8930 203
299 20250401 142400 1081417315 8940 8950 8950 8940 871
300 20250401 142300 1073629805 8950 8950 8950 8950 0
301 20250401 142200 1073629805 8950 8950 8960 8950 74
302 20250401 142100 1072967415 8950 8950 8950 8950 37
303 20250401 142000 1072636265 8940 8950 8950 8940 70
304 20250401 141900 1072009775 8940 8940 8940 8940 90
305 20250401 141800 1071205175 8940 8940 8940 8940 0
306 20250401 141700 1071205175 8940 8930 8940 8930 682
307 20250401 141600 1065113625 8930 8930 8930 8930 88
308 20250401 141500 1064327785 8940 8940 8940 8940 59
309 20250401 141400 1063800325 8940 8940 8940 8940 47
310 20250401 141300 1063380145 8940 8940 8950 8940 72
311 20250401 141200 1062736455 8930 8950 8950 8930 440
312 20250401 141100 1058804485 8950 8950 8950 8950 3
313 20250401 141000 1058777635 8940 8950 8950 8940 173
314 20250401 140900 1057230615 8940 8940 8940 8940 26
315 20250401 140800 1056998175 8930 8930 8930 8930 0
316 20250401 140700 1056998175 8930 8940 8950 8930 120
317 20250401 140600 1055925465 8940 8940 8940 8940 363
318 20250401 140500 1052680245 8950 8950 8950 8950 0
319 20250401 140400 1052680245 8950 8940 8950 8940 147
320 20250401 140300 1051365295 8940 8940 8940 8940 26
321 20250401 140200 1051132855 8940 8940 8940 8940 173
322 20250401 140100 1049586235 8950 8950 8950 8940 171
323 20250401 140000 1048056945 8950 8960 8960 8950 29
324 20250401 135900 1047797375 8950 8950 8950 8950 27
325 20250401 135800 1047555725 8950 8950 8950 8950 53
326 20250401 135700 1047081375 8950 8950 8950 8950 27
327 20250401 135600 1046839725 8950 8950 8950 8950 3
328 20250401 135500 1046812875 8960 8960 8980 8930 904
329 20250401 135400 1038716590 8970 8960 8970 8960 28
330 20250401 135300 1038465700 8960 8960 8960 8960 22
331 20250401 135200 1038268580 8960 8960 8960 8960 26
332 20250401 135100 1038035620 8970 8950 8970 8950 37
333 20250401 135000 1037704350 8960 8960 8960 8960 2
334 20250401 134900 1037686430 8960 8950 8960 8950 230
335 20250401 134800 1035627920 8950 8950 8950 8950 0
336 20250401 134700 1035627920 8950 8950 8950 8950 26
337 20250401 134600 1035395220 8960 8960 8960 8960 47
338 20250401 134500 1034974100 8960 8960 8960 8960 1
339 20250401 134400 1034965140 8940 8940 8960 8940 93
340 20250401 134300 1034132920 8930 8930 8930 8930 419
341 20250401 134200 1030391250 8930 8940 8940 8930 910
342 20250401 134100 1022257560 8940 8945 8970 8900 5248
343 20250401 134000 975393180 8940 8945 8945 8930 98
344 20250401 133900 974517100 8945 8950 8950 8940 151
345 20250401 133800 973166730 8940 8950 8950 8940 67
346 20250401 133700 972567350 8950 8950 8950 8950 51
347 20250401 133600 972110900 8940 8950 8950 8940 327
348 20250401 133500 969184280 8960 8960 8960 8960 72
349 20250401 133400 968539160 8960 8980 8980 8960 844
350 20250401 133300 960968570 8980 8980 8980 8980 49
351 20250401 133200 960528550 8980 8970 8980 8970 56
352 20250401 133100 960025940 8980 8980 8990 8980 605
353 20250401 133000 954592980 8980 8980 8980 8980 40
354 20250401 132900 954233780 8980 8980 8990 8980 112
355 20250401 132800 953228010 8980 8980 8980 8980 0
356 20250401 132700 953228010 8980 8980 8980 8980 203
357 20250401 132600 951405070 8980 8980 8980 8980 26
358 20250401 132500 951171590 8980 8980 8980 8980 71
359 20250401 132400 950534010 8990 8990 8990 8990 4
360 20250401 132300 950498050 8980 8980 8980 8980 16
361 20250401 132200 950354370 8980 8990 8990 8980 149
362 20250401 132100 949015880 8990 8990 8990 8990 36
363 20250401 132000 948692240 8980 8980 8980 8980 3
364 20250401 131900 948665300 8980 8970 8980 8970 56
