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

625
028670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,3127738998,3415,3415,3415,3415,81474
20250401,192200,3127738998,3415,3415,3415,3415,0
20250401,192100,3127738998,3415,3415,3415,3415,0
20250401,192000,3127738998,3415,3415,3415,3415,0
20250401,191900,3127738998,3415,3415,3415,3415,0
20250401,191800,3127738998,3415,3415,3415,3415,0
20250401,191700,3127738998,3415,3415,3415,3415,0
20250401,191600,3127738998,3415,3415,3415,3415,0
20250401,191500,3127738998,3415,3415,3415,3415,0
20250401,191400,3127738998,3415,3415,3415,3415,0
20250401,191300,3127738998,3415,3415,3415,3415,0
20250401,191200,3127738998,3415,3415,3415,3415,0
20250401,191100,3127738998,3415,3415,3415,3415,0
20250401,191000,3127738998,3415,3415,3415,3415,0
20250401,190900,3127738998,3415,3415,3415,3415,0
20250401,190800,3127738998,3415,3415,3415,3415,0
20250401,190700,3127738998,3415,3415,3415,3415,0
20250401,190600,3127738998,3415,3415,3415,3415,0
20250401,190500,3127738998,3415,3415,3415,3415,0
20250401,190400,3127738998,3415,3415,3415,3415,0
20250401,190300,3127738998,3415,3415,3415,3415,0
20250401,190200,3127738998,3415,3415,3415,3415,0
20250401,190100,3127738998,3415,3415,3415,3415,0
20250401,190000,3127738998,3415,3415,3415,3415,0
20250401,185900,3127738998,3415,3415,3415,3415,0
20250401,185800,3127738998,3415,3415,3415,3415,0
20250401,185700,3127738998,3415,3415,3415,3415,0
20250401,185600,3127738998,3415,3415,3415,3415,0
20250401,185500,3127738998,3415,3415,3415,3415,0
20250401,185400,3127738998,3415,3415,3415,3415,0
20250401,185300,3127738998,3415,3415,3415,3415,81474
20250401,185200,3127738998,3415,3415,3415,3415,0
20250401,185100,3127738998,3415,3415,3415,3415,0
20250401,185000,3127738998,3415,3415,3415,3415,0
20250401,184900,3127738998,3415,3415,3415,3415,0
20250401,184800,3127738998,3415,3415,3415,3415,0
20250401,184700,3127738998,3415,3415,3415,3415,0
20250401,184600,3127738998,3415,3415,3415,3415,0
20250401,184500,3127738998,3415,3415,3415,3415,0
20250401,184400,3127738998,3415,3415,3415,3415,0
20250401,184300,3127738998,3415,3415,3415,3415,0
20250401,184200,3127738998,3415,3415,3415,3415,0
20250401,184100,3127738998,3415,3415,3415,3415,0
20250401,184000,3127738998,3415,3415,3415,3415,0
20250401,183900,3127738998,3415,3415,3415,3415,0
20250401,183800,3127738998,3415,3415,3415,3415,0
20250401,183700,3127738998,3415,3415,3415,3415,0
20250401,183600,3127738998,3415,3415,3415,3415,0
20250401,183500,3127738998,3415,3415,3415,3415,0
20250401,183400,3127738998,3415,3415,3415,3415,0
20250401,183300,3127738998,3415,3415,3415,3415,0
20250401,183200,3127738998,3415,3415,3415,3415,0
20250401,183100,3127738998,3415,3415,3415,3415,0
20250401,183000,3127738998,3415,3415,3415,3415,0
20250401,182900,3127738998,3415,3415,3415,3415,0
20250401,182800,3127738998,3415,3415,3415,3415,0
20250401,182700,3127738998,3415,3415,3415,3415,0
20250401,182600,3127738998,3415,3415,3415,3415,0
20250401,182500,3127738998,3415,3415,3415,3415,0
20250401,182400,3127738998,3415,3415,3415,3415,0
20250401,182300,3127738998,3415,3415,3415,3415,81474
20250401,182200,3127738998,3415,3415,3415,3415,0
20250401,182100,3127738998,3415,3415,3415,3415,0
20250401,182000,3127738998,3415,3415,3415,3415,0
20250401,181900,3127738998,3415,3415,3415,3415,0
20250401,181800,3127738998,3415,3415,3415,3415,0
20250401,181700,3127738998,3415,3415,3415,3415,0
20250401,181600,3127738998,3415,3415,3415,3415,0
20250401,181500,3127738998,3415,3415,3415,3415,0
20250401,181400,3127738998,3415,3415,3415,3415,0
20250401,181300,3127738998,3415,3415,3415,3415,0
20250401,181200,3127738998,3415,3415,3415,3415,0
20250401,181100,3127738998,3415,3415,3415,3415,0
20250401,181000,3127738998,3415,3415,3415,3415,0
20250401,180900,3127738998,3415,3415,3415,3415,0
20250401,180800,3127738998,3415,3415,3415,3415,0
20250401,180700,3127738998,3415,3415,3415,3415,0
20250401,180600,3127738998,3415,3415,3415,3415,0
20250401,180500,3127738998,3415,3415,3415,3415,0
20250401,180400,3127738998,3415,3415,3415,3415,0
20250401,180300,3127738998,3415,3415,3415,3415,0
20250401,180200,3127738998,3415,3415,3415,3415,0
20250401,180100,3127738998,3415,3415,3415,3415,0
20250401,180000,3127738998,3415,3415,3415,3415,0
20250401,175900,3127738998,3415,3415,3415,3415,0
20250401,175800,3127738998,3415,3415,3415,3415,0
20250401,175700,3127738998,3415,3415,3415,3415,0
20250401,175600,3127738998,3415,3415,3415,3415,0
20250401,175500,3127738998,3415,3415,3415,3415,0
20250401,175400,3127738998,3415,3415,3415,3415,0
20250401,175300,3127738998,3415,3415,3415,3415,81474
20250401,175200,3127738998,3415,3415,3415,3415,0
20250401,175100,3127738998,3415,3415,3415,3415,0
20250401,175000,3127738998,3415,3415,3415,3415,0
20250401,174900,3127738998,3415,3415,3415,3415,0
20250401,174800,3127738998,3415,3415,3415,3415,0
20250401,174700,3127738998,3415,3415,3415,3415,0
20250401,174600,3127738998,3415,3415,3415,3415,0
20250401,174500,3127738998,3415,3415,3415,3415,0
20250401,174400,3127738998,3415,3415,3415,3415,0
20250401,174300,3127738998,3415,3415,3415,3415,0
20250401,174200,3127738998,3415,3415,3415,3415,0
20250401,174100,3127738998,3415,3415,3415,3415,0
20250401,174000,3127738998,3415,3415,3415,3415,0
20250401,173900,3127738998,3415,3415,3415,3415,0
20250401,173800,3127738998,3415,3415,3415,3415,0
20250401,173700,3127738998,3415,3415,3415,3415,0
20250401,173600,3127738998,3415,3415,3415,3415,0
20250401,173500,3127738998,3415,3415,3415,3415,0
20250401,173400,3127738998,3415,3415,3415,3415,0
20250401,173300,3127738998,3415,3415,3415,3415,0
20250401,173200,3127738998,3415,3415,3415,3415,0
20250401,173100,3127738998,3415,3415,3415,3415,0
20250401,173000,3127738998,3415,3415,3415,3415,0
20250401,172900,3127738998,3415,3415,3415,3415,0
20250401,172800,3127738998,3415,3415,3415,3415,0
20250401,172700,3127738998,3415,3415,3415,3415,0
20250401,172600,3127738998,3415,3415,3415,3415,0
20250401,172500,3127738998,3415,3415,3415,3415,0
20250401,172400,3127738998,3415,3415,3415,3415,0
20250401,172300,3127738998,3415,3415,3415,3415,81474
20250401,172200,3127738998,3415,3415,3415,3415,0
20250401,172100,3127738998,3415,3415,3415,3415,0
20250401,172000,3127738998,3415,3415,3415,3415,0
20250401,171900,3127738998,3415,3415,3415,3415,0
20250401,171800,3127738998,3415,3415,3415,3415,0
20250401,171700,3127738998,3415,3415,3415,3415,0
20250401,171600,3127738998,3415,3415,3415,3415,0
20250401,171500,3127738998,3415,3415,3415,3415,0
20250401,171400,3127738998,3415,3415,3415,3415,0
20250401,171300,3127738998,3415,3415,3415,3415,0
20250401,171200,3127738998,3415,3415,3415,3415,0
20250401,171100,3127738998,3415,3415,3415,3415,0
20250401,171000,3127738998,3415,3415,3415,3415,0
20250401,170900,3127738998,3415,3415,3415,3415,0
20250401,170800,3127738998,3415,3415,3415,3415,0
20250401,170700,3127738998,3415,3415,3415,3415,0
20250401,170600,3127738998,3415,3415,3415,3415,0
20250401,170500,3127738998,3415,3415,3415,3415,0
20250401,170400,3127738998,3415,3415,3415,3415,0
20250401,170300,3127738998,3415,3415,3415,3415,0
20250401,170200,3127738998,3415,3415,3415,3415,0
20250401,170100,3127738998,3415,3415,3415,3415,0
20250401,170000,3127738998,3415,3415,3415,3415,0
20250401,165900,3127738998,3415,3415,3415,3415,0
20250401,165800,3127738998,3415,3415,3415,3415,0
20250401,165700,3127738998,3415,3415,3415,3415,0
20250401,165600,3127738998,3415,3415,3415,3415,0
20250401,165500,3127738998,3415,3415,3415,3415,0
20250401,165400,3127738998,3415,3415,3415,3415,0
20250401,165300,3127738998,3415,3415,3415,3415,81474
20250401,165200,3127738998,3415,3415,3415,3415,0
20250401,165100,3127738998,3415,3415,3415,3415,0
20250401,165000,3127738998,3415,3415,3415,3415,0
20250401,164900,3127738998,3415,3415,3415,3415,0
20250401,164800,3127738998,3415,3415,3415,3415,0
20250401,164700,3127738998,3415,3415,3415,3415,0
20250401,164600,3127738998,3415,3415,3415,3415,0
20250401,164500,3127738998,3415,3415,3415,3415,0
20250401,164400,3127738998,3415,3415,3415,3415,0
20250401,164300,3127738998,3415,3415,3415,3415,0
20250401,164200,3127738998,3415,3415,3415,3415,0
20250401,164100,3127738998,3415,3415,3415,3415,0
20250401,164000,3127738998,3415,3415,3415,3415,0
20250401,163900,3127738998,3415,3415,3415,3415,0
20250401,163800,3127738998,3415,3415,3415,3415,0
