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

627
032640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,6414237300,10300,10300,10300,10300,45135
20250401,192400,6414237300,10300,10300,10300,10300,0
20250401,192300,6414237300,10300,10300,10300,10300,0
20250401,192200,6414237300,10300,10300,10300,10300,0
20250401,192100,6414237300,10300,10300,10300,10300,0
20250401,192000,6414237300,10300,10300,10300,10300,0
20250401,191900,6414237300,10300,10300,10300,10300,0
20250401,191800,6414237300,10300,10300,10300,10300,0
20250401,191700,6414237300,10300,10300,10300,10300,0
20250401,191600,6414237300,10300,10300,10300,10300,0
20250401,191500,6414237300,10300,10300,10300,10300,0
20250401,191400,6414237300,10300,10300,10300,10300,0
20250401,191300,6414237300,10300,10300,10300,10300,0
20250401,191200,6414237300,10300,10300,10300,10300,0
20250401,191100,6414237300,10300,10300,10300,10300,0
20250401,191000,6414237300,10300,10300,10300,10300,0
20250401,190900,6414237300,10300,10300,10300,10300,0
20250401,190800,6414237300,10300,10300,10300,10300,0
20250401,190700,6414237300,10300,10300,10300,10300,0
20250401,190600,6414237300,10300,10300,10300,10300,0
20250401,190500,6414237300,10300,10300,10300,10300,0
20250401,190400,6414237300,10300,10300,10300,10300,0
20250401,190300,6414237300,10300,10300,10300,10300,0
20250401,190200,6414237300,10300,10300,10300,10300,0
20250401,190100,6414237300,10300,10300,10300,10300,0
20250401,190000,6414237300,10300,10300,10300,10300,0
20250401,185900,6414237300,10300,10300,10300,10300,0
20250401,185800,6414237300,10300,10300,10300,10300,0
20250401,185700,6414237300,10300,10300,10300,10300,0
20250401,185600,6414237300,10300,10300,10300,10300,0
20250401,185500,6414237300,10300,10300,10300,10300,45135
20250401,185400,6414237300,10300,10300,10300,10300,0
20250401,185300,6414237300,10300,10300,10300,10300,0
20250401,185200,6414237300,10300,10300,10300,10300,0
20250401,185100,6414237300,10300,10300,10300,10300,0
20250401,185000,6414237300,10300,10300,10300,10300,0
20250401,184900,6414237300,10300,10300,10300,10300,0
20250401,184800,6414237300,10300,10300,10300,10300,0
20250401,184700,6414237300,10300,10300,10300,10300,0
20250401,184600,6414237300,10300,10300,10300,10300,0
20250401,184500,6414237300,10300,10300,10300,10300,0
20250401,184400,6414237300,10300,10300,10300,10300,0
20250401,184300,6414237300,10300,10300,10300,10300,0
20250401,184200,6414237300,10300,10300,10300,10300,0
20250401,184100,6414237300,10300,10300,10300,10300,0
20250401,184000,6414237300,10300,10300,10300,10300,0
20250401,183900,6414237300,10300,10300,10300,10300,0
20250401,183800,6414237300,10300,10300,10300,10300,0
20250401,183700,6414237300,10300,10300,10300,10300,0
20250401,183600,6414237300,10300,10300,10300,10300,0
20250401,183500,6414237300,10300,10300,10300,10300,0
20250401,183400,6414237300,10300,10300,10300,10300,0
20250401,183300,6414237300,10300,10300,10300,10300,0
20250401,183200,6414237300,10300,10300,10300,10300,0
20250401,183100,6414237300,10300,10300,10300,10300,0
20250401,183000,6414237300,10300,10300,10300,10300,0
20250401,182900,6414237300,10300,10300,10300,10300,0
20250401,182800,6414237300,10300,10300,10300,10300,0
20250401,182700,6414237300,10300,10300,10300,10300,0
20250401,182600,6414237300,10300,10300,10300,10300,0
20250401,182500,6414237300,10300,10300,10300,10300,45135
20250401,182400,6414237300,10300,10300,10300,10300,0
20250401,182300,6414237300,10300,10300,10300,10300,0
20250401,182200,6414237300,10300,10300,10300,10300,0
20250401,182100,6414237300,10300,10300,10300,10300,0
20250401,182000,6414237300,10300,10300,10300,10300,0
20250401,181900,6414237300,10300,10300,10300,10300,0
20250401,181800,6414237300,10300,10300,10300,10300,0
20250401,181700,6414237300,10300,10300,10300,10300,0
20250401,181600,6414237300,10300,10300,10300,10300,0
20250401,181500,6414237300,10300,10300,10300,10300,0
20250401,181400,6414237300,10300,10300,10300,10300,0
20250401,181300,6414237300,10300,10300,10300,10300,0
20250401,181200,6414237300,10300,10300,10300,10300,0
20250401,181100,6414237300,10300,10300,10300,10300,0
20250401,181000,6414237300,10300,10300,10300,10300,0
20250401,180900,6414237300,10300,10300,10300,10300,0
20250401,180800,6414237300,10300,10300,10300,10300,0
20250401,180700,6414237300,10300,10300,10300,10300,0
20250401,180600,6414237300,10300,10300,10300,10300,0
20250401,180500,6414237300,10300,10300,10300,10300,0
20250401,180400,6414237300,10300,10300,10300,10300,0
20250401,180300,6414237300,10300,10300,10300,10300,0
20250401,180200,6414237300,10300,10300,10300,10300,0
20250401,180100,6414237300,10300,10300,10300,10300,0
20250401,180000,6414237300,10300,10300,10300,10300,0
20250401,175900,6414237300,10300,10300,10300,10300,0
20250401,175800,6414237300,10300,10300,10300,10300,0
20250401,175700,6414237300,10300,10300,10300,10300,0
20250401,175600,6414237300,10300,10300,10300,10300,0
20250401,175500,6414237300,10300,10300,10300,10300,45135
20250401,175400,6414237300,10300,10300,10300,10300,0
20250401,175300,6414237300,10300,10300,10300,10300,0
20250401,175200,6414237300,10300,10300,10300,10300,0
20250401,175100,6414237300,10300,10300,10300,10300,0
20250401,175000,6414237300,10300,10300,10300,10300,0
20250401,174900,6414237300,10300,10300,10300,10300,0
20250401,174800,6414237300,10300,10300,10300,10300,0
20250401,174700,6414237300,10300,10300,10300,10300,0
20250401,174600,6414237300,10300,10300,10300,10300,0
20250401,174500,6414237300,10300,10300,10300,10300,0
20250401,174400,6414237300,10300,10300,10300,10300,0
20250401,174300,6414237300,10300,10300,10300,10300,0
20250401,174200,6414237300,10300,10300,10300,10300,0
20250401,174100,6414237300,10300,10300,10300,10300,0
20250401,174000,6414237300,10300,10300,10300,10300,0
20250401,173900,6414237300,10300,10300,10300,10300,0
20250401,173800,6414237300,10300,10300,10300,10300,0
20250401,173700,6414237300,10300,10300,10300,10300,0
20250401,173600,6414237300,10300,10300,10300,10300,0
20250401,173500,6414237300,10300,10300,10300,10300,0
20250401,173400,6414237300,10300,10300,10300,10300,0
20250401,173300,6414237300,10300,10300,10300,10300,0
20250401,173200,6414237300,10300,10300,10300,10300,0
20250401,173100,6414237300,10300,10300,10300,10300,0
20250401,173000,6414237300,10300,10300,10300,10300,0
20250401,172900,6414237300,10300,10300,10300,10300,0
20250401,172800,6414237300,10300,10300,10300,10300,0
20250401,172700,6414237300,10300,10300,10300,10300,0
20250401,172600,6414237300,10300,10300,10300,10300,0
20250401,172500,6414237300,10300,10300,10300,10300,45135
20250401,172400,6414237300,10300,10300,10300,10300,0
20250401,172300,6414237300,10300,10300,10300,10300,0
20250401,172200,6414237300,10300,10300,10300,10300,0
20250401,172100,6414237300,10300,10300,10300,10300,0
20250401,172000,6414237300,10300,10300,10300,10300,0
20250401,171900,6414237300,10300,10300,10300,10300,0
20250401,171800,6414237300,10300,10300,10300,10300,0
20250401,171700,6414237300,10300,10300,10300,10300,0
20250401,171600,6414237300,10300,10300,10300,10300,0
20250401,171500,6414237300,10300,10300,10300,10300,0
20250401,171400,6414237300,10300,10300,10300,10300,0
20250401,171300,6414237300,10300,10300,10300,10300,0
20250401,171200,6414237300,10300,10300,10300,10300,0
20250401,171100,6414237300,10300,10300,10300,10300,0
20250401,171000,6414237300,10300,10300,10300,10300,0
20250401,170900,6414237300,10300,10300,10300,10300,0
20250401,170800,6414237300,10300,10300,10300,10300,0
20250401,170700,6414237300,10300,10300,10300,10300,0
20250401,170600,6414237300,10300,10300,10300,10300,0
20250401,170500,6414237300,10300,10300,10300,10300,0
20250401,170400,6414237300,10300,10300,10300,10300,0
20250401,170300,6414237300,10300,10300,10300,10300,0
20250401,170200,6414237300,10300,10300,10300,10300,0
20250401,170100,6414237300,10300,10300,10300,10300,0
20250401,170000,6414237300,10300,10300,10300,10300,0
20250401,165900,6414237300,10300,10300,10300,10300,0
20250401,165800,6414237300,10300,10300,10300,10300,0
20250401,165700,6414237300,10300,10300,10300,10300,0
20250401,165600,6414237300,10300,10300,10300,10300,0
20250401,165500,6414237300,10300,10300,10300,10300,45135
20250401,165400,6414237300,10300,10300,10300,10300,0
20250401,165300,6414237300,10300,10300,10300,10300,0
20250401,165200,6414237300,10300,10300,10300,10300,0
20250401,165100,6414237300,10300,10300,10300,10300,0
20250401,165000,6414237300,10300,10300,10300,10300,0
20250401,164900,6414237300,10300,10300,10300,10300,0
20250401,164800,6414237300,10300,10300,10300,10300,0