365 20250401 131800 948162820 8980 8990 8990 8980 127
366 20250401 131700 947021360 8980 8980 8980 8970 177
367 20250401 131600 945432360 8970 8970 8980 8970 104
368 20250401 131500 944499380 8960 8960 8960 8960 58
369 20250401 131400 943979700 8970 8960 8970 8960 104
370 20250401 131300 943047370 8960 8960 8960 8960 27
371 20250401 131200 942805450 8970 8970 8970 8970 174
372 20250401 131100 941244670 8950 8950 8960 8950 160
373 20250401 131000 939811850 8950 8930 8950 8920 1213
374 20250401 130900 928968230 8920 8930 8930 8920 331
375 20250401 130800 926012410 8930 8930 8930 8930 336
376 20250401 130700 923011930 8930 8960 8960 8890 5455
377 20250401 130600 874342060 8970 8970 8970 8970 35
378 20250401 130500 874028110 8970 8970 8970 8970 0
379 20250401 130400 874028110 8970 8960 8970 8960 29
380 20250401 130300 873768240 8970 8960 8970 8960 300
381 20250401 130200 871077260 8960 8960 8960 8930 5565
382 20250401 130100 821323090 8930 9000 9040 8930 4644
383 20250401 130000 779700820 8990 8990 9000 8990 693
384 20250401 125900 773464380 9000 8960 9000 8960 748
385 20250401 125800 766750840 8960 8950 8960 8950 990
386 20250401 125700 757884410 8950 8950 8960 8930 1149
387 20250401 125600 747616380 8950 8960 8960 8950 134
388 20250401 125500 746416740 8960 8960 8960 8960 75
389 20250401 125400 745744740 8940 8960 8960 8940 245
390 20250401 125300 743549910 8960 8950 8960 8950 706
391 20250401 125200 737230730 8950 8950 8950 8950 347
392 20250401 125100 734125080 8940 8920 8940 8920 1616
393 20250401 125000 719692460 8920 8920 8920 8920 689
394 20250401 124900 713546580 8910 8910 8910 8910 46
395 20250401 124800 713136720 8910 8920 8920 8910 357
396 20250401 124700 709952540 8920 8920 8920 8920 566
397 20250401 124600 704903820 8920 8910 8920 8910 338
398 20250401 124500 701892230 8910 8900 8910 8900 209
399 20250401 124400 700030310 8910 8900 8920 8900 463
400 20250401 124300 695902930 8900 8920 8920 8900 166
401 20250401 124200 694423200 8920 8910 8920 8910 63
402 20250401 124100 693861500 8910 8910 8910 8910 179
403 20250401 124000 692266610 8910 8910 8910 8910 69
404 20250401 123900 691651820 8910 8910 8910 8910 40
405 20250401 123800 691295420 8910 8920 8920 8910 11
406 20250401 123700 691197400 8920 8920 8920 8920 24
407 20250401 123600 690983320 8910 8910 8910 8910 26
408 20250401 123500 690751660 8900 8910 8920 8900 67
409 20250401 123400 690154820 8910 8910 8910 8910 27
410 20250401 123300 689914250 8910 8910 8910 8910 41
411 20250401 123200 689548940 8900 8910 8910 8900 62
412 20250401 123100 688996780 8910 8910 8910 8910 0
413 20250401 123000 688996780 8910 8910 8920 8910 175
414 20250401 122900 687437130 8900 8910 8910 8900 59
415 20250401 122800 686911700 8910 8910 8910 8910 5
416 20250401 122700 686867150 8910 8910 8910 8910 0
417 20250401 122600 686867150 8910 8910 8910 8900 170
418 20250401 122500 685352720 8910 8910 8920 8910 226
419 20250401 122400 683339050 8910 8900 8910 8900 376
420 20250401 122300 679990630 8900 8910 8910 8900 151
421 20250401 122200 678645270 8910 8910 8910 8910 85
422 20250401 122100 677887920 8910 8910 8910 8910 57
423 20250401 122000 677380050 8910 8910 8910 8910 57
424 20250401 121900 676872180 8910 8910 8910 8900 1408
425 20250401 121800 664340580 8920 8910 8920 8900 205
426 20250401 121700 662514410 8920 8920 8920 8920 46
427 20250401 121600 662104090 8920 8930 8930 8920 90
428 20250401 121500 661300890 8920 8920 8920 8920 0
429 20250401 121400 661300890 8920 8910 8930 8910 2808
430 20250401 121300 636257920 8900 8900 8910 8900 403
431 20250401 121200 632670710 8900 8900 8900 8900 1072