20250401,163700,3127738998,3415,3415,3415,3415,0
20250401,163600,3127738998,3415,3415,3415,3415,0
20250401,163500,3127738998,3415,3415,3415,3415,0
20250401,163400,3127738998,3415,3415,3415,3415,0
20250401,163300,3127738998,3415,3415,3415,3415,0
20250401,163200,3127738998,3415,3415,3415,3415,0
20250401,163100,3127738998,3415,3415,3415,3415,0
20250401,163000,3127738998,3415,3415,3415,3415,0
20250401,162900,3127738998,3415,3415,3415,3415,0
20250401,162800,3127738998,3415,3415,3415,3415,0
20250401,162700,3127738998,3415,3415,3415,3415,0
20250401,162600,3127738998,3415,3415,3415,3415,0
20250401,162500,3127738998,3415,3415,3415,3415,0
20250401,162400,3127738998,3415,3415,3415,3415,0
20250401,162300,3127738998,3415,3415,3415,3415,81474
20250401,162200,3127738998,3415,3415,3415,3415,0
20250401,162100,3127738998,3415,3415,3415,3415,0
20250401,162000,3127738998,3415,3415,3415,3415,0
20250401,161900,3127738998,3415,3415,3415,3415,0
20250401,161800,3127738998,3415,3415,3415,3415,0
20250401,161700,3127738998,3415,3415,3415,3415,0
20250401,161600,3127738998,3415,3415,3415,3415,0
20250401,161500,3127738998,3415,3415,3415,3415,0
20250401,161400,3127738998,3415,3415,3415,3415,0
20250401,161300,3127738998,3415,3415,3415,3415,0
20250401,161200,3127738998,3415,3415,3415,3415,0
20250401,161100,3127738998,3415,3415,3415,3415,0
20250401,161000,3127738998,3415,3415,3415,3415,0
20250401,160900,3127738998,3415,3415,3415,3415,0
20250401,160800,3127738998,3415,3415,3415,3415,0
20250401,160700,3127738998,3415,3415,3415,3415,0
20250401,160600,3127738998,3415,3415,3415,3415,0
20250401,160500,3127738998,3415,3415,3415,3415,0
20250401,160400,3127738998,3415,3415,3415,3415,0
20250401,160300,3127738998,3415,3415,3415,3415,0
20250401,160200,3127738998,3415,3415,3415,3415,0
20250401,160100,3127738998,3415,3415,3415,3415,0
20250401,160000,3127738998,3415,3415,3415,3415,0
20250401,155900,3127738998,3415,3415,3415,3415,0
20250401,155800,3127738998,3415,3415,3415,3415,0
20250401,155700,3127738998,3415,3415,3415,3415,0
20250401,155600,3127738998,3415,3415,3415,3415,0
20250401,155500,3127738998,3415,3415,3415,3415,0
20250401,155400,3127738998,3415,3415,3415,3415,0
20250401,155300,3127738998,3415,3415,3415,3415,81474
20250401,155200,3127738998,3415,3415,3415,3415,0
20250401,155100,3127738998,3415,3415,3415,3415,0
20250401,155000,3127738998,3415,3415,3415,3415,0
20250401,154900,3127738998,3415,3415,3415,3415,0
20250401,154800,3127738998,3415,3415,3415,3415,0
20250401,154700,3127738998,3415,3415,3415,3415,0
20250401,154600,3127738998,3415,3415,3415,3415,0
20250401,154500,3127738998,3415,3415,3415,3415,0
20250401,154400,3127738998,3415,3415,3415,3415,0
20250401,154300,3127738998,3415,3415,3415,3415,0
20250401,154200,3127738998,3415,3415,3415,3415,0
20250401,154100,3127738998,3415,3415,3415,3415,0
20250401,154000,3127738998,3415,3415,3415,3415,0
20250401,153900,3127738998,3415,3415,3415,3415,0
20250401,153800,3127738998,3415,3415,3415,3415,0
20250401,153700,3127738998,3415,3415,3415,3415,0
20250401,153600,3127738998,3415,3415,3415,3415,0
20250401,153500,3127738998,3415,3415,3415,3415,0
20250401,153400,3127738998,3415,3415,3415,3415,0
20250401,153300,3127738998,3415,3415,3415,3415,0
20250401,153200,3127738998,3415,3415,3415,3415,0
20250401,153100,3127738998,3415,3415,3415,3415,0
20250401,153000,3127738998,3415,3415,3415,3415,81474
20250401,152900,2849505288,3445,3445,3445,3445,0
20250401,152800,2849505288,3445,3445,3445,3445,0
20250401,152700,2849505288,3445,3445,3445,3445,0
20250401,152600,2849505288,3445,3445,3445,3445,0
20250401,152500,2849505288,3445,3445,3445,3445,0
20250401,152400,2849505288,3445,3445,3445,3445,0
20250401,152300,2849505288,3445,3445,3445,3445,0
20250401,152200,2849505288,3445,3445,3445,3445,0
20250401,152100,2849505288,3445,3445,3445,3445,0
20250401,152000,2849505288,3445,3445,3445,3445,0
20250401,151900,2849505288,3445,3440,3445,3430,1751
20250401,151800,2843486673,3435,3430,3440,3430,2022
20250401,151700,2836540493,3430,3430,3435,3425,8752
20250401,151600,2806507523,3430,3430,3435,3430,782
20250401,151500,2803824108,3430,3430,3435,3430,1029
20250401,151400,2800293113,3435,3430,3435,3430,1420
20250401,151300,2795420518,3445,3420,3450,3420,9702
20250401,151200,2762173628,3420,3420,3425,3420,662
20250401,151100,2759909368,3425,3420,3425,3420,1227
20250401,151000,2755709828,3420,3420,3420,3420,792
20250401,150900,2753001188,3420,3420,3425,3420,807
20250401,150800,2750241228,3420,3420,3425,3420,368
20250401,150700,2748982653,3420,3420,3425,3420,841
20250401,150600,2746106408,3420,3425,3425,3420,409
20250401,150500,2744707419,3420,3422,3425,3420,3651
20250401,150400,2732219581,3420,3425,3425,3420,2589
20250401,150300,2723357217,3425,3425,3430,3425,1286
20250401,150200,2718952632,3425,3425,3430,3425,6502
20250401,150100,2696683172,3430,3430,3430,3425,976
20250401,150000,2693340362,3425,3430,3430,3425,1556
20250401,145900,2688010007,3430,3430,3430,3425,2477
20250401,145800,2679514827,3430,3430,3435,3430,3495
20250401,145700,2667526927,3430,3430,3435,3430,1103
20250401,145600,2663743267,3430,3430,3435,3425,11804
20250401,145500,2623254862,3430,3430,3435,3430,513
20250401,145400,2621494467,3430,3430,3435,3430,1156
20250401,145300,2617526627,3430,3430,3435,3430,620
20250401,145200,2615400022,3430,3435,3435,3430,420
20250401,145100,2613958977,3430,3435,3435,3430,640
20250401,145000,2611763212,3430,3435,3435,3430,658
20250401,144900,2609505452,3435,3435,3435,3430,1100
20250401,144800,2605729457,3435,3430,3435,3430,812
20250401,144700,2602942372,3435,3435,3435,3430,2288
20250401,144600,2595085927,3430,3430,3435,3430,1102
20250401,144500,2591304352,3440,3430,3440,3430,624
20250401,144400,2589161817,3430,3440,3440,3430,997
20250401,144300,2585737237,3430,3440,3445,3430,264
20250401,144200,2584831602,3445,3445,3445,3430,20877
20250401,144100,2513023847,3445,3445,3445,3440,726
20250401,144000,2510523977,3445,3440,3445,3440,1074
20250401,143900,2506826127,3440,3445,3445,3440,1127
20250401,143800,2502943662,3445,3440,3445,3440,2206
20250401,143700,2495346792,3440,3445,3445,3440,1837
20250401,143600,2489020962,3440,3445,3445,3440,2544
20250401,143500,2480262497,3445,3440,3445,3440,3121
20250401,143400,2469513392,3440,3440,3445,3440,649
20250401,143300,2467279227,3445,3445,3445,3440,1240
20250401,143200,2463011017,3440,3445,3445,3440,1259
20250401,143100,2458677212,3440,3445,3445,3440,606
20250401,143000,2456590367,3445,3445,3445,3440,1155
20250401,142900,2452611927,3445,3440,3445,3440,731
20250401,142800,2450094137,3445,3445,3445,3440,763
20250401,142700,2447466412,3445,3440,3445,3440,437
20250401,142600,2445961502,3445,3445,3445,3440,1033
20250401,142500,2442404302,3445,3445,3445,3440,554
20250401,142400,2440496247,3440,3440,3445,3440,475
20250401,142300,2438860772,3445,3445,3445,3440,790
20250401,142200,2436139757,3445,3445,3445,3440,1142
20250401,142100,2432206392,3440,3445,3445,3440,120
20250401,142000,2431793587,3440,3445,3445,3440,298
20250401,141900,2430767507,3440,3445,3445,3440,735
20250401,141800,2428235437,3445,3455,3455,3445,3400
20250401,141700,2416509162,3450,3455,3455,3450,373
20250401,141600,2415220942,3455,3455,3455,3450,375
20250401,141500,2413926132,3450,3450,3460,3450,5507
20250401,141400,2394893897,3455,3455,3455,3450,2865
20250401,141300,2385007752,3460,3445,3460,3445,5173
20250401,141200,2367147457,3445,3455,3455,3445,7325
20250401,141100,2341856127,3455,3455,3455,3450,111
20250401,141000,2341472667,3450,3450,3455,3445,3145
20250401,140900,2330622272,3450,3450,3450,3445,371
20250401,140800,2329343137,3445,3445,3450,3445,1111
20250401,140700,2325510737,3450,3450,3450,3450,779
20250401,140600,2322823187,3455,3455,3455,3450,243
20250401,140500,2321984492,3455,3455,3455,3450,2626
20250401,140400,2312913362,3455,3455,3455,3450,6617
20250401,140300,2290054127,3455,3455,3460,3450,8552
20250401,140200,2260506942,3455,3455,3455,3450,628
20250401,140100,2258337697,3455,3455,3455,3450,696
20250401,140000,2255933547,3455,3455,3455,3450,808
20250401,135900,2253142732,3455,3455,3455,3450,671
20250401,135800,2250824967,3455,3450,3455,3450,490
20250401,135700,2249132677,3455,3455,3455,3450,349
20250401,135600,2247927217,3450,3455,3455,3450,483
20250401,135500,2246259252,3450,3455,3455,3450,889