20250401,164700,6414237300,10300,10300,10300,10300,0
20250401,164600,6414237300,10300,10300,10300,10300,0
20250401,164500,6414237300,10300,10300,10300,10300,0
20250401,164400,6414237300,10300,10300,10300,10300,0
20250401,164300,6414237300,10300,10300,10300,10300,0
20250401,164200,6414237300,10300,10300,10300,10300,0
20250401,164100,6414237300,10300,10300,10300,10300,0
20250401,164000,6414237300,10300,10300,10300,10300,0
20250401,163900,6414237300,10300,10300,10300,10300,0
20250401,163800,6414237300,10300,10300,10300,10300,0
20250401,163700,6414237300,10300,10300,10300,10300,0
20250401,163600,6414237300,10300,10300,10300,10300,0
20250401,163500,6414237300,10300,10300,10300,10300,0
20250401,163400,6414237300,10300,10300,10300,10300,0
20250401,163300,6414237300,10300,10300,10300,10300,0
20250401,163200,6414237300,10300,10300,10300,10300,0
20250401,163100,6414237300,10300,10300,10300,10300,0
20250401,163000,6414237300,10300,10300,10300,10300,0
20250401,162900,6414237300,10300,10300,10300,10300,0
20250401,162800,6414237300,10300,10300,10300,10300,0
20250401,162700,6414237300,10300,10300,10300,10300,0
20250401,162600,6414237300,10300,10300,10300,10300,0
20250401,162500,6414237300,10300,10300,10300,10300,45135
20250401,162400,6414237300,10300,10300,10300,10300,0
20250401,162300,6414237300,10300,10300,10300,10300,0
20250401,162200,6414237300,10300,10300,10300,10300,0
20250401,162100,6414237300,10300,10300,10300,10300,0
20250401,162000,6414237300,10300,10300,10300,10300,0
20250401,161900,6414237300,10300,10300,10300,10300,0
20250401,161800,6414237300,10300,10300,10300,10300,0
20250401,161700,6414237300,10300,10300,10300,10300,0
20250401,161600,6414237300,10300,10300,10300,10300,0
20250401,161500,6414237300,10300,10300,10300,10300,0
20250401,161400,6414237300,10300,10300,10300,10300,0
20250401,161300,6414237300,10300,10300,10300,10300,0
20250401,161200,6414237300,10300,10300,10300,10300,0
20250401,161100,6414237300,10300,10300,10300,10300,0
20250401,161000,6414237300,10300,10300,10300,10300,0
20250401,160900,6414237300,10300,10300,10300,10300,0
20250401,160800,6414237300,10300,10300,10300,10300,0
20250401,160700,6414237300,10300,10300,10300,10300,0
20250401,160600,6414237300,10300,10300,10300,10300,0
20250401,160500,6414237300,10300,10300,10300,10300,0
20250401,160400,6414237300,10300,10300,10300,10300,0
20250401,160300,6414237300,10300,10300,10300,10300,0
20250401,160200,6414237300,10300,10300,10300,10300,0
20250401,160100,6414237300,10300,10300,10300,10300,0
20250401,160000,6414237300,10300,10300,10300,10300,0
20250401,155900,6414237300,10300,10300,10300,10300,0
20250401,155800,6414237300,10300,10300,10300,10300,0
20250401,155700,6414237300,10300,10300,10300,10300,0
20250401,155600,6414237300,10300,10300,10300,10300,0
20250401,155500,6414237300,10300,10300,10300,10300,45135
20250401,155400,6414237300,10300,10300,10300,10300,0
20250401,155300,6414237300,10300,10300,10300,10300,0
20250401,155200,6414237300,10300,10300,10300,10300,0
20250401,155100,6414237300,10300,10300,10300,10300,0
20250401,155000,6414237300,10300,10300,10300,10300,0
20250401,154900,6414237300,10300,10300,10300,10300,0
20250401,154800,6414237300,10300,10300,10300,10300,0
20250401,154700,6414237300,10300,10300,10300,10300,0
20250401,154600,6414237300,10300,10300,10300,10300,0
20250401,154500,6414237300,10300,10300,10300,10300,0
20250401,154400,6414237300,10300,10300,10300,10300,0
20250401,154300,6414237300,10300,10300,10300,10300,0
20250401,154200,6414237300,10300,10300,10300,10300,0
20250401,154100,6414237300,10300,10300,10300,10300,0
20250401,154000,6414237300,10300,10300,10300,10300,0
20250401,153900,6414237300,10300,10300,10300,10300,0
20250401,153800,6414237300,10300,10300,10300,10300,0
20250401,153700,6414237300,10300,10300,10300,10300,0
20250401,153600,6414237300,10300,10300,10300,10300,0
20250401,153500,6414237300,10300,10300,10300,10300,0
20250401,153400,6414237300,10300,10300,10300,10300,0
20250401,153300,6414237300,10300,10300,10300,10300,0
20250401,153200,6414237300,10300,10300,10300,10300,0
20250401,153100,6414237300,10300,10300,10300,10300,0
20250401,153000,6414237300,10300,10300,10300,10300,45135
20250401,152900,5949346800,10320,10320,10320,10320,0
20250401,152800,5949346800,10320,10320,10320,10320,0
20250401,152700,5949346800,10320,10320,10320,10320,0
20250401,152600,5949346800,10320,10320,10320,10320,0
20250401,152500,5949346800,10320,10320,10320,10320,0
20250401,152400,5949346800,10320,10320,10320,10320,0
20250401,152300,5949346800,10320,10320,10320,10320,0
20250401,152200,5949346800,10320,10320,10320,10320,0
20250401,152100,5949346800,10320,10320,10320,10320,0
20250401,152000,5949346800,10320,10320,10320,10320,0
20250401,151900,5949346800,10320,10320,10330,10310,823
20250401,151800,5940851240,10320,10310,10320,10300,1204
20250401,151700,5928430340,10310,10310,10310,10300,3409
20250401,151600,5893290780,10310,10310,10310,10300,1265
20250401,151500,5880251580,10310,10300,10310,10300,1766
20250401,151400,5862050105,10300,10300,10310,10300,1454
20250401,151300,5847067125,10310,10310,10310,10300,1202
20250401,151200,5834678575,10310,10310,10310,10300,1309
20250401,151100,5821189030,10300,10310,10310,10300,1100
20250401,151000,5809852210,10310,10305,10310,10305,1398
20250401,150900,5795440365,10305,10310,10310,10300,1970
20250401,150800,5775143065,10310,10310,10310,10300,1399
20250401,150700,5760726545,10310,10310,10310,10300,1669
20250401,150600,5743526575,10300,10310,10310,10300,1175
20250401,150500,5731421195,10310,10300,10310,10290,2567
20250401,150400,5704987425,10300,10290,10300,10270,1974
20250401,150300,5684683275,10290,10280,10290,10250,2477
20250401,150200,5659223805,10290,10280,10290,10270,2991
20250401,150100,5628479585,10280,10270,10290,10270,2527
20250401,150000,5602514285,10280,10270,10290,10270,1933
20250401,145900,5582657835,10270,10260,10280,10260,2150
20250401,145800,5560574985,10270,10290,10290,10260,1668
20250401,145700,5543449415,10300,10270,10300,10260,2376
20250401,145600,5519039125,10280,10300,10300,10270,1949
20250401,145500,5498983325,10290,10280,10300,10270,1782
20250401,145400,5480653265,10290,10290,10300,10270,2079
20250401,145300,5459271185,10300,10290,10300,10280,2103
20250401,145200,5437630135,10280,10290,10290,10280,1294
20250401,145100,5424322445,10280,10270,10290,10270,1817
20250401,145000,5405648715,10270,10290,10290,10270,1565
20250401,144900,5389556435,10290,10290,10290,10280,1705
20250401,144800,5372018575,10290,10280,10290,10270,2418
20250401,144700,5347158065,10280,10280,10290,10270,2245
20250401,144600,5324081995,10290,10280,10290,10280,1533
20250401,144500,5308314305,10290,10300,10300,10280,1478
20250401,144400,5293107705,10300,10300,10300,10290,1246
20250401,144300,5280282975,10290,10300,10300,10290,3527
20250401,144200,5243980925,10300,10300,10310,10290,2765
20250401,144100,5215503575,10310,10310,10320,10300,2149
20250401,144000,5193352245,10310,10300,10310,10300,4857
20250401,143900,5143314695,10310,10310,10320,10300,1433
20250401,143800,5128544465,10300,10310,10320,10300,1625
20250401,143700,5111786685,10300,10320,10320,10300,923
20250401,143600,5102269485,10320,10320,10320,10300,1260
20250401,143500,5089279115,10310,10320,10320,10300,1330
20250401,143400,5075561375,10310,10310,10320,10300,836
20250401,143300,5066943715,10310,10310,10320,10300,1460
20250401,143200,5051887195,10310,10310,10320,10310,1186
20250401,143100,5039655675,10320,10320,10320,10310,1570
20250401,143000,5023459345,10310,10310,10320,10300,1126
20250401,142900,5011851165,10300,10310,10320,10300,1126
20250401,142800,5000243195,10310,10300,10310,10300,1553
20250401,142700,4984241205,10300,10300,10310,10300,1295
20250401,142600,4970897295,10310,10330,10330,10300,3235
20250401,142500,4937556275,10320,10320,10330,10310,2367
20250401,142400,4913134765,10320,10330,10340,10320,1291
20250401,142300,4899805995,10340,10310,10340,10310,1001
20250401,142200,4889477345,10310,10330,10340,10310,1907
20250401,142100,4869791475,10330,10320,10330,10320,1383
20250401,142000,4855513525,10330,10330,10330,10310,2064
20250401,141900,4834217170,10310,10320,10330,10300,1578
20250401,141800,4817949590,10330,10315,10330,10300,1780
20250401,141700,4799600060,10320,10320,10330,10300,1917
20250401,141600,4779829480,10320,10320,10330,10300,1104
20250401,141500,4768443580,10330,10315,10330,10300,1528
20250401,141400,4752679545,10310,10310,10330,10310,1787
20250401,141300,4734241715,10310,10330,10330,10310,2138
20250401,141200,4712179895,10320,10330,10340,10320,1601
20250401,141100,4695644980,10340,10330,10340,10320,1887