432 20250401 121100 623129910 8900 8910 8920 8900 131
433 20250401 121000 621962890 8910 8920 8920 8910 280
434 20250401 120900 619467890 8920 8920 8920 8920 0
435 20250401 120800 619467890 8920 8900 8920 8900 473
436 20250401 120700 615252460 8890 8900 8910 8890 1148
437 20250401 120600 605032540 8900 8890 8900 8890 1049
438 20250401 120500 595703770 8880 8870 8880 8870 1507
439 20250401 120400 582328480 8860 8860 8860 8860 27
440 20250401 120300 582089260 8860 8860 8860 8860 319
441 20250401 120200 579262920 8860 8860 8860 8860 100
442 20250401 120100 578376920 8860 8860 8860 8860 40
443 20250401 120000 578022520 8860 8860 8860 8860 2
444 20250401 115900 578004800 8860 8870 8870 8860 82
445 20250401 115800 577278270 8860 8860 8860 8860 27
446 20250401 115700 577039050 8870 8870 8870 8870 0
447 20250401 115600 577039050 8870 8860 8870 8860 374
448 20250401 115500 573725400 8860 8860 8860 8860 38
449 20250401 115400 573388720 8860 8860 8860 8860 0
450 20250401 115300 573388720 8860 8860 8860 8860 91
451 20250401 115200 572582460 8870 8860 8870 8850 694
452 20250401 115100 566437080 8860 8860 8860 8860 2
453 20250401 115000 566419360 8860 8860 8860 8860 46
454 20250401 114900 566011800 8860 8860 8870 8860 6
455 20250401 114800 565958620 8860 8860 8860 8860 27
456 20250401 114700 565719400 8850 8850 8850 8850 1
457 20250401 114600 565710550 8860 8850 8860 8850 44
458 20250401 114500 565320730 8850 8860 8860 8850 43
459 20250401 114400 564939860 8860 8850 8860 8850 137
460 20250401 114300 563727230 8840 8830 8840 8830 320
461 20250401 114200 560899430 8820 8830 8840 8820 63
462 20250401 114100 560343390 8830 8830 8880 8820 2001
463 20250401 114000 542649570 8820 8790 8830 8790 1983
464 20250401 113900 525185200 8780 8780 8780 8770 80
465 20250401 113800 524482820 8780 8770 8780 8770 380
466 20250401 113700 521149100 8760 8770 8770 8760 149
467 20250401 113600 519842400 8770 8770 8770 8770 27
468 20250401 113500 519605610 8770 8770 8770 8770 0
469 20250401 113400 519605610 8770 8770 8770 8770 0
470 20250401 113300 519605610 8770 8770 8770 8770 26
471 20250401 113200 519377590 8780 8780 8780 8770 102
472 20250401 113100 518483030 8770 8780 8780 8770 334
473 20250401 113000 515553610 8780 8760 8780 8750 221
474 20250401 112900 513615840 8750 8770 8770 8750 201
475 20250401 112800 511854110 8780 8790 8800 8770 252
476 20250401 112700 509641470 8800 8810 8810 8800 139
477 20250401 112600 508417880 8810 8800 8830 8800 505
478 20250401 112500 503968320 8790 8810 8810 8780 79
479 20250401 112400 503273530 8810 8800 8810 8800 6
480 20250401 112300 503220690 8790 8780 8810 8780 30
481 20250401 112200 502956960 8780 8800 8810 8780 173
482 20250401 112100 501436170 8810 8810 8810 8810 1
483 20250401 112000 501427360 8800 8800 8800 8800 28
484 20250401 111900 501180960 8800 8790 8810 8790 143
485 20250401 111800 499923560 8810 8740 8810 8740 1270
486 20250401 111700 488799560 8750 8760 8760 8750 327
487 20250401 111600 485937910 8750 8750 8750 8750 0
488 20250401 111500 485937910 8750 8740 8750 8730 841
489 20250401 111400 478594100 8750 8800 8800 8750 720
490 20250401 111300 472285310 8800 8820 8820 8790 481
491 20250401 111200 468049300 8820 8820 8820 8820 0
492 20250401 111100 468049300 8820 8810 8820 8800 34
493 20250401 111000 467749970 8820 8820 8820 8810 203
494 20250401 110900 465960150 8820 8790 8880 8790 1459
495 20250401 110800 453082310 8790 8780 8790 8770 75
496 20250401 110700 452423520 8780 8780 8790 8780 35
497 20250401 110600 452116200 8780 8780 8780 8780 38
498 20250401 110500 451782560 8780 8780 8780 8780 47