20250401,135400,2243188252,3455,3455,3455,3450,399
20250401,135300,2241810567,3455,3455,3455,3450,577
20250401,135200,2239817522,3455,3455,3455,3450,514
20250401,135100,2238042142,3450,3450,3450,3445,3394
20250401,135000,2226333697,3450,3450,3450,3450,197
20250401,134900,2225654047,3445,3445,3450,3445,5138
20250401,134800,2207928492,3445,3450,3450,3445,187
20250401,134700,2207283827,3445,3445,3450,3445,767
20250401,134600,2204641477,3450,3455,3455,3450,2633
20250401,134500,2195557027,3450,3455,3455,3450,674
20250401,134400,2193231362,3450,3450,3455,3450,288
20250401,134300,2192237182,3455,3450,3455,3445,10225
20250401,134200,2156960747,3450,3450,3450,3445,1005
20250401,134100,2153494037,3450,3450,3450,3445,1114
20250401,134000,2149651552,3450,3450,3450,3445,764
20250401,133900,2147016237,3450,3450,3450,3445,507
20250401,133800,2145267622,3450,3450,3450,3445,473
20250401,133700,2143636592,3450,3450,3450,3445,494
20250401,133600,2141932827,3450,3450,3450,3450,243
20250401,133500,2141094477,3445,3450,3450,3445,363
20250401,133400,2139843002,3445,3445,3445,3440,12646
20250401,133300,2096287292,3440,3445,3445,3440,622
20250401,133200,2094145037,3445,3445,3445,3440,522
20250401,133100,2092347612,3445,3440,3445,3440,334
20250401,133000,2091197492,3445,3445,3445,3440,309
20250401,132900,2090133517,3445,3445,3445,3440,134
20250401,132800,2089672212,3440,3445,3445,3440,99
20250401,132700,2089331647,3440,3445,3445,3440,345
20250401,132600,2088144467,3440,3440,3445,3440,865
20250401,132500,2085168862,3445,3440,3445,3440,4449
20250401,132400,2069864048,3437,3440,3440,3437,418
20250401,132300,2068426632,3440,3435,3440,3435,293
20250401,132200,2067419242,3440,3440,3440,3435,259
20250401,132100,2066528610,3440,3440,3440,3435,1373
20250401,132000,2061807975,3440,3435,3440,3435,112
20250401,131900,2061423230,3435,3440,3445,3435,26971
20250401,131800,1968623825,3435,3435,3440,3430,624
20250401,131700,1966480410,3440,3435,3440,3435,1017
20250401,131600,1962986625,3435,3440,3440,3435,4596
20250401,131500,1947179835,3440,3450,3450,3440,2246
20250401,131400,1939441655,3445,3445,3450,3445,4143
20250401,131300,1925168893,3445,3445,3445,3440,240
20250401,131200,1924342953,3440,3445,3445,3440,101
20250401,131100,1923995493,3440,3440,3445,3440,184
20250401,131000,1923362148,3445,3440,3445,3440,502
20250401,130900,1921635128,3445,3440,3445,3440,519
20250401,130800,1919849753,3440,3445,3445,3440,3288
20250401,130700,1908529423,3445,3447,3447,3445,2221
20250401,130600,1900878076,3450,3450,3450,3445,554
20250401,130500,1898969511,3450,3445,3450,3445,607
20250401,130400,1896878016,3450,3450,3450,3450,1420
20250401,130300,1891979016,3455,3455,3455,3445,7210
20250401,130200,1867105221,3450,3450,3450,3450,100
20250401,130100,1866760221,3450,3450,3455,3450,514
20250401,130000,1864986896,3450,3455,3455,3450,2276
20250401,125900,1857132926,3455,3455,3455,3455,307
20250401,125800,1856072241,3450,3455,3455,3450,279
20250401,125700,1855108389,3455,3455,3455,3450,621
20250401,125600,1852963164,3455,3455,3455,3450,359
20250401,125500,1851722864,3455,3455,3455,3455,1733
20250401,125400,1845735349,3455,3455,3455,3450,534
20250401,125300,1843891249,3455,3452,3455,3450,1330
20250401,125200,1839300589,3452,3455,3455,3452,248
20250401,125100,1838443764,3455,3455,3455,3450,519
20250401,125000,1836652287,3455,3455,3455,3455,173
20250401,124900,1836054572,3455,3455,3455,3450,956
20250401,124800,1832755977,3455,3450,3455,3450,5902
20250401,124700,1812367487,3455,3455,3460,3455,1219
20250401,124600,1808155517,3455,3460,3460,3455,562
20250401,124500,1806213277,3455,3455,3460,3455,935
20250401,124400,1802982707,3460,3460,3460,3455,2700
20250401,124300,1793643677,3460,3460,3460,3455,932
20250401,124200,1790423457,3455,3455,3460,3455,1406
20250401,124100,1785565695,3460,3460,3460,3455,82
20250401,124000,1785282040,3460,3460,3460,3455,161
20250401,123900,1784725615,3455,3455,3460,3455,846
20250401,123800,1781802280,3455,3460,3460,3455,538
20250401,123700,1779943300,3460,3460,3460,3455,11
20250401,123600,1779905285,3460,3455,3460,3455,1951
20250401,123500,1773164215,3455,3460,3460,3455,3555
20250401,123400,1760864245,3460,3460,3465,3460,7425
20250401,123300,1735173728,3465,3460,3465,3460,5748
20250401,123200,1715256918,3460,3465,3465,3460,80
20250401,123100,1714980093,3460,3460,3465,3460,3195
20250401,123000,1703925028,3465,3465,3465,3462,437
20250401,122900,1702410850,3462,3465,3465,3462,321
20250401,122800,1701298813,3465,3465,3465,3465,2403
20250401,122700,1692972418,3462,3462,3465,3460,197
20250401,122600,1692289894,3465,3465,3465,3460,626
20250401,122500,1690122924,3465,3465,3465,3460,84
20250401,122400,1689831909,3460,3465,3465,3460,61
20250401,122300,1689620844,3465,3460,3465,3460,1239
20250401,122200,1685333734,3455,3465,3465,3445,5453
20250401,122100,1666482094,3465,3465,3470,3465,1214
20250401,122000,1662275574,3465,3465,3465,3460,3488
20250401,121900,1650189699,3465,3470,3470,3465,2310
20250401,121800,1642180019,3465,3460,3465,3455,11441
20250401,121700,1602569432,3460,3460,3460,3460,29
20250401,121600,1602469092,3455,3460,3460,3455,374
20250401,121500,1601176762,3455,3460,3460,3455,1026
20250401,121400,1597627357,3455,3455,3455,3455,60
20250401,121300,1597420057,3455,3460,3460,3455,5590
20250401,121200,1578106072,3460,3460,3460,3460,186
20250401,121100,1577462512,3460,3460,3460,3460,77
20250401,121000,1577196092,3455,3460,3460,3455,2499
20250401,120900,1568554450,3455,3460,3460,3455,135
20250401,120800,1568087875,3460,3460,3460,3455,177
20250401,120700,1567475500,3455,3460,3460,3455,832
20250401,120600,1564600565,3460,3455,3460,3455,45
20250401,120500,1564444910,3460,3460,3460,3455,552
20250401,120400,1562537490,3460,3460,3460,3455,283
20250401,120300,1561558650,3460,3455,3460,3455,2552
20250401,120200,1552741480,3455,3450,3460,3450,5735
20250401,120100,1532927153,3450,3450,3455,3450,210
20250401,120000,1532202498,3450,3450,3455,3450,459
20250401,115900,1530618923,3455,3450,3455,3450,347
20250401,115800,1529421273,3455,3450,3455,3450,384
20250401,115700,1528096453,3455,3450,3455,3450,942
20250401,115600,1524846523,3455,3455,3455,3450,4157
20250401,115500,1510499323,3455,3457,3457,3450,3959
20250401,115400,1496840731,3455,3450,3455,3450,3471
20250401,115300,1484848806,3450,3445,3460,3445,1339
20250401,115200,1480227411,3460,3445,3460,3445,7898
20250401,115100,1452958561,3445,3445,3450,3440,1321
20250401,115000,1448407546,3445,3440,3445,3440,5698
20250401,114900,1428788551,3440,3440,3440,3435,167
20250401,114800,1428214101,3435,3435,3440,3435,8555
20250401,114700,1398798276,3440,3435,3440,3430,3456
20250401,114600,1386926124,3435,3430,3435,3425,832
20250401,114500,1384071274,3425,3430,3430,3425,792
20250401,114400,1381355039,3430,3425,3430,3425,147
20250401,114300,1380850879,3430,3430,3430,3430,173
20250401,114200,1380257489,3425,3425,3430,3425,103
20250401,114100,1379904569,3430,3430,3430,3430,52
20250401,114000,1379726209,3430,3430,3430,3430,111
20250401,113900,1379345479,3420,3422,3425,3420,4391
20250401,113800,1364306722,3425,3430,3430,3425,4342
20250401,113700,1349435042,3430,3430,3430,3425,135
20250401,113600,1348972042,3430,3430,3430,3425,76
20250401,113500,1348711687,3430,3430,3430,3430,108
20250401,113400,1348341247,3430,3430,3430,3425,121
20250401,113300,1347926262,3430,3425,3430,3425,69
20250401,113200,1347689922,3430,3430,3430,3425,6222
20250401,113100,1326348507,3425,3430,3435,3425,5685
20250401,113000,1306848997,3430,3425,3430,3425,801
20250401,112900,1304101950,3430,3430,3430,3430,117
20250401,112800,1303700640,3430,3430,3430,3430,135
20250401,112700,1303237590,3430,3430,3430,3425,1120
20250401,112600,1299401040,3430,3430,3430,3425,126
20250401,112500,1298969190,3430,3425,3430,3425,49
20250401,112400,1298801215,3430,3430,3430,3425,3400
20250401,112300,1287145660,3435,3435,3435,3430,136
20250401,112200,1286678993,3430,3430,3435,3430,4256
20250401,112100,1272080573,3430,3430,3430,3430,10
20250401,112000,1272046273,3430,3425,3430,3425,1010
20250401,111900,1268586868,3425,3430,3430,3420,6402
20250401,111800,1246661763,3430,3430,3430,3425,302
20250401,111700,1245625953,3430,3425,3430,3425,2608
20250401,111600,1236691928,3425,3425,3425,3425,1413
20250401,111500,1231852403,3425,3425,3425,3420,46
20250401,111400,1231694896,3425,3425,3425,3420,142