20250401,141000,4676152395,10330,10320,10330,10320,2199
20250401,140900,4653446520,10320,10320,10340,10310,1715
20250401,140800,4635733475,10330,10320,10330,10310,3037
20250401,140700,4604382645,10330,10330,10330,10310,1358
20250401,140600,4590363830,10320,10320,10330,10300,1405
20250401,140500,4575865895,10320,10325,10330,10310,931
20250401,140400,4566260040,10330,10320,10330,10300,1402
20250401,140300,4551799510,10310,10310,10330,10300,1027
20250401,140200,4541207810,10320,10320,10330,10310,710
20250401,140100,4533883220,10320,10310,10330,10310,1112
20250401,140000,4522410780,10300,10310,10320,10300,4366
20250401,135900,4477395930,10310,10310,10320,10300,1598
20250401,135800,4460913800,10300,10310,10320,10300,1476
20250401,135700,4445693905,10310,10310,10320,10300,1554
20250401,135600,4429678915,10310,10320,10320,10300,1574
20250401,135500,4413444835,10310,10320,10320,10300,784
20250401,135400,4405364515,10320,10320,10320,10310,1747
20250401,135300,4387348845,10310,10310,10320,10300,2119
20250401,135200,4365497135,10320,10320,10320,10300,1287
20250401,135100,4352226355,10310,10300,10320,10300,1725
20250401,135000,4334452365,10310,10300,10320,10300,1873
20250401,134900,4315146530,10310,10320,10330,10300,825
20250401,134800,4306643770,10300,10310,10320,10300,1260
20250401,134700,4293655080,10310,10310,10320,10300,1308
20250401,134600,4280177755,10320,10310,10320,10300,2415
20250401,134500,4255284705,10320,10310,10320,10300,1088
20250401,134400,4244071805,10310,10300,10320,10300,1029
20250401,134300,4233467900,10300,10310,10320,10300,1270
20250401,134200,4220375250,10310,10310,10320,10300,1304
20250401,134100,4206929320,10310,10300,10315,10300,985
20250401,134000,4196777235,10310,10310,10320,10300,1521
20250401,133900,4181096745,10310,10310,10320,10300,1158
20250401,133800,4169159905,10320,10300,10320,10300,1231
20250401,133700,4156474560,10310,10310,10310,10300,1391
20250401,133600,4142141320,10300,10300,10310,10300,807
20250401,133500,4133826700,10310,10310,10320,10300,1111
20250401,133400,4122376445,10310,10300,10320,10300,1346
20250401,133300,4108504585,10300,10290,10320,10290,661
20250401,133200,4101697275,10300,10300,10320,10300,1601
20250401,133100,4085201785,10300,10310,10310,10290,1036
20250401,133000,4074527795,10320,10300,10320,10300,1276
20250401,132900,4061376795,10320,10310,10320,10300,1360
20250401,132800,4047362435,10300,10310,10320,10300,914
20250401,132700,4037942845,10310,10300,10320,10300,859
20250401,132600,4029085795,10300,10310,10310,10300,1595
20250401,132500,4012649355,10310,10310,10320,10300,1063
20250401,132400,4001694535,10310,10300,10320,10300,1291
20250401,132300,3988383095,10300,10310,10310,10300,1025
20250401,132200,3977817960,10320,10315,10320,10300,1106
20250401,132100,3966412995,10320,10310,10320,10300,1711
20250401,132000,3948769800,10315,10320,10320,10310,947
20250401,131900,3939003550,10310,10310,10320,10300,1210
20250401,131800,3926525410,10320,10310,10320,10300,957
20250401,131700,3916660980,10310,10300,10310,10300,1058
20250401,131600,3905760445,10300,10300,10320,10300,880
20250401,131500,3896688485,10300,10300,10310,10290,1079
20250401,131400,3885577405,10310,10310,10310,10290,887
20250401,131300,3876442340,10315,10310,10320,10290,1626
20250401,131200,3859690695,10310,10300,10310,10300,1032
20250401,131100,3849058100,10300,10300,10310,10290,1293
20250401,131000,3835740250,10300,10310,10310,10290,962
20250401,130900,3825834000,10310,10290,10310,10280,1699
20250401,130800,3808340340,10300,10300,10300,10270,956
20250401,130700,3798496510,10280,10300,10300,10270,1179
20250401,130600,3786371820,10290,10300,10300,10280,1534
20250401,130500,3770586390,10290,10290,10310,10280,1358
20250401,130400,3756603880,10295,10290,10310,10280,787
20250401,130300,3748505290,10300,10300,10300,10280,1095
20250401,130200,3737236290,10300,10300,10310,10280,1230
20250401,130100,3724569930,10300,10300,10310,10290,1225
20250401,130000,3711952000,10290,10310,10320,10290,1673
20250401,125900,3694712780,10310,10300,10310,10300,822
20250401,125800,3686245420,10310,10300,10310,10290,931
20250401,125700,3676657085,10300,10290,10300,10290,1714
20250401,125600,3659012175,10290,10300,10310,10260,3532
20250401,125500,3622699675,10300,10300,10310,10300,1054
20250401,125400,3611839315,10300,10300,10310,10290,774
20250401,125300,3603868875,10310,10300,10310,10280,560
20250401,125200,3598104305,10300,10290,10300,10280,1919
20250401,125100,3578354440,10290,10300,10300,10290,1194
20250401,125000,3566064120,10300,10290,10300,10290,1401
20250401,124900,3551640650,10300,10290,10300,10280,1255
20250401,124800,3538720720,10290,10280,10290,10280,761
20250401,124700,3530895240,10280,10290,10300,10270,1504
20250401,124600,3515425370,10290,10300,10300,10280,1086
20250401,124500,3504246990,10300,10290,10300,10280,1099
20250401,124400,3492936570,10290,10300,10310,10280,825
20250401,124300,3484441150,10310,10300,10310,10280,1538
20250401,124200,3468608070,10290,10300,10300,10290,1090
20250401,124100,3457388585,10300,10290,10300,10280,1010
20250401,124000,3446992385,10290,10290,10300,10290,1129
20250401,123900,3435372435,10300,10300,10310,10290,1348
20250401,123800,3421492015,10300,10280,10310,10280,962
20250401,123700,3411591295,10310,10300,10310,10280,1284
20250401,123600,3398365995,10310,10290,10310,10290,1093
20250401,123500,3387109095,10300,10300,10310,10290,616
20250401,123400,3380766895,10300,10300,10310,10290,1017
20250401,123300,3370291155,10310,10290,10310,10290,1217
20250401,123200,3357756005,10300,10300,10310,10290,882
20250401,123100,3348675600,10300,10290,10310,10290,822
20250401,123000,3340207970,10300,10300,10310,10290,976
20250401,122900,3330153010,10300,10290,10310,10280,1287
20250401,122800,3316904550,10280,10290,10300,10280,1081
20250401,122700,3305779810,10290,10300,10300,10290,1311
20250401,122600,3292282550,10300,10300,10300,10280,1037
20250401,122500,3281613540,10300,10300,10300,10280,1287
20250401,122400,3268373520,10280,10290,10300,10280,1216
20250401,122300,3255867090,10290,10300,10310,10280,4832
20250401,122200,3206099580,10300,10300,10310,10300,806
20250401,122100,3197794565,10300,10300,10320,10300,1150
20250401,122000,3185942455,10310,10310,10320,10300,1596
20250401,121900,3169495865,10310,10300,10320,10300,1222
20250401,121800,3156900005,10310,10300,10310,10300,1268
20250401,121700,3143833205,10310,10290,10320,10290,2004
20250401,121600,3123186265,10310,10290,10310,10270,1804
20250401,121500,3104628265,10290,10280,10300,10280,1136
20250401,121400,3092941225,10290,10290,10300,10280,633
20250401,121300,3086428135,10290,10280,10310,10280,1723
20250401,121200,3068697475,10280,10300,10310,10280,1972
20250401,121100,3048394460,10300,10310,10310,10290,834
20250401,121000,3039803780,10300,10300,10310,10300,744
20250401,120900,3032138640,10300,10300,10310,10300,1149
20250401,120800,3020300150,10320,10300,10320,10300,927
20250401,120700,3010746570,10290,10300,10310,10290,1352
20250401,120600,2996818800,10310,10300,10310,10290,1195
20250401,120500,2984508750,10310,10310,10310,10300,1324
20250401,120400,2970867440,10300,10300,10310,10290,4132
20250401,120300,2928303730,10300,10290,10300,10280,1164
20250401,120200,2916323750,10290,10280,10300,10280,822
20250401,120100,2907865815,10290,10280,10300,10280,853
20250401,120000,2899093095,10300,10280,10300,10270,1934
20250401,115900,2879202035,10280,10270,10300,10260,1592
20250401,115800,2862837825,10280,10280,10280,10260,1053
20250401,115700,2852023785,10280,10280,10300,10270,2083
20250401,115600,2830608975,10280,10270,10300,10260,1458
20250401,115500,2815625525,10280,10290,10290,10260,1332
20250401,115400,2801936195,10280,10280,10290,10280,1873
20250401,115300,2782673145,10290,10280,10290,10260,1877
20250401,115200,2763389155,10280,10280,10300,10270,1172
20250401,115100,2751344710,10290,10290,10300,10280,1150
20250401,115000,2739516090,10290,10280,10300,10270,1446
20250401,114900,2724647770,10290,10290,10300,10280,1828
20250401,114800,2705839670,10290,10290,10300,10290,1422
20250401,114700,2691202380,10300,10280,10300,10280,1306
20250401,114600,2677759890,10290,10300,10300,10280,860
20250401,114500,2668916320,10290,10290,10290,10270,1723
20250401,114400,2651209150,10290,10290,10300,10280,1261
20250401,114300,2638236020,10290,10290,10300,10280,1603
20250401,114200,2621747090,10290,10290,10290,10270,1505
20250401,114100,2606273455,10280,10290,10300,10270,2188
20250401,114000,2583772595,10290,10280,10290,10270,2932
20250401,113900,2553638625,10280,10270,10280,10260,1182
20250401,113800,2541501515,10280,10280,10290,10260,1346