499 20250401 110400 451369900 8780 8780 8780 8780 49
500 20250401 110300 450939680 8770 8760 8770 8760 1305
501 20250401 110200 439506010 8750 8750 8750 8750 0
502 20250401 110100 439506010 8750 8750 8750 8750 26
503 20250401 110000 439278510 8760 8770 8770 8760 79
504 20250401 105900 438586120 8760 8760 8770 8760 84
505 20250401 105800 437850210 8750 8750 8750 8740 91
506 20250401 105700 437054220 8750 8750 8760 8740 70
507 20250401 105600 436441450 8760 8740 8760 8740 251
508 20250401 105500 434247110 8740 8730 8740 8730 61
509 20250401 105400 433714230 8740 8720 8740 8720 597
510 20250401 105300 428506930 8710 8710 8710 8710 0
511 20250401 105200 428506930 8710 8710 8710 8710 37
512 20250401 105100 428184660 8720 8720 8720 8720 10
513 20250401 105000 428097460 8720 8710 8720 8710 200
514 20250401 104900 426353960 8700 8710 8710 8700 27
515 20250401 104800 426119040 8700 8710 8710 8700 232
516 20250401 104700 424099890 8720 8730 8730 8700 955
517 20250401 104600 415788430 8740 8740 8740 8740 72
518 20250401 104500 415159150 8740 8740 8740 8740 18
519 20250401 104400 415001830 8750 8720 8750 8720 461
520 20250401 104300 410979330 8710 8710 8720 8700 276
521 20250401 104200 408574390 8690 8690 8690 8690 0
522 20250401 104100 408574390 8690 8690 8690 8690 0
523 20250401 104000 408574390 8690 8710 8710 8690 104
524 20250401 103900 407669360 8700 8710 8710 8700 28
525 20250401 103800 407425750 8700 8700 8700 8700 55
526 20250401 103700 406947250 8690 8690 8690 8690 88
527 20250401 103600 406182530 8700 8700 8700 8690 374
528 20250401 103500 402932000 8700 8700 8700 8700 0
529 20250401 103400 402932000 8700 8710 8710 8700 81
530 20250401 103300 402227290 8700 8700 8700 8700 26
531 20250401 103200 402001090 8710 8710 8710 8710 39
532 20250401 103100 401661400 8690 8700 8710 8690 85
533 20250401 103000 400922330 8700 8700 8710 8700 106
534 20250401 102900 399999700 8700 8700 8700 8700 1
535 20250401 102800 399991000 8690 8690 8690 8690 89
536 20250401 102700 399217590 8690 8680 8690 8680 1582
537 20250401 102600 385485470 8680 8690 8700 8680 83
538 20250401 102500 384764170 8690 8700 8700 8690 67
539 20250401 102400 384181590 8690 8710 8710 8680 403
540 20250401 102300 380675640 8710 8710 8710 8710 27
541 20250401 102200 380440470 8710 8710 8710 8710 5
542 20250401 102100 380396920 8700 8700 8700 8700 26
543 20250401 102000 380170720 8700 8720 8720 8700 199
544 20250401 101900 378437050 8720 8720 8720 8720 36
545 20250401 101800 378123130 8710 8710 8710 8710 27
546 20250401 101700 377887960 8710 8700 8710 8700 106
547 20250401 101600 376965020 8690 8690 8690 8690 71
548 20250401 101500 376348030 8690 8700 8700 8680 174
549 20250401 101400 374836150 8700 8740 8740 8700 1014
550 20250401 101300 366006240 8760 8750 8760 8740 103
551 20250401 101200 365105020 8760 8750 8760 8750 752
552 20250401 101100 358518070 8740 8740 8750 8740 48
553 20250401 101000 358098510 8740 8740 8740 8740 1
554 20250401 100900 358089770 8740 8730 8740 8720 139
555 20250401 100800 356876650 8730 8730 8730 8730 26
556 20250401 100700 356649670 8740 8740 8750 8730 69
557 20250401 100600 356046430 8740 8740 8740 8720 227
558 20250401 100500 354065470 8730 8730 8740 8720 92
559 20250401 100400 353262560 8720 8720 8730 8720 78
560 20250401 100300 352582370 8700 8720 8720 8700 148
561 20250401 100200 351293630 8710 8710 8710 8710 27
562 20250401 100100 351058460 8720 8720 8720 8720 0
563 20250401 100000 351058460 8720 8720 8720 8720 6
564 20250401 095900 351006140 8710 8710 8710 8710 27
565 20250401 095800 350770970 8720 8710 8720 8710 44
566 20250401 095700 350387720 8700 8700 8710 8700 240