20250401,111300,1231208871,3425,3420,3425,3420,75
20250401,111200,1230952041,3425,3425,3425,3425,136
20250401,111100,1230486241,3425,3420,3425,3415,991
20250401,111000,1227097016,3425,3425,3425,3420,4217
20250401,110900,1212671881,3425,3425,3425,3420,602
20250401,110800,1210612361,3425,3430,3430,3425,3890
20250401,110700,1197288761,3425,3425,3425,3425,5968
20250401,110600,1176848361,3425,3435,3435,3425,3917
20250401,110500,1163429646,3430,3430,3435,3430,1992
20250401,110400,1156597071,3435,3430,3435,3430,36
20250401,110300,1156473566,3435,3425,3435,3425,809
20250401,110200,1153698741,3430,3430,3430,3430,4758
20250401,110100,1137378801,3430,3430,3440,3425,2137
20250401,110000,1130047586,3425,3430,3430,3425,5223
20250401,105900,1112132746,3430,3430,3430,3430,2121
20250401,105800,1104857716,3427,3430,3430,3425,601
20250401,105700,1102796659,3430,3430,3430,3430,3
20250401,105600,1102786369,3425,3430,3430,3425,3945
20250401,105500,1089274094,3430,3430,3430,3425,1795
20250401,105400,1083117569,3430,3430,3430,3430,45
20250401,105300,1082963219,3425,3425,3430,3425,593
20250401,105200,1080932039,3425,3435,3435,3425,3885
20250401,105100,1067618894,3435,3435,3435,3435,138
20250401,105000,1067144864,3435,3435,3440,3435,5183
20250401,104900,1049334109,3435,3435,3435,3425,3370
20250401,104800,1037777194,3435,3435,3435,3430,2647
20250401,104700,1028689764,3435,3435,3440,3435,7392
20250401,104600,1003297674,3435,3425,3435,3425,3574
20250401,104500,991039019,3430,3425,3430,3420,3285
20250401,104400,979787684,3425,3420,3425,3415,2859
20250401,104300,970010434,3420,3420,3420,3415,456
20250401,104200,968451242,3415,3415,3415,3415,1489
20250401,104100,963366307,3410,3410,3415,3410,1202
20250401,104000,959266772,3410,3410,3410,3410,113
20250401,103900,958881442,3405,3410,3410,3405,491
20250401,103800,957207507,3410,3410,3410,3410,3
20250401,103700,957197277,3410,3410,3410,3405,1478
20250401,103600,952157347,3410,3410,3410,3405,152
20250401,103500,951639357,3410,3410,3410,3410,1005
20250401,103400,948212307,3405,3410,3410,3405,4526
20250401,103300,932785945,3410,3410,3410,3405,152
20250401,103200,932267955,3410,3410,3410,3405,4718
20250401,103100,916180390,3410,3410,3410,3405,6039
20250401,103000,895590050,3410,3410,3410,3405,1932
20250401,102900,889009850,3410,3420,3420,3405,5517
20250401,102800,870191200,3420,3415,3420,3415,1378
20250401,102700,865485300,3415,3425,3425,3415,3192
20250401,102600,854584263,3422,3420,3425,3420,6263
20250401,102500,833164791,3425,3420,3425,3420,175
20250401,102400,832565711,3420,3420,3430,3420,950
20250401,102300,829314191,3425,3425,3425,3425,3
20250401,102200,829303916,3425,3415,3425,3415,492
20250401,102100,827622016,3420,3420,3420,3415,318
20250401,102000,826534781,3420,3425,3425,3420,1610
20250401,101900,821028406,3420,3420,3425,3420,1712
20250401,101800,815173361,3425,3420,3430,3420,2348
20250401,101700,807134056,3425,3425,3430,3420,896
20250401,101600,804065286,3430,3430,3430,3425,7504
20250401,101500,778332856,3430,3425,3430,3425,533
20250401,101400,776506731,3430,3435,3435,3430,33
20250401,101300,776393421,3435,3435,3435,3430,1356
20250401,101200,771742306,3435,3435,3435,3435,31
20250401,101100,771635821,3430,3427,3435,3425,4863
20250401,101000,754957654,3430,3430,3430,3430,109
20250401,100900,754583784,3430,3430,3430,3430,97
20250401,100800,754251074,3430,3430,3435,3425,10828
20250401,100700,717160929,3430,3435,3435,3430,825
20250401,100600,714330679,3435,3435,3435,3435,9
20250401,100500,714299764,3430,3430,3435,3430,4995
20250401,100400,697155244,3430,3435,3440,3425,6579
20250401,100300,674569889,3435,3430,3435,3430,6522
20250401,100200,652196882,3425,3435,3435,3425,5565
20250401,100100,633110767,3435,3435,3435,3430,2787
20250401,100000,623538422,3430,3430,3435,3430,1089
20250401,095900,619803132,3430,3430,3430,3425,667
20250401,095800,617515677,3425,3422,3435,3422,3432
20250401,095700,605752913,3425,3420,3425,3420,3049
20250401,095600,595324768,3420,3417,3420,3415,67
20250401,095500,595095956,3420,3420,3420,3420,444
20250401,095400,593577476,3420,3420,3420,3420,113
20250401,095300,593191016,3415,3415,3420,3415,436
20250401,095200,591701931,3415,3420,3420,3415,245
20250401,095100,590865101,3420,3420,3425,3420,1234
20250401,095000,586643421,3415,3430,3430,3415,3071
20250401,094900,576132236,3430,3430,3430,3430,112
20250401,094800,575748076,3430,3430,3435,3430,1584
20250401,094700,570314451,3430,3435,3435,3430,382
20250401,094600,569003399,3430,3430,3435,3430,6459
20250401,094500,546836989,3420,3425,3425,3420,5245
20250401,094400,528873779,3420,3425,3425,3420,5932
20250401,094300,508585219,3425,3420,3425,3420,1082
20250401,094200,504884629,3420,3420,3420,3420,3057
20250401,094100,494429689,3415,3420,3420,3415,2484
20250401,094000,485934474,3420,3420,3420,3410,11531
20250401,093900,446510514,3410,3415,3420,3410,7966
20250401,093800,419332164,3415,3410,3415,3405,1209
20250401,093700,415209854,3410,3415,3415,3400,4632
20250401,093600,399454024,3405,3410,3415,3405,5446
20250401,093500,380889549,3410,3410,3410,3410,14
20250401,093400,380841809,3410,3410,3410,3410,38
20250401,093300,380712229,3410,3410,3410,3405,2061
20250401,093200,373694284,3410,3405,3420,3405,6473
20250401,093100,351609064,3405,3410,3410,3405,1466
20250401,093000,346617097,3405,3405,3410,3400,11060
20250401,092900,308984502,3400,3400,3405,3395,5030
20250401,092800,291897362,3400,3400,3400,3400,0
20250401,092700,291897362,3400,3400,3400,3400,3284
20250401,092600,280731762,3400,3405,3405,3400,3188
20250401,092500,269877362,3405,3405,3405,3400,773
20250401,092400,267247027,3410,3405,3410,3400,3565
20250401,092300,255124272,3405,3407,3410,3405,2109
20250401,092200,247943120,3410,3410,3410,3405,1439
20250401,092100,243043180,3405,3405,3410,3405,1298
20250401,092000,238623340,3405,3405,3405,3400,7021
20250401,091900,214721780,3405,3405,3405,3405,40
20250401,091800,214585580,3405,3405,3405,3405,1357
20250401,091700,209964995,3410,3410,3410,3405,154
20250401,091600,209440030,3410,3410,3410,3405,736
20250401,091500,206932770,3410,3410,3410,3410,5136
20250401,091400,189419010,3405,3405,3410,3405,235
20250401,091300,188618685,3410,3410,3415,3405,4166
20250401,091200,174427025,3415,3415,3415,3410,34
20250401,091100,174310925,3415,3410,3415,3410,1334
20250401,091000,169759750,3415,3415,3415,3415,202
20250401,090900,169069920,3410,3410,3415,3410,1803
20250401,090800,162921530,3415,3415,3415,3410,2863
20250401,090700,153153660,3415,3415,3425,3410,11241
20250401,090600,114734580,3415,3415,3415,3410,688
20250401,090500,112386170,3415,3405,3415,3405,2862
20250401,090400,102627055,3405,3410,3410,3400,1214
20250401,090300,98491620,3400,3405,3405,3395,773
20250401,090200,95861720,3415,3390,3415,3385,5057
20250401,090100,78638370,3390,3400,3405,3390,9081
20250401,090000,47771275,3400,3375,3425,3375,14066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 3127738998 3415 3415 3415 3415 81474
3 20250401 192200 3127738998 3415 3415 3415 3415 0
4 20250401 192100 3127738998 3415 3415 3415 3415 0
5 20250401 192000 3127738998 3415 3415 3415 3415 0
6 20250401 191900 3127738998 3415 3415 3415 3415 0
7 20250401 191800 3127738998 3415 3415 3415 3415 0
8 20250401 191700 3127738998 3415 3415 3415 3415 0
9 20250401 191600 3127738998 3415 3415 3415 3415 0
10 20250401 191500 3127738998 3415 3415 3415 3415 0
11 20250401 191400 3127738998 3415 3415 3415 3415 0
12 20250401 191300 3127738998 3415 3415 3415 3415 0
13 20250401 191200 3127738998 3415 3415 3415 3415 0
14 20250401 191100 3127738998 3415 3415 3415 3415 0
15 20250401 191000 3127738998 3415 3415 3415 3415 0
16 20250401 190900 3127738998 3415 3415 3415 3415 0
17 20250401 190800 3127738998 3415 3415 3415 3415 0
18 20250401 190700 3127738998 3415 3415 3415 3415 0
19 20250401 190600 3127738998 3415 3415 3415 3415 0
20 20250401 190500 3127738998 3415 3415 3415 3415 0
21 20250401 190400 3127738998 3415 3415 3415 3415 0
22 20250401 190300 3127738998 3415 3415 3415 3415 0
23 20250401 190200 3127738998 3415 3415 3415 3415 0
24 20250401 190100 3127738998 3415 3415 3415 3415 0
25 20250401 190000 3127738998 3415 3415 3415 3415 0
26 20250401 185900 3127738998 3415 3415 3415 3415 0
27 20250401 185800 3127738998 3415 3415 3415 3415 0
28 20250401 185700 3127738998 3415 3415 3415 3415 0