20250401,113700,2527672375,10280,10280,10290,10260,1410
20250401,113600,2513192145,10280,10280,10280,10270,1843
20250401,113500,2494256005,10270,10270,10280,10260,2732
20250401,113400,2466191995,10270,10250,10270,10250,2433
20250401,113300,2441233555,10260,10250,10260,10250,1788
20250401,113200,2422897965,10260,10260,10270,10250,1995
20250401,113100,2402442950,10260,10260,10270,10250,1324
20250401,113000,2388861500,10260,10260,10270,10250,1343
20250401,112900,2375087390,10250,10260,10270,10250,2605
20250401,112800,2348367030,10270,10260,10270,10250,1836
20250401,112700,2329531330,10250,10270,10280,10250,1629
20250401,112600,2312811440,10270,10270,10280,10250,3675
20250401,112500,2275082330,10270,10240,10270,10240,3671
20250401,112400,2237461300,10240,10240,10250,10240,1138
20250401,112300,2225805060,10250,10250,10250,10200,5849
20250401,112200,2165967100,10240,10240,10250,10240,1367
20250401,112100,2151962795,10250,10250,10260,10240,1441
20250401,112000,2137202205,10250,10260,10260,10250,1022
20250401,111900,2126724325,10250,10250,10260,10250,1259
20250401,111800,2113815075,10250,10260,10260,10250,1503
20250401,111700,2098403255,10260,10240,10260,10220,3569
20250401,111600,2061850195,10240,10250,10260,10230,9022
20250401,111500,1969434335,10240,10250,10260,10240,1415
20250401,111400,1954931635,10260,10260,10260,10240,1975
20250401,111300,1934689785,10250,10250,10260,10240,3421
20250401,111200,1899630015,10260,10260,10270,10250,1201
20250401,111100,1887307675,10270,10250,10270,10240,1800
20250401,111000,1868850755,10250,10240,10250,10240,983
20250401,110900,1858782505,10250,10230,10250,10230,3553
20250401,110800,1822396965,10240,10230,10240,10230,1679
20250401,110700,1805215355,10230,10240,10240,10230,370
20250401,110600,1801428445,10240,10240,10240,10230,889
20250401,110500,1792333025,10240,10230,10240,10230,658
20250401,110400,1785599015,10230,10230,10240,10230,771
20250401,110300,1777711345,10240,10240,10240,10230,993
20250401,110200,1767552295,10230,10230,10240,10230,640
20250401,110100,1761004860,10240,10240,10240,10230,541
20250401,110000,1755468400,10230,10250,10250,10230,769
20250401,105900,1747593930,10250,10240,10250,10240,648
20250401,105800,1740957240,10240,10250,10260,10240,2127
20250401,105700,1719154890,10250,10250,10260,10250,563
20250401,105600,1713382350,10250,10260,10260,10250,441
20250401,105500,1708861900,10250,10260,10260,10250,1151
20250401,105400,1697058750,10250,10250,10260,10250,1054
20250401,105300,1686254360,10260,10260,10260,10250,1050
20250401,105200,1675487435,10250,10270,10270,10250,826
20250401,105100,1667013565,10270,10270,10270,10260,734
20250401,105000,1659478125,10260,10270,10280,10260,1797
20250401,104900,1641021665,10270,10260,10270,10260,1588
20250401,104800,1624718805,10260,10260,10270,10260,494
20250401,104700,1619650215,10270,10260,10270,10250,1172
20250401,104600,1607625195,10260,10250,10260,10250,482
20250401,104500,1602681275,10250,10250,10260,10250,1583
20250401,104400,1586450915,10240,10220,10240,10220,954
20250401,104300,1576685475,10230,10225,10230,10220,2175
20250401,104200,1554439370,10230,10220,10230,10220,1280
20250401,104100,1541357530,10230,10220,10230,10220,778
20250401,104000,1533403210,10230,10220,10230,10220,656
20250401,103900,1526695780,10220,10220,10230,10220,1004
20250401,103800,1516434740,10220,10220,10230,10220,829
20250401,103700,1507959430,10220,10230,10230,10220,194
20250401,103600,1505976520,10220,10220,10220,10210,800
20250401,103500,1497802230,10220,10240,10240,10220,1245
20250401,103400,1485066820,10230,10240,10240,10230,698
20250401,103300,1477925380,10240,10230,10240,10220,540
20250401,103200,1472402305,10230,10230,10240,10220,973
20250401,103100,1462448715,10230,10230,10240,10220,729
20250401,103000,1454991555,10230,10230,10240,10220,929
20250401,102900,1445487525,10230,10240,10240,10230,263
20250401,102800,1442796905,10230,10220,10240,10220,1878
20250401,102700,1423596545,10230,10220,10230,10220,390
20250401,102600,1419610355,10230,10230,10230,10220,924
20250401,102500,1410160835,10220,10220,10230,10220,1238
20250401,102400,1397505445,10220,10230,10230,10220,1444
20250401,102300,1382736065,10230,10220,10240,10220,855
20250401,102200,1373991065,10210,10230,10230,10210,1516
20250401,102100,1358493805,10230,10230,10230,10220,815
20250401,102000,1350161265,10230,10230,10230,10220,762
20250401,101900,1342369095,10230,10220,10230,10210,1480
20250401,101800,1327245455,10220,10220,10220,10210,769
20250401,101700,1319389745,10220,10230,10230,10220,893
20250401,101600,1310260195,10230,10220,10230,10220,1160
20250401,101500,1298402225,10220,10220,10230,10220,1139
20250401,101400,1286754775,10220,10230,10230,10220,330
20250401,101300,1283380945,10220,10230,10230,10220,1112
20250401,101200,1272011910,10220,10210,10230,10210,1823
20250401,101100,1253390600,10210,10210,10210,10200,766
20250401,101000,1245575820,10210,10200,10210,10190,1341
20250401,100900,1231895290,10210,10210,10210,10200,777
20250401,100800,1223969350,10210,10200,10210,10200,794
20250401,100700,1215866600,10200,10200,10210,10200,807
20250401,100600,1207634780,10200,10200,10210,10190,744
20250401,100500,1200047850,10190,10200,10200,10190,2365
20250401,100400,1175936590,10190,10200,10210,10190,833
20250401,100300,1167442900,10200,10200,10200,10190,859
20250401,100200,1158685975,10200,10200,10200,10190,294
20250401,100100,1155689775,10200,10200,10210,10190,4501
20250401,100000,1109764840,10200,10200,10200,10180,1284
20250401,095900,1096679160,10190,10190,10200,10180,832
20250401,095800,1088202380,10190,10200,10200,10180,1439
20250401,095700,1073533410,10200,10200,10210,10180,2903
20250401,095600,1043946250,10200,10200,10200,10190,1105
20250401,095500,1032683580,10200,10190,10200,10190,974
20250401,095400,1022754500,10200,10190,10200,10180,1297
20250401,095300,1009538890,10190,10190,10200,10190,2359
20250401,095200,985495085,10190,10190,10200,10180,3261
20250401,095100,952259095,10200,10200,10210,10190,8809
20250401,095000,862465165,10210,10210,10220,10210,1752
20250401,094900,844573545,10210,10220,10220,10200,1877
20250401,094800,825408895,10220,10210,10220,10210,1489
20250401,094700,810197765,10210,10210,10220,10210,2615
20250401,094600,783483605,10210,10220,10220,10210,728
20250401,094500,776048135,10220,10210,10220,10200,1730
20250401,094400,758383015,10210,10220,10220,10200,4573
20250401,094300,711688805,10220,10230,10230,10220,2893
20250401,094200,682120810,10230,10230,10240,10220,819
20250401,094100,673744940,10230,10230,10230,10220,2768
20250401,094000,645440740,10230,10230,10230,10220,2317
20250401,093900,621757410,10230,10250,10250,10220,5144
20250401,093800,569135780,10250,10230,10250,10230,1547
20250401,093700,553300620,10240,10240,10250,10230,1350
20250401,093600,539482840,10240,10240,10240,10230,2245
20250401,093500,516499990,10230,10240,10250,10230,2659
20250401,093400,489274500,10240,10240,10260,10240,2866
20250401,093300,459910920,10250,10250,10250,10240,1374
20250401,093200,445833165,10240,10260,10260,10240,2194
20250401,093100,423345465,10250,10250,10260,10240,2429
20250401,093000,398445705,10250,10260,10260,10240,2283
20250401,092900,375046115,10260,10260,10260,10240,1210
20250401,092800,362640515,10250,10250,10250,10250,785
20250401,092700,354594265,10250,10260,10260,10250,881
20250401,092600,345561745,10250,10260,10260,10250,779
20250401,092500,337570435,10260,10270,10280,10260,1135
20250401,092400,325914605,10260,10270,10270,10260,726
20250401,092300,318463955,10270,10280,10280,10250,1204
20250401,092200,306103180,10280,10280,10290,10260,1486
20250401,092100,290845890,10290,10290,10300,10280,1208
20250401,092000,278422270,10290,10280,10300,10270,1785
20250401,091900,260072320,10270,10280,10280,10270,422
20250401,091800,255737680,10270,10270,10290,10260,600
20250401,091700,249574460,10260,10290,10300,10260,918
20250401,091600,240140770,10280,10300,10300,10280,481
20250401,091500,235191900,10300,10300,10300,10280,710
20250401,091400,227888040,10300,10290,10300,10270,2088
20250401,091300,206422160,10290,10280,10290,10280,434
20250401,091200,201957480,10290,10300,10300,10290,425
20250401,091100,197581560,10300,10300,10300,10300,6
20250401,091000,197519760,10310,10300,10310,10280,207
20250401,090900,195388470,10270,10300,10310,10270,1306
20250401,090800,181953820,10300,10290,10300,10280,953
20250401,090700,172140710,10300,10280,10300,10280,1230
20250401,090600,159485780,10280,10300,10300,10270,775
20250401,090500,151516860,10290,10300,10300,10290,279
20250401,090400,148643730,10290,10310,10310,10290,898