567 20250401 095600 348299410 8690 8690 8690 8690 26
568 20250401 095500 348073470 8700 8700 8700 8700 44
569 20250401 095400 347690670 8690 8700 8700 8690 128
570 20250401 095300 346577430 8700 8710 8710 8690 213
571 20250401 095200 344724770 8720 8730 8730 8720 89
572 20250401 095100 343948490 8730 8710 8730 8710 154
573 20250401 095000 342605710 8720 8720 8720 8710 109
574 20250401 094900 341655870 8720 8750 8750 8720 777
575 20250401 094800 334865720 8760 8760 8760 8760 0
576 20250401 094700 334865720 8760 8760 8760 8760 0
577 20250401 094600 334865720 8760 8760 8760 8750 110
578 20250401 094500 333903200 8750 8750 8750 8750 74
579 20250401 094400 333255700 8760 8760 8760 8760 1
580 20250401 094300 333246940 8750 8760 8760 8750 132
581 20250401 094200 332091930 8750 8760 8760 8750 134
582 20250401 094100 330919090 8760 8750 8760 8750 52
583 20250401 094000 330464070 8750 8750 8750 8750 272
584 20250401 093900 328084070 8760 8750 8760 8750 26
585 20250401 093800 327856360 8760 8740 8760 8740 86
586 20250401 093700 327103970 8730 8700 8730 8700 561
587 20250401 093600 322220240 8690 8700 8710 8680 5141
588 20250401 093500 277498960 8700 8720 8720 8700 601
589 20250401 093400 272269050 8700 8710 8710 8700 61
590 20250401 093300 271737960 8710 8740 8740 8710 147
591 20250401 093200 270456260 8730 8730 8740 8720 79
592 20250401 093100 269766720 8760 8730 8760 8730 801
593 20250401 093000 262769430 8730 8720 8730 8720 83
594 20250401 092900 262045600 8720 8740 8740 8720 61
595 20250401 092800 261513300 8750 8750 8760 8750 568
596 20250401 092700 256542880 8760 8830 8830 8760 2982
597 20250401 092600 230348570 8820 8830 8830 8820 11
598 20250401 092500 230251540 8820 8850 8850 8820 85
599 20250401 092400 229500510 8860 8850 8860 8840 85
600 20250401 092300 228748610 8850 8830 8850 8830 295
601 20250401 092200 226140770 8830 8820 8830 8820 572
602 20250401 092100 221094310 8820 8780 8820 8780 814
603 20250401 092000 213931750 8780 8800 8800 8780 783
604 20250401 091900 207046750 8810 8810 8830 8800 488
605 20250401 091800 202747240 8840 8850 8850 8820 3001
606 20250401 091700 176262830 8860 8850 8860 8850 134
607 20250401 091600 175076900 8860 8870 8870 8860 22
608 20250401 091500 174881970 8860 8870 8890 8860 582
609 20250401 091400 169721910 8870 8870 8870 8870 138
610 20250401 091300 168497850 8860 8840 8870 8840 216
611 20250401 091200 166586950 8840 8910 8920 8840 1851
612 20250401 091100 150153090 8920 8900 8930 8900 2638
613 20250401 091000 126629430 8890 8870 8900 8870 765
614 20250401 090900 119840830 8850 8770 8870 8770 3752
615 20250401 090800 86829780 8770 8750 8770 8750 1065
616 20250401 090700 77502050 8730 8740 8740 8710 1332
617 20250401 090600 65874660 8740 8710 8740 8710 2005
618 20250401 090500 48356580 8700 8700 8700 8690 148
619 20250401 090400 47069510 8710 8710 8710 8710 56
620 20250401 090300 46581750 8710 8670 8720 8670 846
621 20250401 090200 39231480 8680 8690 8690 8650 3452
622 20250401 090100 9317740 8710 8670 8710 8650 879
623 20250401 090000 1695350 8650 8600 8650 8600 197

1
026890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,86764,41678175,792155320,380521737750,0.21
20250327,82432,41678175,778158080,393441972000,0.20
20250326,57980,41678175,510224000,366767940000,0.14
20250325,72094,41678175,619287460,358015523250,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 86764 41678175 792155320 380521737750 0.21
3 20250327 82432 41678175 778158080 393441972000 0.20
4 20250326 57980 41678175 510224000 366767940000 0.14
5 20250325 72094 41678175 619287460 358015523250 0.17