29 20250401 185600 3127738998 3415 3415 3415 3415 0
30 20250401 185500 3127738998 3415 3415 3415 3415 0
31 20250401 185400 3127738998 3415 3415 3415 3415 0
32 20250401 185300 3127738998 3415 3415 3415 3415 81474
33 20250401 185200 3127738998 3415 3415 3415 3415 0
34 20250401 185100 3127738998 3415 3415 3415 3415 0
35 20250401 185000 3127738998 3415 3415 3415 3415 0
36 20250401 184900 3127738998 3415 3415 3415 3415 0
37 20250401 184800 3127738998 3415 3415 3415 3415 0
38 20250401 184700 3127738998 3415 3415 3415 3415 0
39 20250401 184600 3127738998 3415 3415 3415 3415 0
40 20250401 184500 3127738998 3415 3415 3415 3415 0
41 20250401 184400 3127738998 3415 3415 3415 3415 0
42 20250401 184300 3127738998 3415 3415 3415 3415 0
43 20250401 184200 3127738998 3415 3415 3415 3415 0
44 20250401 184100 3127738998 3415 3415 3415 3415 0
45 20250401 184000 3127738998 3415 3415 3415 3415 0
46 20250401 183900 3127738998 3415 3415 3415 3415 0
47 20250401 183800 3127738998 3415 3415 3415 3415 0
48 20250401 183700 3127738998 3415 3415 3415 3415 0
49 20250401 183600 3127738998 3415 3415 3415 3415 0
50 20250401 183500 3127738998 3415 3415 3415 3415 0
51 20250401 183400 3127738998 3415 3415 3415 3415 0
52 20250401 183300 3127738998 3415 3415 3415 3415 0
53 20250401 183200 3127738998 3415 3415 3415 3415 0
54 20250401 183100 3127738998 3415 3415 3415 3415 0
55 20250401 183000 3127738998 3415 3415 3415 3415 0
56 20250401 182900 3127738998 3415 3415 3415 3415 0
57 20250401 182800 3127738998 3415 3415 3415 3415 0
58 20250401 182700 3127738998 3415 3415 3415 3415 0
59 20250401 182600 3127738998 3415 3415 3415 3415 0
60 20250401 182500 3127738998 3415 3415 3415 3415 0
61 20250401 182400 3127738998 3415 3415 3415 3415 0
62 20250401 182300 3127738998 3415 3415 3415 3415 81474
63 20250401 182200 3127738998 3415 3415 3415 3415 0
64 20250401 182100 3127738998 3415 3415 3415 3415 0
65 20250401 182000 3127738998 3415 3415 3415 3415 0
66 20250401 181900 3127738998 3415 3415 3415 3415 0
67 20250401 181800 3127738998 3415 3415 3415 3415 0
68 20250401 181700 3127738998 3415 3415 3415 3415 0
69 20250401 181600 3127738998 3415 3415 3415 3415 0
70 20250401 181500 3127738998 3415 3415 3415 3415 0
71 20250401 181400 3127738998 3415 3415 3415 3415 0
72 20250401 181300 3127738998 3415 3415 3415 3415 0
73 20250401 181200 3127738998 3415 3415 3415 3415 0
74 20250401 181100 3127738998 3415 3415 3415 3415 0
75 20250401 181000 3127738998 3415 3415 3415 3415 0
76 20250401 180900 3127738998 3415 3415 3415 3415 0
77 20250401 180800 3127738998 3415 3415 3415 3415 0
78 20250401 180700 3127738998 3415 3415 3415 3415 0
79 20250401 180600 3127738998 3415 3415 3415 3415 0
80 20250401 180500 3127738998 3415 3415 3415 3415 0
81 20250401 180400 3127738998 3415 3415 3415 3415 0
82 20250401 180300 3127738998 3415 3415 3415 3415 0
83 20250401 180200 3127738998 3415 3415 3415 3415 0
84 20250401 180100 3127738998 3415 3415 3415 3415 0
85 20250401 180000 3127738998 3415 3415 3415 3415 0
86 20250401 175900 3127738998 3415 3415 3415 3415 0
87 20250401 175800 3127738998 3415 3415 3415 3415 0
88 20250401 175700 3127738998 3415 3415 3415 3415 0
89 20250401 175600 3127738998 3415 3415 3415 3415 0
90 20250401 175500 3127738998 3415 3415 3415 3415 0
91 20250401 175400 3127738998 3415 3415 3415 3415 0
92 20250401 175300 3127738998 3415 3415 3415 3415 81474
93 20250401 175200 3127738998 3415 3415 3415 3415 0
94 20250401 175100 3127738998 3415 3415 3415 3415 0
95 20250401 175000 3127738998 3415 3415 3415 3415 0
96 20250401 174900 3127738998 3415 3415 3415 3415 0
97 20250401 174800 3127738998 3415 3415 3415 3415 0
98 20250401 174700 3127738998 3415 3415 3415 3415 0
99 20250401 174600 3127738998 3415 3415 3415 3415 0
100 20250401 174500 3127738998 3415 3415 3415 3415 0
101 20250401 174400 3127738998 3415 3415 3415 3415 0
102 20250401 174300 3127738998 3415 3415 3415 3415 0
103 20250401 174200 3127738998 3415 3415 3415 3415 0
104 20250401 174100 3127738998 3415 3415 3415 3415 0
105 20250401 174000 3127738998 3415 3415 3415 3415 0
106 20250401 173900 3127738998 3415 3415 3415 3415 0
107 20250401 173800 3127738998 3415 3415 3415 3415 0
108 20250401 173700 3127738998 3415 3415 3415 3415 0
109 20250401 173600 3127738998 3415 3415 3415 3415 0
110 20250401 173500 3127738998 3415 3415 3415 3415 0
111 20250401 173400 3127738998 3415 3415 3415 3415 0
112 20250401 173300 3127738998 3415 3415 3415 3415 0
113 20250401 173200 3127738998 3415 3415 3415 3415 0
114 20250401 173100 3127738998 3415 3415 3415 3415 0
115 20250401 173000 3127738998 3415 3415 3415 3415 0
116 20250401 172900 3127738998 3415 3415 3415 3415 0
117 20250401 172800 3127738998 3415 3415 3415 3415 0
118 20250401 172700 3127738998 3415 3415 3415 3415 0
119 20250401 172600 3127738998 3415 3415 3415 3415 0
120 20250401 172500 3127738998 3415 3415 3415 3415 0
121 20250401 172400 3127738998 3415 3415 3415 3415 0
122 20250401 172300 3127738998 3415 3415 3415 3415 81474
123 20250401 172200 3127738998 3415 3415 3415 3415 0
124 20250401 172100 3127738998 3415 3415 3415 3415 0
125 20250401 172000 3127738998 3415 3415 3415 3415 0
126 20250401 171900 3127738998 3415 3415 3415 3415 0
127 20250401 171800 3127738998 3415 3415 3415 3415 0
128 20250401 171700 3127738998 3415 3415 3415 3415 0
129 20250401 171600 3127738998 3415 3415 3415 3415 0
130 20250401 171500 3127738998 3415 3415 3415 3415 0
131 20250401 171400 3127738998 3415 3415 3415 3415 0
132 20250401 171300 3127738998 3415 3415 3415 3415 0
133 20250401 171200 3127738998 3415 3415 3415 3415 0
134 20250401 171100 3127738998 3415 3415 3415 3415 0
135 20250401 171000 3127738998 3415 3415 3415 3415 0
136 20250401 170900 3127738998 3415 3415 3415 3415 0
137 20250401 170800 3127738998 3415 3415 3415 3415 0
138 20250401 170700 3127738998 3415 3415 3415 3415 0
139 20250401 170600 3127738998 3415 3415 3415 3415 0
140 20250401 170500 3127738998 3415 3415 3415 3415 0
141 20250401 170400 3127738998 3415 3415 3415 3415 0
142 20250401 170300 3127738998 3415 3415 3415 3415 0
143 20250401 170200 3127738998 3415 3415 3415 3415 0
144 20250401 170100 3127738998 3415 3415 3415 3415 0
145 20250401 170000 3127738998 3415 3415 3415 3415 0
146 20250401 165900 3127738998 3415 3415 3415 3415 0
147 20250401 165800 3127738998 3415 3415 3415 3415 0
148 20250401 165700 3127738998 3415 3415 3415 3415 0
149 20250401 165600 3127738998 3415 3415 3415 3415 0
150 20250401 165500 3127738998 3415 3415 3415 3415 0
151 20250401 165400 3127738998 3415 3415 3415 3415 0
152 20250401 165300 3127738998 3415 3415 3415 3415 81474
153 20250401 165200 3127738998 3415 3415 3415 3415 0
154 20250401 165100 3127738998 3415 3415 3415 3415 0
155 20250401 165000 3127738998 3415 3415 3415 3415 0
156 20250401 164900 3127738998 3415 3415 3415 3415 0
157 20250401 164800 3127738998 3415 3415 3415 3415 0
158 20250401 164700 3127738998 3415 3415 3415 3415 0
159 20250401 164600 3127738998 3415 3415 3415 3415 0
160 20250401 164500 3127738998 3415 3415 3415 3415 0
161 20250401 164400 3127738998 3415 3415 3415 3415 0
162 20250401 164300 3127738998 3415 3415 3415 3415 0
163 20250401 164200 3127738998 3415 3415 3415 3415 0
164 20250401 164100 3127738998 3415 3415 3415 3415 0
165 20250401 164000 3127738998 3415 3415 3415 3415 0
166 20250401 163900 3127738998 3415 3415 3415 3415 0
167 20250401 163800 3127738998 3415 3415 3415 3415 0
168 20250401 163700 3127738998 3415 3415 3415 3415 0
169 20250401 163600 3127738998 3415 3415 3415 3415 0
170 20250401 163500 3127738998 3415 3415 3415 3415 0
171 20250401 163400 3127738998 3415 3415 3415 3415 0
172 20250401 163300 3127738998 3415 3415 3415 3415 0
173 20250401 163200 3127738998 3415 3415 3415 3415 0
174 20250401 163100 3127738998 3415 3415 3415 3415 0
175 20250401 163000 3127738998 3415 3415 3415 3415 0
176 20250401 162900 3127738998 3415 3415 3415 3415 0
177 20250401 162800 3127738998 3415 3415 3415 3415 0
178 20250401 162700 3127738998 3415 3415 3415 3415 0
179 20250401 162600 3127738998 3415 3415 3415 3415 0
180 20250401 162500 3127738998 3415 3415 3415 3415 0
181 20250401 162400 3127738998 3415 3415 3415 3415 0
182 20250401 162300 3127738998 3415 3415 3415 3415 81474
183 20250401 162200 3127738998 3415 3415 3415 3415 0
184 20250401 162100 3127738998 3415 3415 3415 3415 0