20250401,090300,139397450,10320,10280,10320,10270,2147
20250401,090200,117321710,10290,10280,10290,10270,1703
20250401,090100,99811200,10330,10300,10330,10240,4039
20250401,090000,58249920,10290,10250,10300,10230,5682
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 6414237300 10300 10300 10300 10300 45135
3 20250401 192400 6414237300 10300 10300 10300 10300 0
4 20250401 192300 6414237300 10300 10300 10300 10300 0
5 20250401 192200 6414237300 10300 10300 10300 10300 0
6 20250401 192100 6414237300 10300 10300 10300 10300 0
7 20250401 192000 6414237300 10300 10300 10300 10300 0
8 20250401 191900 6414237300 10300 10300 10300 10300 0
9 20250401 191800 6414237300 10300 10300 10300 10300 0
10 20250401 191700 6414237300 10300 10300 10300 10300 0
11 20250401 191600 6414237300 10300 10300 10300 10300 0
12 20250401 191500 6414237300 10300 10300 10300 10300 0
13 20250401 191400 6414237300 10300 10300 10300 10300 0
14 20250401 191300 6414237300 10300 10300 10300 10300 0
15 20250401 191200 6414237300 10300 10300 10300 10300 0
16 20250401 191100 6414237300 10300 10300 10300 10300 0
17 20250401 191000 6414237300 10300 10300 10300 10300 0
18 20250401 190900 6414237300 10300 10300 10300 10300 0
19 20250401 190800 6414237300 10300 10300 10300 10300 0
20 20250401 190700 6414237300 10300 10300 10300 10300 0
21 20250401 190600 6414237300 10300 10300 10300 10300 0
22 20250401 190500 6414237300 10300 10300 10300 10300 0
23 20250401 190400 6414237300 10300 10300 10300 10300 0
24 20250401 190300 6414237300 10300 10300 10300 10300 0
25 20250401 190200 6414237300 10300 10300 10300 10300 0
26 20250401 190100 6414237300 10300 10300 10300 10300 0
27 20250401 190000 6414237300 10300 10300 10300 10300 0
28 20250401 185900 6414237300 10300 10300 10300 10300 0
29 20250401 185800 6414237300 10300 10300 10300 10300 0
30 20250401 185700 6414237300 10300 10300 10300 10300 0
31 20250401 185600 6414237300 10300 10300 10300 10300 0
32 20250401 185500 6414237300 10300 10300 10300 10300 45135
33 20250401 185400 6414237300 10300 10300 10300 10300 0
34 20250401 185300 6414237300 10300 10300 10300 10300 0
35 20250401 185200 6414237300 10300 10300 10300 10300 0
36 20250401 185100 6414237300 10300 10300 10300 10300 0
37 20250401 185000 6414237300 10300 10300 10300 10300 0
38 20250401 184900 6414237300 10300 10300 10300 10300 0
39 20250401 184800 6414237300 10300 10300 10300 10300 0
40 20250401 184700 6414237300 10300 10300 10300 10300 0
41 20250401 184600 6414237300 10300 10300 10300 10300 0
42 20250401 184500 6414237300 10300 10300 10300 10300 0
43 20250401 184400 6414237300 10300 10300 10300 10300 0
44 20250401 184300 6414237300 10300 10300 10300 10300 0
45 20250401 184200 6414237300 10300 10300 10300 10300 0
46 20250401 184100 6414237300 10300 10300 10300 10300 0
47 20250401 184000 6414237300 10300 10300 10300 10300 0
48 20250401 183900 6414237300 10300 10300 10300 10300 0
49 20250401 183800 6414237300 10300 10300 10300 10300 0
50 20250401 183700 6414237300 10300 10300 10300 10300 0
51 20250401 183600 6414237300 10300 10300 10300 10300 0
52 20250401 183500 6414237300 10300 10300 10300 10300 0
53 20250401 183400 6414237300 10300 10300 10300 10300 0
54 20250401 183300 6414237300 10300 10300 10300 10300 0
55 20250401 183200 6414237300 10300 10300 10300 10300 0
56 20250401 183100 6414237300 10300 10300 10300 10300 0
57 20250401 183000 6414237300 10300 10300 10300 10300 0
58 20250401 182900 6414237300 10300 10300 10300 10300 0
59 20250401 182800 6414237300 10300 10300 10300 10300 0
60 20250401 182700 6414237300 10300 10300 10300 10300 0
61 20250401 182600 6414237300 10300 10300 10300 10300 0
62 20250401 182500 6414237300 10300 10300 10300 10300 45135
63 20250401 182400 6414237300 10300 10300 10300 10300 0
64 20250401 182300 6414237300 10300 10300 10300 10300 0
65 20250401 182200 6414237300 10300 10300 10300 10300 0
66 20250401 182100 6414237300 10300 10300 10300 10300 0
67 20250401 182000 6414237300 10300 10300 10300 10300 0
68 20250401 181900 6414237300 10300 10300 10300 10300 0
69 20250401 181800 6414237300 10300 10300 10300 10300 0
70 20250401 181700 6414237300 10300 10300 10300 10300 0
71 20250401 181600 6414237300 10300 10300 10300 10300 0
72 20250401 181500 6414237300 10300 10300 10300 10300 0
73 20250401 181400 6414237300 10300 10300 10300 10300 0
74 20250401 181300 6414237300 10300 10300 10300 10300 0
75 20250401 181200 6414237300 10300 10300 10300 10300 0
76 20250401 181100 6414237300 10300 10300 10300 10300 0
77 20250401 181000 6414237300 10300 10300 10300 10300 0
78 20250401 180900 6414237300 10300 10300 10300 10300 0
79 20250401 180800 6414237300 10300 10300 10300 10300 0
80 20250401 180700 6414237300 10300 10300 10300 10300 0
81 20250401 180600 6414237300 10300 10300 10300 10300 0
82 20250401 180500 6414237300 10300 10300 10300 10300 0
83 20250401 180400 6414237300 10300 10300 10300 10300 0
84 20250401 180300 6414237300 10300 10300 10300 10300 0
85 20250401 180200 6414237300 10300 10300 10300 10300 0
86 20250401 180100 6414237300 10300 10300 10300 10300 0
87 20250401 180000 6414237300 10300 10300 10300 10300 0
88 20250401 175900 6414237300 10300 10300 10300 10300 0
89 20250401 175800 6414237300 10300 10300 10300 10300 0
90 20250401 175700 6414237300 10300 10300 10300 10300 0
91 20250401 175600 6414237300 10300 10300 10300 10300 0
92 20250401 175500 6414237300 10300 10300 10300 10300 45135
93 20250401 175400 6414237300 10300 10300 10300 10300 0
94 20250401 175300 6414237300 10300 10300 10300 10300 0
95 20250401 175200 6414237300 10300 10300 10300 10300 0
96 20250401 175100 6414237300 10300 10300 10300 10300 0
97 20250401 175000 6414237300 10300 10300 10300 10300 0
98 20250401 174900 6414237300 10300 10300 10300 10300 0
99 20250401 174800 6414237300 10300 10300 10300 10300 0
100 20250401 174700 6414237300 10300 10300 10300 10300 0
101 20250401 174600 6414237300 10300 10300 10300 10300 0
102 20250401 174500 6414237300 10300 10300 10300 10300 0
103 20250401 174400 6414237300 10300 10300 10300 10300 0
104 20250401 174300 6414237300 10300 10300 10300 10300 0
105 20250401 174200 6414237300 10300 10300 10300 10300 0
106 20250401 174100 6414237300 10300 10300 10300 10300 0
107 20250401 174000 6414237300 10300 10300 10300 10300 0
108 20250401 173900 6414237300 10300 10300 10300 10300 0
109 20250401 173800 6414237300 10300 10300 10300 10300 0
110 20250401 173700 6414237300 10300 10300 10300 10300 0
111 20250401 173600 6414237300 10300 10300 10300 10300 0
112 20250401 173500 6414237300 10300 10300 10300 10300 0
113 20250401 173400 6414237300 10300 10300 10300 10300 0
114 20250401 173300 6414237300 10300 10300 10300 10300 0
115 20250401 173200 6414237300 10300 10300 10300 10300 0
116 20250401 173100 6414237300 10300 10300 10300 10300 0
117 20250401 173000 6414237300 10300 10300 10300 10300 0
118 20250401 172900 6414237300 10300 10300 10300 10300 0
119 20250401 172800 6414237300 10300 10300 10300 10300 0
120 20250401 172700 6414237300 10300 10300 10300 10300 0
121 20250401 172600 6414237300 10300 10300 10300 10300 0
122 20250401 172500 6414237300 10300 10300 10300 10300 45135
123 20250401 172400 6414237300 10300 10300 10300 10300 0
124 20250401 172300 6414237300 10300 10300 10300 10300 0
125 20250401 172200 6414237300 10300 10300 10300 10300 0
126 20250401 172100 6414237300 10300 10300 10300 10300 0
127 20250401 172000 6414237300 10300 10300 10300 10300 0
128 20250401 171900 6414237300 10300 10300 10300 10300 0
129 20250401 171800 6414237300 10300 10300 10300 10300 0
130 20250401 171700 6414237300 10300 10300 10300 10300 0
131 20250401 171600 6414237300 10300 10300 10300 10300 0
132 20250401 171500 6414237300 10300 10300 10300 10300 0
133 20250401 171400 6414237300 10300 10300 10300 10300 0
134 20250401 171300 6414237300 10300 10300 10300 10300 0
135 20250401 171200 6414237300 10300 10300 10300 10300 0
136 20250401 171100 6414237300 10300 10300 10300 10300 0
137 20250401 171000 6414237300 10300 10300 10300 10300 0
138 20250401 170900 6414237300 10300 10300 10300 10300 0
139 20250401 170800 6414237300 10300 10300 10300 10300 0
140 20250401 170700 6414237300 10300 10300 10300 10300 0
141 20250401 170600 6414237300 10300 10300 10300 10300 0
142 20250401 170500 6414237300 10300 10300 10300 10300 0
143 20250401 170400 6414237300 10300 10300 10300 10300 0
144 20250401 170300 6414237300 10300 10300 10300 10300 0
145 20250401 170200 6414237300 10300 10300 10300 10300 0
146 20250401 170100 6414237300 10300 10300 10300 10300 0
147 20250401 170000 6414237300 10300 10300 10300 10300 0
148 20250401 165900 6414237300 10300 10300 10300 10300 0