185 20250401 162000 3127738998 3415 3415 3415 3415 0
186 20250401 161900 3127738998 3415 3415 3415 3415 0
187 20250401 161800 3127738998 3415 3415 3415 3415 0
188 20250401 161700 3127738998 3415 3415 3415 3415 0
189 20250401 161600 3127738998 3415 3415 3415 3415 0
190 20250401 161500 3127738998 3415 3415 3415 3415 0
191 20250401 161400 3127738998 3415 3415 3415 3415 0
192 20250401 161300 3127738998 3415 3415 3415 3415 0
193 20250401 161200 3127738998 3415 3415 3415 3415 0
194 20250401 161100 3127738998 3415 3415 3415 3415 0
195 20250401 161000 3127738998 3415 3415 3415 3415 0
196 20250401 160900 3127738998 3415 3415 3415 3415 0
197 20250401 160800 3127738998 3415 3415 3415 3415 0
198 20250401 160700 3127738998 3415 3415 3415 3415 0
199 20250401 160600 3127738998 3415 3415 3415 3415 0
200 20250401 160500 3127738998 3415 3415 3415 3415 0
201 20250401 160400 3127738998 3415 3415 3415 3415 0
202 20250401 160300 3127738998 3415 3415 3415 3415 0
203 20250401 160200 3127738998 3415 3415 3415 3415 0
204 20250401 160100 3127738998 3415 3415 3415 3415 0
205 20250401 160000 3127738998 3415 3415 3415 3415 0
206 20250401 155900 3127738998 3415 3415 3415 3415 0
207 20250401 155800 3127738998 3415 3415 3415 3415 0
208 20250401 155700 3127738998 3415 3415 3415 3415 0
209 20250401 155600 3127738998 3415 3415 3415 3415 0
210 20250401 155500 3127738998 3415 3415 3415 3415 0
211 20250401 155400 3127738998 3415 3415 3415 3415 0
212 20250401 155300 3127738998 3415 3415 3415 3415 81474
213 20250401 155200 3127738998 3415 3415 3415 3415 0
214 20250401 155100 3127738998 3415 3415 3415 3415 0
215 20250401 155000 3127738998 3415 3415 3415 3415 0
216 20250401 154900 3127738998 3415 3415 3415 3415 0
217 20250401 154800 3127738998 3415 3415 3415 3415 0
218 20250401 154700 3127738998 3415 3415 3415 3415 0
219 20250401 154600 3127738998 3415 3415 3415 3415 0
220 20250401 154500 3127738998 3415 3415 3415 3415 0
221 20250401 154400 3127738998 3415 3415 3415 3415 0
222 20250401 154300 3127738998 3415 3415 3415 3415 0
223 20250401 154200 3127738998 3415 3415 3415 3415 0
224 20250401 154100 3127738998 3415 3415 3415 3415 0
225 20250401 154000 3127738998 3415 3415 3415 3415 0
226 20250401 153900 3127738998 3415 3415 3415 3415 0
227 20250401 153800 3127738998 3415 3415 3415 3415 0
228 20250401 153700 3127738998 3415 3415 3415 3415 0
229 20250401 153600 3127738998 3415 3415 3415 3415 0
230 20250401 153500 3127738998 3415 3415 3415 3415 0
231 20250401 153400 3127738998 3415 3415 3415 3415 0
232 20250401 153300 3127738998 3415 3415 3415 3415 0
233 20250401 153200 3127738998 3415 3415 3415 3415 0
234 20250401 153100 3127738998 3415 3415 3415 3415 0
235 20250401 153000 3127738998 3415 3415 3415 3415 81474
236 20250401 152900 2849505288 3445 3445 3445 3445 0
237 20250401 152800 2849505288 3445 3445 3445 3445 0
238 20250401 152700 2849505288 3445 3445 3445 3445 0
239 20250401 152600 2849505288 3445 3445 3445 3445 0
240 20250401 152500 2849505288 3445 3445 3445 3445 0
241 20250401 152400 2849505288 3445 3445 3445 3445 0
242 20250401 152300 2849505288 3445 3445 3445 3445 0
243 20250401 152200 2849505288 3445 3445 3445 3445 0
244 20250401 152100 2849505288 3445 3445 3445 3445 0
245 20250401 152000 2849505288 3445 3445 3445 3445 0
246 20250401 151900 2849505288 3445 3440 3445 3430 1751
247 20250401 151800 2843486673 3435 3430 3440 3430 2022
248 20250401 151700 2836540493 3430 3430 3435 3425 8752
249 20250401 151600 2806507523 3430 3430 3435 3430 782
250 20250401 151500 2803824108 3430 3430 3435 3430 1029
251 20250401 151400 2800293113 3435 3430 3435 3430 1420
252 20250401 151300 2795420518 3445 3420 3450 3420 9702
253 20250401 151200 2762173628 3420 3420 3425 3420 662
254 20250401 151100 2759909368 3425 3420 3425 3420 1227
255 20250401 151000 2755709828 3420 3420 3420 3420 792
256 20250401 150900 2753001188 3420 3420 3425 3420 807
257 20250401 150800 2750241228 3420 3420 3425 3420 368
258 20250401 150700 2748982653 3420 3420 3425 3420 841
259 20250401 150600 2746106408 3420 3425 3425 3420 409
260 20250401 150500 2744707419 3420 3422 3425 3420 3651
261 20250401 150400 2732219581 3420 3425 3425 3420 2589
262 20250401 150300 2723357217 3425 3425 3430 3425 1286
263 20250401 150200 2718952632 3425 3425 3430 3425 6502
264 20250401 150100 2696683172 3430 3430 3430 3425 976
265 20250401 150000 2693340362 3425 3430 3430 3425 1556
266 20250401 145900 2688010007 3430 3430 3430 3425 2477
267 20250401 145800 2679514827 3430 3430 3435 3430 3495
268 20250401 145700 2667526927 3430 3430 3435 3430 1103
269 20250401 145600 2663743267 3430 3430 3435 3425 11804
270 20250401 145500 2623254862 3430 3430 3435 3430 513
271 20250401 145400 2621494467 3430 3430 3435 3430 1156
272 20250401 145300 2617526627 3430 3430 3435 3430 620
273 20250401 145200 2615400022 3430 3435 3435 3430 420
274 20250401 145100 2613958977 3430 3435 3435 3430 640
275 20250401 145000 2611763212 3430 3435 3435 3430 658
276 20250401 144900 2609505452 3435 3435 3435 3430 1100
277 20250401 144800 2605729457 3435 3430 3435 3430 812
278 20250401 144700 2602942372 3435 3435 3435 3430 2288
279 20250401 144600 2595085927 3430 3430 3435 3430 1102
280 20250401 144500 2591304352 3440 3430 3440 3430 624
281 20250401 144400 2589161817 3430 3440 3440 3430 997
282 20250401 144300 2585737237 3430 3440 3445 3430 264
283 20250401 144200 2584831602 3445 3445 3445 3430 20877
284 20250401 144100 2513023847 3445 3445 3445 3440 726
285 20250401 144000 2510523977 3445 3440 3445 3440 1074
286 20250401 143900 2506826127 3440 3445 3445 3440 1127
287 20250401 143800 2502943662 3445 3440 3445 3440 2206
288 20250401 143700 2495346792 3440 3445 3445 3440 1837
289 20250401 143600 2489020962 3440 3445 3445 3440 2544
290 20250401 143500 2480262497 3445 3440 3445 3440 3121
291 20250401 143400 2469513392 3440 3440 3445 3440 649
292 20250401 143300 2467279227 3445 3445 3445 3440 1240
293 20250401 143200 2463011017 3440 3445 3445 3440 1259
294 20250401 143100 2458677212 3440 3445 3445 3440 606
295 20250401 143000 2456590367 3445 3445 3445 3440 1155
296 20250401 142900 2452611927 3445 3440 3445 3440 731
297 20250401 142800 2450094137 3445 3445 3445 3440 763
298 20250401 142700 2447466412 3445 3440 3445 3440 437
299 20250401 142600 2445961502 3445 3445 3445 3440 1033
300 20250401 142500 2442404302 3445 3445 3445 3440 554
301 20250401 142400 2440496247 3440 3440 3445 3440 475
302 20250401 142300 2438860772 3445 3445 3445 3440 790
303 20250401 142200 2436139757 3445 3445 3445 3440 1142
304 20250401 142100 2432206392 3440 3445 3445 3440 120
305 20250401 142000 2431793587 3440 3445 3445 3440 298
306 20250401 141900 2430767507 3440 3445 3445 3440 735
307 20250401 141800 2428235437 3445 3455 3455 3445 3400
308 20250401 141700 2416509162 3450 3455 3455 3450 373
309 20250401 141600 2415220942 3455 3455 3455 3450 375
310 20250401 141500 2413926132 3450 3450 3460 3450 5507
311 20250401 141400 2394893897 3455 3455 3455 3450 2865
312 20250401 141300 2385007752 3460 3445 3460 3445 5173
313 20250401 141200 2367147457 3445 3455 3455 3445 7325
314 20250401 141100 2341856127 3455 3455 3455 3450 111
315 20250401 141000 2341472667 3450 3450 3455 3445 3145
316 20250401 140900 2330622272 3450 3450 3450 3445 371
317 20250401 140800 2329343137 3445 3445 3450 3445 1111
318 20250401 140700 2325510737 3450 3450 3450 3450 779
319 20250401 140600 2322823187 3455 3455 3455 3450 243
320 20250401 140500 2321984492 3455 3455 3455 3450 2626
321 20250401 140400 2312913362 3455 3455 3455 3450 6617
322 20250401 140300 2290054127 3455 3455 3460 3450 8552
323 20250401 140200 2260506942 3455 3455 3455 3450 628
324 20250401 140100 2258337697 3455 3455 3455 3450 696
325 20250401 140000 2255933547 3455 3455 3455 3450 808
326 20250401 135900 2253142732 3455 3455 3455 3450 671
327 20250401 135800 2250824967 3455 3450 3455 3450 490
328 20250401 135700 2249132677 3455 3455 3455 3450 349
329 20250401 135600 2247927217 3450 3455 3455 3450 483
330 20250401 135500 2246259252 3450 3455 3455 3450 889
331 20250401 135400 2243188252 3455 3455 3455 3450 399
332 20250401 135300 2241810567 3455 3455 3455 3450 577
333 20250401 135200 2239817522 3455 3455 3455 3450 514
334 20250401 135100 2238042142 3450 3450 3450 3445 3394
335 20250401 135000 2226333697 3450 3450 3450 3450 197
336 20250401 134900 2225654047 3445 3445 3450 3445 5138
337 20250401 134800 2207928492 3445 3450 3450 3445 187
338 20250401 134700 2207283827 3445 3445 3450 3445 767
339 20250401 134600 2204641477 3450 3455 3455 3450 2633
340 20250401 134500 2195557027 3450 3455 3455 3450 674
341 20250401 134400 2193231362 3450 3450 3455 3450 288
342 20250401 134300 2192237182 3455 3450 3455 3445 10225
343 20250401 134200 2156960747 3450 3450 3450 3445 1005
344 20250401 134100 2153494037 3450 3450 3450 3445 1114
345 20250401 134000 2149651552 3450 3450 3450 3445 764
346 20250401 133900 2147016237 3450 3450 3450 3445 507
347 20250401 133800 2145267622 3450 3450 3450 3445 473
348 20250401 133700 2143636592 3450 3450 3450 3445 494
349 20250401 133600 2141932827 3450 3450 3450 3450 243
350 20250401 133500 2141094477 3445 3450 3450 3445 363
351 20250401 133400 2139843002 3445 3445 3445 3440 12646
352 20250401 133300 2096287292 3440 3445 3445 3440 622
353 20250401 133200 2094145037 3445 3445 3445 3440 522
354 20250401 133100 2092347612 3445 3440 3445 3440 334
355 20250401 133000 2091197492 3445 3445 3445 3440 309
356 20250401 132900 2090133517 3445 3445 3445 3440 134
357 20250401 132800 2089672212 3440 3445 3445 3440 99
358 20250401 132700 2089331647 3440 3445 3445 3440 345
359 20250401 132600 2088144467 3440 3440 3445 3440 865
360 20250401 132500 2085168862 3445 3440 3445 3440 4449
361 20250401 132400 2069864048 3437 3440 3440 3437 418
362 20250401 132300 2068426632 3440 3435 3440 3435 293
363 20250401 132200 2067419242 3440 3440 3440 3435 259
364 20250401 132100 2066528610 3440 3440 3440 3435 1373
365 20250401 132000 2061807975 3440 3435 3440 3435 112
366 20250401 131900 2061423230 3435 3440 3445 3435 26971
367 20250401 131800 1968623825 3435 3435 3440 3430 624
368 20250401 131700 1966480410 3440 3435 3440 3435 1017
369 20250401 131600 1962986625 3435 3440 3440 3435 4596
370 20250401 131500 1947179835 3440 3450 3450 3440 2246
371 20250401 131400 1939441655 3445 3445 3450 3445 4143
372 20250401 131300 1925168893 3445 3445 3445 3440 240
373 20250401 131200 1924342953 3440 3445 3445 3440 101
374 20250401 131100 1923995493 3440 3440 3445 3440 184
375 20250401 131000 1923362148 3445 3440 3445 3440 502
376 20250401 130900 1921635128 3445 3440 3445 3440 519
377 20250401 130800 1919849753 3440 3445 3445 3440 3288
378 20250401 130700 1908529423 3445 3447 3447 3445 2221
379 20250401 130600 1900878076 3450 3450 3450 3445 554
380 20250401 130500 1898969511 3450 3445 3450 3445 607
381 20250401 130400 1896878016 3450 3450 3450 3450 1420
382 20250401 130300 1891979016 3455 3455 3455 3445 7210
383 20250401 130200 1867105221 3450 3450 3450 3450 100
384 20250401 130100 1866760221 3450 3450 3455 3450 514
385 20250401 130000 1864986896 3450 3455 3455 3450 2276
386 20250401 125900 1857132926 3455 3455 3455 3455 307
387 20250401 125800 1856072241 3450 3455 3455 3450 279
388 20250401 125700 1855108389 3455 3455 3455 3450 621
389 20250401 125600 1852963164 3455 3455 3455 3450 359
390 20250401 125500 1851722864 3455 3455 3455 3455 1733
391 20250401 125400 1845735349 3455 3455 3455 3450 534
392 20250401 125300 1843891249 3455 3452 3455 3450 1330
393 20250401 125200 1839300589 3452 3455 3455 3452 248
394 20250401 125100 1838443764 3455 3455 3455 3450 519
395 20250401 125000 1836652287 3455 3455 3455 3455 173
396 20250401 124900 1836054572 3455 3455 3455 3450 956
397 20250401 124800 1832755977 3455 3450 3455 3450 5902
398 20250401 124700 1812367487 3455 3455 3460 3455 1219
399 20250401 124600 1808155517 3455 3460 3460 3455 562
400 20250401 124500 1806213277 3455 3455 3460 3455 935
401 20250401 124400 1802982707 3460 3460 3460 3455 2700
402 20250401 124300 1793643677 3460 3460 3460 3455 932
403 20250401 124200 1790423457 3455 3455 3460 3455 1406
404 20250401 124100 1785565695 3460 3460 3460 3455 82
405 20250401 124000 1785282040 3460 3460 3460 3455 161
406 20250401 123900 1784725615 3455 3455 3460 3455 846
407 20250401 123800 1781802280 3455 3460 3460 3455 538
408 20250401 123700 1779943300 3460 3460 3460 3455 11
409 20250401 123600 1779905285 3460 3455 3460 3455 1951
410 20250401 123500 1773164215 3455 3460 3460 3455 3555
411 20250401 123400 1760864245 3460 3460 3465 3460 7425
412 20250401 123300 1735173728 3465 3460 3465 3460 5748
413 20250401 123200 1715256918 3460 3465 3465 3460 80
414 20250401 123100 1714980093 3460 3460 3465 3460 3195
415 20250401 123000 1703925028 3465 3465 3465 3462 437
416 20250401 122900 1702410850 3462 3465 3465 3462 321
417 20250401 122800 1701298813 3465 3465 3465 3465 2403
418 20250401 122700 1692972418 3462 3462 3465 3460 197
419 20250401 122600 1692289894 3465 3465 3465 3460 626
420 20250401 122500 1690122924 3465 3465 3465 3460 84
421 20250401 122400 1689831909 3460 3465 3465 3460 61
422 20250401 122300 1689620844 3465 3460 3465 3460 1239
423 20250401 122200 1685333734 3455 3465 3465 3445 5453
424 20250401 122100 1666482094 3465 3465 3470 3465 1214
425 20250401 122000 1662275574 3465 3465 3465 3460 3488
426 20250401 121900 1650189699 3465 3470 3470 3465 2310
427 20250401 121800 1642180019 3465 3460 3465 3455 11441
428 20250401 121700 1602569432 3460 3460 3460 3460 29
429 20250401 121600 1602469092 3455 3460 3460 3455 374
430 20250401 121500 1601176762 3455 3460 3460 3455 1026
431 20250401 121400 1597627357 3455 3455 3455 3455 60
432 20250401 121300 1597420057 3455 3460 3460 3455 5590
433 20250401 121200 1578106072 3460 3460 3460 3460 186
434 20250401 121100 1577462512 3460 3460 3460 3460 77
435 20250401 121000 1577196092 3455 3460 3460 3455 2499
436 20250401 120900 1568554450 3455 3460 3460 3455 135
437 20250401 120800 1568087875 3460 3460 3460 3455 177
438 20250401 120700 1567475500 3455 3460 3460 3455 832
439 20250401 120600 1564600565 3460 3455 3460 3455 45
440 20250401 120500 1564444910 3460 3460 3460 3455 552
441 20250401 120400 1562537490 3460 3460 3460 3455 283
442 20250401 120300 1561558650 3460 3455 3460 3455 2552
443 20250401 120200 1552741480 3455 3450 3460 3450 5735
444 20250401 120100 1532927153 3450 3450 3455 3450 210
445 20250401 120000 1532202498 3450 3450 3455 3450 459
446 20250401 115900 1530618923 3455 3450 3455 3450 347
447 20250401 115800 1529421273 3455 3450 3455 3450 384
448 20250401 115700 1528096453 3455 3450 3455 3450 942
449 20250401 115600 1524846523 3455 3455 3455 3450 4157
450 20250401 115500 1510499323 3455 3457 3457 3450 3959
451 20250401 115400 1496840731 3455 3450 3455 3450 3471
452 20250401 115300 1484848806 3450 3445 3460 3445 1339
453 20250401 115200 1480227411 3460 3445 3460 3445 7898
454 20250401 115100 1452958561 3445 3445 3450 3440 1321
455 20250401 115000 1448407546 3445 3440 3445 3440 5698
456 20250401 114900 1428788551 3440 3440 3440 3435 167
457 20250401 114800 1428214101 3435 3435 3440 3435 8555
458 20250401 114700 1398798276 3440 3435 3440 3430 3456
459 20250401 114600 1386926124 3435 3430 3435 3425 832
460 20250401 114500 1384071274 3425 3430 3430 3425 792
461 20250401 114400 1381355039 3430 3425 3430 3425 147
462 20250401 114300 1380850879 3430 3430 3430 3430 173
463 20250401 114200 1380257489 3425 3425 3430 3425 103
464 20250401 114100 1379904569 3430 3430 3430 3430 52
465 20250401 114000 1379726209 3430 3430 3430 3430 111
466 20250401 113900 1379345479 3420 3422 3425 3420 4391
467 20250401 113800 1364306722 3425 3430 3430 3425 4342
468 20250401 113700 1349435042 3430 3430 3430 3425 135
469 20250401 113600 1348972042 3430 3430 3430 3425 76
470 20250401 113500 1348711687 3430 3430 3430 3430 108
471 20250401 113400 1348341247 3430 3430 3430 3425 121
472 20250401 113300 1347926262 3430 3425 3430 3425 69
473 20250401 113200 1347689922 3430 3430 3430 3425 6222
474 20250401 113100 1326348507 3425 3430 3435 3425 5685
475 20250401 113000 1306848997 3430 3425 3430 3425 801
476 20250401 112900 1304101950 3430 3430 3430 3430 117
477 20250401 112800 1303700640 3430 3430 3430 3430 135
478 20250401 112700 1303237590 3430 3430 3430 3425 1120
479 20250401 112600 1299401040 3430 3430 3430 3425 126
480 20250401 112500 1298969190 3430 3425 3430 3425 49
481 20250401 112400 1298801215 3430 3430 3430 3425 3400
482 20250401 112300 1287145660 3435 3435 3435 3430 136
483 20250401 112200 1286678993 3430 3430 3435 3430 4256
484 20250401 112100 1272080573 3430 3430 3430 3430 10