149 20250401 165800 6414237300 10300 10300 10300 10300 0
150 20250401 165700 6414237300 10300 10300 10300 10300 0
151 20250401 165600 6414237300 10300 10300 10300 10300 0
152 20250401 165500 6414237300 10300 10300 10300 10300 45135
153 20250401 165400 6414237300 10300 10300 10300 10300 0
154 20250401 165300 6414237300 10300 10300 10300 10300 0
155 20250401 165200 6414237300 10300 10300 10300 10300 0
156 20250401 165100 6414237300 10300 10300 10300 10300 0
157 20250401 165000 6414237300 10300 10300 10300 10300 0
158 20250401 164900 6414237300 10300 10300 10300 10300 0
159 20250401 164800 6414237300 10300 10300 10300 10300 0
160 20250401 164700 6414237300 10300 10300 10300 10300 0
161 20250401 164600 6414237300 10300 10300 10300 10300 0
162 20250401 164500 6414237300 10300 10300 10300 10300 0
163 20250401 164400 6414237300 10300 10300 10300 10300 0
164 20250401 164300 6414237300 10300 10300 10300 10300 0
165 20250401 164200 6414237300 10300 10300 10300 10300 0
166 20250401 164100 6414237300 10300 10300 10300 10300 0
167 20250401 164000 6414237300 10300 10300 10300 10300 0
168 20250401 163900 6414237300 10300 10300 10300 10300 0
169 20250401 163800 6414237300 10300 10300 10300 10300 0
170 20250401 163700 6414237300 10300 10300 10300 10300 0
171 20250401 163600 6414237300 10300 10300 10300 10300 0
172 20250401 163500 6414237300 10300 10300 10300 10300 0
173 20250401 163400 6414237300 10300 10300 10300 10300 0
174 20250401 163300 6414237300 10300 10300 10300 10300 0
175 20250401 163200 6414237300 10300 10300 10300 10300 0
176 20250401 163100 6414237300 10300 10300 10300 10300 0
177 20250401 163000 6414237300 10300 10300 10300 10300 0
178 20250401 162900 6414237300 10300 10300 10300 10300 0
179 20250401 162800 6414237300 10300 10300 10300 10300 0
180 20250401 162700 6414237300 10300 10300 10300 10300 0
181 20250401 162600 6414237300 10300 10300 10300 10300 0
182 20250401 162500 6414237300 10300 10300 10300 10300 45135
183 20250401 162400 6414237300 10300 10300 10300 10300 0
184 20250401 162300 6414237300 10300 10300 10300 10300 0
185 20250401 162200 6414237300 10300 10300 10300 10300 0
186 20250401 162100 6414237300 10300 10300 10300 10300 0
187 20250401 162000 6414237300 10300 10300 10300 10300 0
188 20250401 161900 6414237300 10300 10300 10300 10300 0
189 20250401 161800 6414237300 10300 10300 10300 10300 0
190 20250401 161700 6414237300 10300 10300 10300 10300 0
191 20250401 161600 6414237300 10300 10300 10300 10300 0
192 20250401 161500 6414237300 10300 10300 10300 10300 0
193 20250401 161400 6414237300 10300 10300 10300 10300 0
194 20250401 161300 6414237300 10300 10300 10300 10300 0
195 20250401 161200 6414237300 10300 10300 10300 10300 0
196 20250401 161100 6414237300 10300 10300 10300 10300 0
197 20250401 161000 6414237300 10300 10300 10300 10300 0
198 20250401 160900 6414237300 10300 10300 10300 10300 0
199 20250401 160800 6414237300 10300 10300 10300 10300 0
200 20250401 160700 6414237300 10300 10300 10300 10300 0
201 20250401 160600 6414237300 10300 10300 10300 10300 0
202 20250401 160500 6414237300 10300 10300 10300 10300 0
203 20250401 160400 6414237300 10300 10300 10300 10300 0
204 20250401 160300 6414237300 10300 10300 10300 10300 0
205 20250401 160200 6414237300 10300 10300 10300 10300 0
206 20250401 160100 6414237300 10300 10300 10300 10300 0
207 20250401 160000 6414237300 10300 10300 10300 10300 0
208 20250401 155900 6414237300 10300 10300 10300 10300 0
209 20250401 155800 6414237300 10300 10300 10300 10300 0
210 20250401 155700 6414237300 10300 10300 10300 10300 0
211 20250401 155600 6414237300 10300 10300 10300 10300 0
212 20250401 155500 6414237300 10300 10300 10300 10300 45135
213 20250401 155400 6414237300 10300 10300 10300 10300 0
214 20250401 155300 6414237300 10300 10300 10300 10300 0
215 20250401 155200 6414237300 10300 10300 10300 10300 0
216 20250401 155100 6414237300 10300 10300 10300 10300 0
217 20250401 155000 6414237300 10300 10300 10300 10300 0
218 20250401 154900 6414237300 10300 10300 10300 10300 0
219 20250401 154800 6414237300 10300 10300 10300 10300 0
220 20250401 154700 6414237300 10300 10300 10300 10300 0
221 20250401 154600 6414237300 10300 10300 10300 10300 0
222 20250401 154500 6414237300 10300 10300 10300 10300 0
223 20250401 154400 6414237300 10300 10300 10300 10300 0
224 20250401 154300 6414237300 10300 10300 10300 10300 0
225 20250401 154200 6414237300 10300 10300 10300 10300 0
226 20250401 154100 6414237300 10300 10300 10300 10300 0
227 20250401 154000 6414237300 10300 10300 10300 10300 0
228 20250401 153900 6414237300 10300 10300 10300 10300 0
229 20250401 153800 6414237300 10300 10300 10300 10300 0
230 20250401 153700 6414237300 10300 10300 10300 10300 0
231 20250401 153600 6414237300 10300 10300 10300 10300 0
232 20250401 153500 6414237300 10300 10300 10300 10300 0
233 20250401 153400 6414237300 10300 10300 10300 10300 0
234 20250401 153300 6414237300 10300 10300 10300 10300 0
235 20250401 153200 6414237300 10300 10300 10300 10300 0
236 20250401 153100 6414237300 10300 10300 10300 10300 0
237 20250401 153000 6414237300 10300 10300 10300 10300 45135
238 20250401 152900 5949346800 10320 10320 10320 10320 0
239 20250401 152800 5949346800 10320 10320 10320 10320 0
240 20250401 152700 5949346800 10320 10320 10320 10320 0
241 20250401 152600 5949346800 10320 10320 10320 10320 0
242 20250401 152500 5949346800 10320 10320 10320 10320 0
243 20250401 152400 5949346800 10320 10320 10320 10320 0
244 20250401 152300 5949346800 10320 10320 10320 10320 0
245 20250401 152200 5949346800 10320 10320 10320 10320 0
246 20250401 152100 5949346800 10320 10320 10320 10320 0
247 20250401 152000 5949346800 10320 10320 10320 10320 0
248 20250401 151900 5949346800 10320 10320 10330 10310 823
249 20250401 151800 5940851240 10320 10310 10320 10300 1204
250 20250401 151700 5928430340 10310 10310 10310 10300 3409
251 20250401 151600 5893290780 10310 10310 10310 10300 1265
252 20250401 151500 5880251580 10310 10300 10310 10300 1766
253 20250401 151400 5862050105 10300 10300 10310 10300 1454
254 20250401 151300 5847067125 10310 10310 10310 10300 1202
255 20250401 151200 5834678575 10310 10310 10310 10300 1309
256 20250401 151100 5821189030 10300 10310 10310 10300 1100
257 20250401 151000 5809852210 10310 10305 10310 10305 1398
258 20250401 150900 5795440365 10305 10310 10310 10300 1970
259 20250401 150800 5775143065 10310 10310 10310 10300 1399
260 20250401 150700 5760726545 10310 10310 10310 10300 1669
261 20250401 150600 5743526575 10300 10310 10310 10300 1175
262 20250401 150500 5731421195 10310 10300 10310 10290 2567
263 20250401 150400 5704987425 10300 10290 10300 10270 1974
264 20250401 150300 5684683275 10290 10280 10290 10250 2477
265 20250401 150200 5659223805 10290 10280 10290 10270 2991
266 20250401 150100 5628479585 10280 10270 10290 10270 2527
267 20250401 150000 5602514285 10280 10270 10290 10270 1933
268 20250401 145900 5582657835 10270 10260 10280 10260 2150
269 20250401 145800 5560574985 10270 10290 10290 10260 1668
270 20250401 145700 5543449415 10300 10270 10300 10260 2376
271 20250401 145600 5519039125 10280 10300 10300 10270 1949
272 20250401 145500 5498983325 10290 10280 10300 10270 1782
273 20250401 145400 5480653265 10290 10290 10300 10270 2079
274 20250401 145300 5459271185 10300 10290 10300 10280 2103
275 20250401 145200 5437630135 10280 10290 10290 10280 1294
276 20250401 145100 5424322445 10280 10270 10290 10270 1817
277 20250401 145000 5405648715 10270 10290 10290 10270 1565
278 20250401 144900 5389556435 10290 10290 10290 10280 1705
279 20250401 144800 5372018575 10290 10280 10290 10270 2418
280 20250401 144700 5347158065 10280 10280 10290 10270 2245
281 20250401 144600 5324081995 10290 10280 10290 10280 1533
282 20250401 144500 5308314305 10290 10300 10300 10280 1478
283 20250401 144400 5293107705 10300 10300 10300 10290 1246
284 20250401 144300 5280282975 10290 10300 10300 10290 3527
285 20250401 144200 5243980925 10300 10300 10310 10290 2765
286 20250401 144100 5215503575 10310 10310 10320 10300 2149
287 20250401 144000 5193352245 10310 10300 10310 10300 4857
288 20250401 143900 5143314695 10310 10310 10320 10300 1433
289 20250401 143800 5128544465 10300 10310 10320 10300 1625
290 20250401 143700 5111786685 10300 10320 10320 10300 923
291 20250401 143600 5102269485 10320 10320 10320 10300 1260
292 20250401 143500 5089279115 10310 10320 10320 10300 1330
293 20250401 143400 5075561375 10310 10310 10320 10300 836
294 20250401 143300 5066943715 10310 10310 10320 10300 1460
295 20250401 143200 5051887195 10310 10310 10320 10310 1186