485 20250401 112000 1272046273 3430 3425 3430 3425 1010
486 20250401 111900 1268586868 3425 3430 3430 3420 6402
487 20250401 111800 1246661763 3430 3430 3430 3425 302
488 20250401 111700 1245625953 3430 3425 3430 3425 2608
489 20250401 111600 1236691928 3425 3425 3425 3425 1413
490 20250401 111500 1231852403 3425 3425 3425 3420 46
491 20250401 111400 1231694896 3425 3425 3425 3420 142
492 20250401 111300 1231208871 3425 3420 3425 3420 75
493 20250401 111200 1230952041 3425 3425 3425 3425 136
494 20250401 111100 1230486241 3425 3420 3425 3415 991
495 20250401 111000 1227097016 3425 3425 3425 3420 4217
496 20250401 110900 1212671881 3425 3425 3425 3420 602
497 20250401 110800 1210612361 3425 3430 3430 3425 3890
498 20250401 110700 1197288761 3425 3425 3425 3425 5968
499 20250401 110600 1176848361 3425 3435 3435 3425 3917
500 20250401 110500 1163429646 3430 3430 3435 3430 1992
501 20250401 110400 1156597071 3435 3430 3435 3430 36
502 20250401 110300 1156473566 3435 3425 3435 3425 809
503 20250401 110200 1153698741 3430 3430 3430 3430 4758
504 20250401 110100 1137378801 3430 3430 3440 3425 2137
505 20250401 110000 1130047586 3425 3430 3430 3425 5223
506 20250401 105900 1112132746 3430 3430 3430 3430 2121
507 20250401 105800 1104857716 3427 3430 3430 3425 601
508 20250401 105700 1102796659 3430 3430 3430 3430 3
509 20250401 105600 1102786369 3425 3430 3430 3425 3945
510 20250401 105500 1089274094 3430 3430 3430 3425 1795
511 20250401 105400 1083117569 3430 3430 3430 3430 45
512 20250401 105300 1082963219 3425 3425 3430 3425 593
513 20250401 105200 1080932039 3425 3435 3435 3425 3885
514 20250401 105100 1067618894 3435 3435 3435 3435 138
515 20250401 105000 1067144864 3435 3435 3440 3435 5183
516 20250401 104900 1049334109 3435 3435 3435 3425 3370
517 20250401 104800 1037777194 3435 3435 3435 3430 2647
518 20250401 104700 1028689764 3435 3435 3440 3435 7392
519 20250401 104600 1003297674 3435 3425 3435 3425 3574
520 20250401 104500 991039019 3430 3425 3430 3420 3285
521 20250401 104400 979787684 3425 3420 3425 3415 2859
522 20250401 104300 970010434 3420 3420 3420 3415 456
523 20250401 104200 968451242 3415 3415 3415 3415 1489
524 20250401 104100 963366307 3410 3410 3415 3410 1202
525 20250401 104000 959266772 3410 3410 3410 3410 113
526 20250401 103900 958881442 3405 3410 3410 3405 491
527 20250401 103800 957207507 3410 3410 3410 3410 3
528 20250401 103700 957197277 3410 3410 3410 3405 1478
529 20250401 103600 952157347 3410 3410 3410 3405 152
530 20250401 103500 951639357 3410 3410 3410 3410 1005
531 20250401 103400 948212307 3405 3410 3410 3405 4526
532 20250401 103300 932785945 3410 3410 3410 3405 152
533 20250401 103200 932267955 3410 3410 3410 3405 4718
534 20250401 103100 916180390 3410 3410 3410 3405 6039
535 20250401 103000 895590050 3410 3410 3410 3405 1932
536 20250401 102900 889009850 3410 3420 3420 3405 5517
537 20250401 102800 870191200 3420 3415 3420 3415 1378
538 20250401 102700 865485300 3415 3425 3425 3415 3192
539 20250401 102600 854584263 3422 3420 3425 3420 6263
540 20250401 102500 833164791 3425 3420 3425 3420 175
541 20250401 102400 832565711 3420 3420 3430 3420 950
542 20250401 102300 829314191 3425 3425 3425 3425 3
543 20250401 102200 829303916 3425 3415 3425 3415 492
544 20250401 102100 827622016 3420 3420 3420 3415 318
545 20250401 102000 826534781 3420 3425 3425 3420 1610
546 20250401 101900 821028406 3420 3420 3425 3420 1712
547 20250401 101800 815173361 3425 3420 3430 3420 2348
548 20250401 101700 807134056 3425 3425 3430 3420 896
549 20250401 101600 804065286 3430 3430 3430 3425 7504
550 20250401 101500 778332856 3430 3425 3430 3425 533
551 20250401 101400 776506731 3430 3435 3435 3430 33
552 20250401 101300 776393421 3435 3435 3435 3430 1356
553 20250401 101200 771742306 3435 3435 3435 3435 31
554 20250401 101100 771635821 3430 3427 3435 3425 4863
555 20250401 101000 754957654 3430 3430 3430 3430 109
556 20250401 100900 754583784 3430 3430 3430 3430 97
557 20250401 100800 754251074 3430 3430 3435 3425 10828
558 20250401 100700 717160929 3430 3435 3435 3430 825
559 20250401 100600 714330679 3435 3435 3435 3435 9
560 20250401 100500 714299764 3430 3430 3435 3430 4995
561 20250401 100400 697155244 3430 3435 3440 3425 6579
562 20250401 100300 674569889 3435 3430 3435 3430 6522
563 20250401 100200 652196882 3425 3435 3435 3425 5565
564 20250401 100100 633110767 3435 3435 3435 3430 2787
565 20250401 100000 623538422 3430 3430 3435 3430 1089
566 20250401 095900 619803132 3430 3430 3430 3425 667
567 20250401 095800 617515677 3425 3422 3435 3422 3432
568 20250401 095700 605752913 3425 3420 3425 3420 3049
569 20250401 095600 595324768 3420 3417 3420 3415 67
570 20250401 095500 595095956 3420 3420 3420 3420 444
571 20250401 095400 593577476 3420 3420 3420 3420 113
572 20250401 095300 593191016 3415 3415 3420 3415 436
573 20250401 095200 591701931 3415 3420 3420 3415 245
574 20250401 095100 590865101 3420 3420 3425 3420 1234
575 20250401 095000 586643421 3415 3430 3430 3415 3071
576 20250401 094900 576132236 3430 3430 3430 3430 112
577 20250401 094800 575748076 3430 3430 3435 3430 1584
578 20250401 094700 570314451 3430 3435 3435 3430 382
579 20250401 094600 569003399 3430 3430 3435 3430 6459
580 20250401 094500 546836989 3420 3425 3425 3420 5245
581 20250401 094400 528873779 3420 3425 3425 3420 5932
582 20250401 094300 508585219 3425 3420 3425 3420 1082
583 20250401 094200 504884629 3420 3420 3420 3420 3057
584 20250401 094100 494429689 3415 3420 3420 3415 2484
585 20250401 094000 485934474 3420 3420 3420 3410 11531
586 20250401 093900 446510514 3410 3415 3420 3410 7966
587 20250401 093800 419332164 3415 3410 3415 3405 1209
588 20250401 093700 415209854 3410 3415 3415 3400 4632
589 20250401 093600 399454024 3405 3410 3415 3405 5446
590 20250401 093500 380889549 3410 3410 3410 3410 14
591 20250401 093400 380841809 3410 3410 3410 3410 38
592 20250401 093300 380712229 3410 3410 3410 3405 2061
593 20250401 093200 373694284 3410 3405 3420 3405 6473
594 20250401 093100 351609064 3405 3410 3410 3405 1466
595 20250401 093000 346617097 3405 3405 3410 3400 11060
596 20250401 092900 308984502 3400 3400 3405 3395 5030
597 20250401 092800 291897362 3400 3400 3400 3400 0
598 20250401 092700 291897362 3400 3400 3400 3400 3284
599 20250401 092600 280731762 3400 3405 3405 3400 3188
600 20250401 092500 269877362 3405 3405 3405 3400 773
601 20250401 092400 267247027 3410 3405 3410 3400 3565
602 20250401 092300 255124272 3405 3407 3410 3405 2109
603 20250401 092200 247943120 3410 3410 3410 3405 1439
604 20250401 092100 243043180 3405 3405 3410 3405 1298
605 20250401 092000 238623340 3405 3405 3405 3400 7021
606 20250401 091900 214721780 3405 3405 3405 3405 40
607 20250401 091800 214585580 3405 3405 3405 3405 1357
608 20250401 091700 209964995 3410 3410 3410 3405 154
609 20250401 091600 209440030 3410 3410 3410 3405 736
610 20250401 091500 206932770 3410 3410 3410 3410 5136
611 20250401 091400 189419010 3405 3405 3410 3405 235
612 20250401 091300 188618685 3410 3410 3415 3405 4166
613 20250401 091200 174427025 3415 3415 3415 3410 34
614 20250401 091100 174310925 3415 3410 3415 3410 1334
615 20250401 091000 169759750 3415 3415 3415 3415 202
616 20250401 090900 169069920 3410 3410 3415 3410 1803
617 20250401 090800 162921530 3415 3415 3415 3410 2863
618 20250401 090700 153153660 3415 3415 3425 3410 11241
619 20250401 090600 114734580 3415 3415 3415 3410 688
620 20250401 090500 112386170 3415 3405 3415 3405 2862
621 20250401 090400 102627055 3405 3410 3410 3400 1214
622 20250401 090300 98491620 3400 3405 3405 3395 773
623 20250401 090200 95861720 3415 3390 3415 3385 5057
624 20250401 090100 78638370 3390 3400 3405 3390 9081
625 20250401 090000 47771275 3400 3375 3425 3375 14066

1
028670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,110486,534569512,372890250,1804172103000,0.02
20250327,111006,534569512,384635790,1852283359080,0.02
20250326,111006,534569512,387410940,1865647596880,0.02
20250325,111006,534569512,392961240,1892376072480,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 110486 534569512 372890250 1804172103000 0.02
3 20250327 111006 534569512 384635790 1852283359080 0.02
4 20250326 111006 534569512 387410940 1865647596880 0.02
5 20250325 111006 534569512 392961240 1892376072480 0.02