296 20250401 143100 5039655675 10320 10320 10320 10310 1570
297 20250401 143000 5023459345 10310 10310 10320 10300 1126
298 20250401 142900 5011851165 10300 10310 10320 10300 1126
299 20250401 142800 5000243195 10310 10300 10310 10300 1553
300 20250401 142700 4984241205 10300 10300 10310 10300 1295
301 20250401 142600 4970897295 10310 10330 10330 10300 3235
302 20250401 142500 4937556275 10320 10320 10330 10310 2367
303 20250401 142400 4913134765 10320 10330 10340 10320 1291
304 20250401 142300 4899805995 10340 10310 10340 10310 1001
305 20250401 142200 4889477345 10310 10330 10340 10310 1907
306 20250401 142100 4869791475 10330 10320 10330 10320 1383
307 20250401 142000 4855513525 10330 10330 10330 10310 2064
308 20250401 141900 4834217170 10310 10320 10330 10300 1578
309 20250401 141800 4817949590 10330 10315 10330 10300 1780
310 20250401 141700 4799600060 10320 10320 10330 10300 1917
311 20250401 141600 4779829480 10320 10320 10330 10300 1104
312 20250401 141500 4768443580 10330 10315 10330 10300 1528
313 20250401 141400 4752679545 10310 10310 10330 10310 1787
314 20250401 141300 4734241715 10310 10330 10330 10310 2138
315 20250401 141200 4712179895 10320 10330 10340 10320 1601
316 20250401 141100 4695644980 10340 10330 10340 10320 1887
317 20250401 141000 4676152395 10330 10320 10330 10320 2199
318 20250401 140900 4653446520 10320 10320 10340 10310 1715
319 20250401 140800 4635733475 10330 10320 10330 10310 3037
320 20250401 140700 4604382645 10330 10330 10330 10310 1358
321 20250401 140600 4590363830 10320 10320 10330 10300 1405
322 20250401 140500 4575865895 10320 10325 10330 10310 931
323 20250401 140400 4566260040 10330 10320 10330 10300 1402
324 20250401 140300 4551799510 10310 10310 10330 10300 1027
325 20250401 140200 4541207810 10320 10320 10330 10310 710
326 20250401 140100 4533883220 10320 10310 10330 10310 1112
327 20250401 140000 4522410780 10300 10310 10320 10300 4366
328 20250401 135900 4477395930 10310 10310 10320 10300 1598
329 20250401 135800 4460913800 10300 10310 10320 10300 1476
330 20250401 135700 4445693905 10310 10310 10320 10300 1554
331 20250401 135600 4429678915 10310 10320 10320 10300 1574
332 20250401 135500 4413444835 10310 10320 10320 10300 784
333 20250401 135400 4405364515 10320 10320 10320 10310 1747
334 20250401 135300 4387348845 10310 10310 10320 10300 2119
335 20250401 135200 4365497135 10320 10320 10320 10300 1287
336 20250401 135100 4352226355 10310 10300 10320 10300 1725
337 20250401 135000 4334452365 10310 10300 10320 10300 1873
338 20250401 134900 4315146530 10310 10320 10330 10300 825
339 20250401 134800 4306643770 10300 10310 10320 10300 1260
340 20250401 134700 4293655080 10310 10310 10320 10300 1308
341 20250401 134600 4280177755 10320 10310 10320 10300 2415
342 20250401 134500 4255284705 10320 10310 10320 10300 1088
343 20250401 134400 4244071805 10310 10300 10320 10300 1029
344 20250401 134300 4233467900 10300 10310 10320 10300 1270
345 20250401 134200 4220375250 10310 10310 10320 10300 1304
346 20250401 134100 4206929320 10310 10300 10315 10300 985
347 20250401 134000 4196777235 10310 10310 10320 10300 1521
348 20250401 133900 4181096745 10310 10310 10320 10300 1158
349 20250401 133800 4169159905 10320 10300 10320 10300 1231
350 20250401 133700 4156474560 10310 10310 10310 10300 1391
351 20250401 133600 4142141320 10300 10300 10310 10300 807
352 20250401 133500 4133826700 10310 10310 10320 10300 1111
353 20250401 133400 4122376445 10310 10300 10320 10300 1346
354 20250401 133300 4108504585 10300 10290 10320 10290 661
355 20250401 133200 4101697275 10300 10300 10320 10300 1601
356 20250401 133100 4085201785 10300 10310 10310 10290 1036
357 20250401 133000 4074527795 10320 10300 10320 10300 1276
358 20250401 132900 4061376795 10320 10310 10320 10300 1360
359 20250401 132800 4047362435 10300 10310 10320 10300 914
360 20250401 132700 4037942845 10310 10300 10320 10300 859
361 20250401 132600 4029085795 10300 10310 10310 10300 1595
362 20250401 132500 4012649355 10310 10310 10320 10300 1063
363 20250401 132400 4001694535 10310 10300 10320 10300 1291
364 20250401 132300 3988383095 10300 10310 10310 10300 1025
365 20250401 132200 3977817960 10320 10315 10320 10300 1106
366 20250401 132100 3966412995 10320 10310 10320 10300 1711
367 20250401 132000 3948769800 10315 10320 10320 10310 947
368 20250401 131900 3939003550 10310 10310 10320 10300 1210
369 20250401 131800 3926525410 10320 10310 10320 10300 957
370 20250401 131700 3916660980 10310 10300 10310 10300 1058
371 20250401 131600 3905760445 10300 10300 10320 10300 880
372 20250401 131500 3896688485 10300 10300 10310 10290 1079
373 20250401 131400 3885577405 10310 10310 10310 10290 887
374 20250401 131300 3876442340 10315 10310 10320 10290 1626
375 20250401 131200 3859690695 10310 10300 10310 10300 1032
376 20250401 131100 3849058100 10300 10300 10310 10290 1293
377 20250401 131000 3835740250 10300 10310 10310 10290 962
378 20250401 130900 3825834000 10310 10290 10310 10280 1699
379 20250401 130800 3808340340 10300 10300 10300 10270 956
380 20250401 130700 3798496510 10280 10300 10300 10270 1179
381 20250401 130600 3786371820 10290 10300 10300 10280 1534
382 20250401 130500 3770586390 10290 10290 10310 10280 1358
383 20250401 130400 3756603880 10295 10290 10310 10280 787
384 20250401 130300 3748505290 10300 10300 10300 10280 1095
385 20250401 130200 3737236290 10300 10300 10310 10280 1230
386 20250401 130100 3724569930 10300 10300 10310 10290 1225
387 20250401 130000 3711952000 10290 10310 10320 10290 1673
388 20250401 125900 3694712780 10310 10300 10310 10300 822
389 20250401 125800 3686245420 10310 10300 10310 10290 931
390 20250401 125700 3676657085 10300 10290 10300 10290 1714
391 20250401 125600 3659012175 10290 10300 10310 10260 3532
392 20250401 125500 3622699675 10300 10300 10310 10300 1054
393 20250401 125400 3611839315 10300 10300 10310 10290 774
394 20250401 125300 3603868875 10310 10300 10310 10280 560
395 20250401 125200 3598104305 10300 10290 10300 10280 1919
396 20250401 125100 3578354440 10290 10300 10300 10290 1194
397 20250401 125000 3566064120 10300 10290 10300 10290 1401
398 20250401 124900 3551640650 10300 10290 10300 10280 1255
399 20250401 124800 3538720720 10290 10280 10290 10280 761
400 20250401 124700 3530895240 10280 10290 10300 10270 1504
401 20250401 124600 3515425370 10290 10300 10300 10280 1086
402 20250401 124500 3504246990 10300 10290 10300 10280 1099
403 20250401 124400 3492936570 10290 10300 10310 10280 825
404 20250401 124300 3484441150 10310 10300 10310 10280 1538
405 20250401 124200 3468608070 10290 10300 10300 10290 1090
406 20250401 124100 3457388585 10300 10290 10300 10280 1010
407 20250401 124000 3446992385 10290 10290 10300 10290 1129
408 20250401 123900 3435372435 10300 10300 10310 10290 1348
409 20250401 123800 3421492015 10300 10280 10310 10280 962
410 20250401 123700 3411591295 10310 10300 10310 10280 1284
411 20250401 123600 3398365995 10310 10290 10310 10290 1093
412 20250401 123500 3387109095 10300 10300 10310 10290 616
413 20250401 123400 3380766895 10300 10300 10310 10290 1017
414 20250401 123300 3370291155 10310 10290 10310 10290 1217
415 20250401 123200 3357756005 10300 10300 10310 10290 882
416 20250401 123100 3348675600 10300 10290 10310 10290 822
417 20250401 123000 3340207970 10300 10300 10310 10290 976
418 20250401 122900 3330153010 10300 10290 10310 10280 1287
419 20250401 122800 3316904550 10280 10290 10300 10280 1081
420 20250401 122700 3305779810 10290 10300 10300 10290 1311
421 20250401 122600 3292282550 10300 10300 10300 10280 1037
422 20250401 122500 3281613540 10300 10300 10300 10280 1287
423 20250401 122400 3268373520 10280 10290 10300 10280 1216
424 20250401 122300 3255867090 10290 10300 10310 10280 4832
425 20250401 122200 3206099580 10300 10300 10310 10300 806
426 20250401 122100 3197794565 10300 10300 10320 10300 1150
427 20250401 122000 3185942455 10310 10310 10320 10300 1596
428 20250401 121900 3169495865 10310 10300 10320 10300 1222
429 20250401 121800 3156900005 10310 10300 10310 10300 1268
430 20250401 121700 3143833205 10310 10290 10320 10290 2004
431 20250401 121600 3123186265 10310 10290 10310 10270 1804
432 20250401 121500 3104628265 10290 10280 10300 10280 1136
433 20250401 121400 3092941225 10290 10290 10300 10280 633
434 20250401 121300 3086428135 10290 10280 10310 10280 1723
435 20250401 121200 3068697475 10280 10300 10310 10280 1972
436 20250401 121100 3048394460 10300 10310 10310 10290 834
437 20250401 121000 3039803780 10300 10300 10310 10300 744
438 20250401 120900 3032138640 10300 10300 10310 10300 1149
439 20250401 120800 3020300150 10320 10300 10320 10300 927
440 20250401 120700 3010746570 10290 10300 10310 10290 1352
441 20250401 120600 2996818800 10310 10300 10310 10290 1195
442 20250401 120500 2984508750 10310 10310 10310 10300 1324
443 20250401 120400 2970867440 10300 10300 10310 10290 4132
444 20250401 120300 2928303730 10300 10290 10300 10280 1164
445 20250401 120200 2916323750 10290 10280 10300 10280 822
446 20250401 120100 2907865815 10290 10280 10300 10280 853
447 20250401 120000 2899093095 10300 10280 10300 10270 1934
448 20250401 115900 2879202035 10280 10270 10300 10260 1592
449 20250401 115800 2862837825 10280 10280 10280 10260 1053
450 20250401 115700 2852023785 10280 10280 10300 10270 2083
451 20250401 115600 2830608975 10280 10270 10300 10260 1458
452 20250401 115500 2815625525 10280 10290 10290 10260 1332
453 20250401 115400 2801936195 10280 10280 10290 10280 1873
454 20250401 115300 2782673145 10290 10280 10290 10260 1877
455 20250401 115200 2763389155 10280 10280 10300 10270 1172
456 20250401 115100 2751344710 10290 10290 10300 10280 1150
457 20250401 115000 2739516090 10290 10280 10300 10270 1446
458 20250401 114900 2724647770 10290 10290 10300 10280 1828
459 20250401 114800 2705839670 10290 10290 10300 10290 1422
460 20250401 114700 2691202380 10300 10280 10300 10280 1306
461 20250401 114600 2677759890 10290 10300 10300 10280 860
462 20250401 114500 2668916320 10290 10290 10290 10270 1723
463 20250401 114400 2651209150 10290 10290 10300 10280 1261
464 20250401 114300 2638236020 10290 10290 10300 10280 1603
465 20250401 114200 2621747090 10290 10290 10290 10270 1505
466 20250401 114100 2606273455 10280 10290 10300 10270 2188
467 20250401 114000 2583772595 10290 10280 10290 10270 2932
468 20250401 113900 2553638625 10280 10270 10280 10260 1182
469 20250401 113800 2541501515 10280 10280 10290 10260 1346
470 20250401 113700 2527672375 10280 10280 10290 10260 1410
471 20250401 113600 2513192145 10280 10280 10280 10270 1843
472 20250401 113500 2494256005 10270 10270 10280 10260 2732
473 20250401 113400 2466191995 10270 10250 10270 10250 2433
474 20250401 113300 2441233555 10260 10250 10260 10250 1788
475 20250401 113200 2422897965 10260 10260 10270 10250 1995
476 20250401 113100 2402442950 10260 10260 10270 10250 1324
477 20250401 113000 2388861500 10260 10260 10270 10250 1343
478 20250401 112900 2375087390 10250 10260 10270 10250 2605
479 20250401 112800 2348367030 10270 10260 10270 10250 1836
480 20250401 112700 2329531330 10250 10270 10280 10250 1629
481 20250401 112600 2312811440 10270 10270 10280 10250 3675
482 20250401 112500 2275082330 10270 10240 10270 10240 3671
483 20250401 112400 2237461300 10240 10240 10250 10240 1138
484 20250401 112300 2225805060 10250 10250 10250 10200 5849
485 20250401 112200 2165967100 10240 10240 10250 10240 1367
486 20250401 112100 2151962795 10250 10250 10260 10240 1441
487 20250401 112000 2137202205 10250 10260 10260 10250 1022
488 20250401 111900 2126724325 10250 10250 10260 10250 1259
489 20250401 111800 2113815075 10250 10260 10260 10250 1503
490 20250401 111700 2098403255 10260 10240 10260 10220 3569
491 20250401 111600 2061850195 10240 10250 10260 10230 9022
492 20250401 111500 1969434335 10240 10250 10260 10240 1415
493 20250401 111400 1954931635 10260 10260 10260 10240 1975
494 20250401 111300 1934689785 10250 10250 10260 10240 3421
495 20250401 111200 1899630015 10260 10260 10270 10250 1201
496 20250401 111100 1887307675 10270 10250 10270 10240 1800
497 20250401 111000 1868850755 10250 10240 10250 10240 983
498 20250401 110900 1858782505 10250 10230 10250 10230 3553
499 20250401 110800 1822396965 10240 10230 10240 10230 1679
500 20250401 110700 1805215355 10230 10240 10240 10230 370
501 20250401 110600 1801428445 10240 10240 10240 10230 889
502 20250401 110500 1792333025 10240 10230 10240 10230 658
503 20250401 110400 1785599015 10230 10230 10240 10230 771
504 20250401 110300 1777711345 10240 10240 10240 10230 993
505 20250401 110200 1767552295 10230 10230 10240 10230 640
506 20250401 110100 1761004860 10240 10240 10240 10230 541
507 20250401 110000 1755468400 10230 10250 10250 10230 769
508 20250401 105900 1747593930 10250 10240 10250 10240 648
509 20250401 105800 1740957240 10240 10250 10260 10240 2127
510 20250401 105700 1719154890 10250 10250 10260 10250 563
511 20250401 105600 1713382350 10250 10260 10260 10250 441
512 20250401 105500 1708861900 10250 10260 10260 10250 1151
513 20250401 105400 1697058750 10250 10250 10260 10250 1054
514 20250401 105300 1686254360 10260 10260 10260 10250 1050
515 20250401 105200 1675487435 10250 10270 10270 10250 826
516 20250401 105100 1667013565 10270 10270 10270 10260 734
517 20250401 105000 1659478125 10260 10270 10280 10260 1797
518 20250401 104900 1641021665 10270 10260 10270 10260 1588
519 20250401 104800 1624718805 10260 10260 10270 10260 494
520 20250401 104700 1619650215 10270 10260 10270 10250 1172
521 20250401 104600 1607625195 10260 10250 10260 10250 482
522 20250401 104500 1602681275 10250 10250 10260 10250 1583
523 20250401 104400 1586450915 10240 10220 10240 10220 954
524 20250401 104300 1576685475 10230 10225 10230 10220 2175
525 20250401 104200 1554439370 10230 10220 10230 10220 1280
526 20250401 104100 1541357530 10230 10220 10230 10220 778
527 20250401 104000 1533403210 10230 10220 10230 10220 656
528 20250401 103900 1526695780 10220 10220 10230 10220 1004
529 20250401 103800 1516434740 10220 10220 10230 10220 829
530 20250401 103700 1507959430 10220 10230 10230 10220 194
531 20250401 103600 1505976520 10220 10220 10220 10210 800
532 20250401 103500 1497802230 10220 10240 10240 10220 1245
533 20250401 103400 1485066820 10230 10240 10240 10230 698
534 20250401 103300 1477925380 10240 10230 10240 10220 540
535 20250401 103200 1472402305 10230 10230 10240 10220 973
536 20250401 103100 1462448715 10230 10230 10240 10220 729
537 20250401 103000 1454991555 10230 10230 10240 10220 929
538 20250401 102900 1445487525 10230 10240 10240 10230 263
539 20250401 102800 1442796905 10230 10220 10240 10220 1878
540 20250401 102700 1423596545 10230 10220 10230 10220 390
541 20250401 102600 1419610355 10230 10230 10230 10220 924
542 20250401 102500 1410160835 10220 10220 10230 10220 1238
543 20250401 102400 1397505445 10220 10230 10230 10220 1444
544 20250401 102300 1382736065 10230 10220 10240 10220 855
545 20250401 102200 1373991065 10210 10230 10230 10210 1516
546 20250401 102100 1358493805 10230 10230 10230 10220 815
547 20250401 102000 1350161265 10230 10230 10230 10220 762
548 20250401 101900 1342369095 10230 10220 10230 10210 1480
549 20250401 101800 1327245455 10220 10220 10220 10210 769
550 20250401 101700 1319389745 10220 10230 10230 10220 893
551 20250401 101600 1310260195 10230 10220 10230 10220 1160
552 20250401 101500 1298402225 10220 10220 10230 10220 1139
553 20250401 101400 1286754775 10220 10230 10230 10220 330
554 20250401 101300 1283380945 10220 10230 10230 10220 1112
555 20250401 101200 1272011910 10220 10210 10230 10210 1823
556 20250401 101100 1253390600 10210 10210 10210 10200 766
557 20250401 101000 1245575820 10210 10200 10210 10190 1341
558 20250401 100900 1231895290 10210 10210 10210 10200 777
559 20250401 100800 1223969350 10210 10200 10210 10200 794
560 20250401 100700 1215866600 10200 10200 10210 10200 807
561 20250401 100600 1207634780 10200 10200 10210 10190 744
562 20250401 100500 1200047850 10190 10200 10200 10190 2365
563 20250401 100400 1175936590 10190 10200 10210 10190 833
564 20250401 100300 1167442900 10200 10200 10200 10190 859
565 20250401 100200 1158685975 10200 10200 10200 10190 294
566 20250401 100100 1155689775 10200 10200 10210 10190 4501
567 20250401 100000 1109764840 10200 10200 10200 10180 1284
568 20250401 095900 1096679160 10190 10190 10200 10180 832
569 20250401 095800 1088202380 10190 10200 10200 10180 1439
570 20250401 095700 1073533410 10200 10200 10210 10180 2903
571 20250401 095600 1043946250 10200 10200 10200 10190 1105
572 20250401 095500 1032683580 10200 10190 10200 10190 974
573 20250401 095400 1022754500 10200 10190 10200 10180 1297
574 20250401 095300 1009538890 10190 10190 10200 10190 2359
575 20250401 095200 985495085 10190 10190 10200 10180 3261
576 20250401 095100 952259095 10200 10200 10210 10190 8809
577 20250401 095000 862465165 10210 10210 10220 10210 1752
578 20250401 094900 844573545 10210 10220 10220 10200 1877
579 20250401 094800 825408895 10220 10210 10220 10210 1489
580 20250401 094700 810197765 10210 10210 10220 10210 2615
581 20250401 094600 783483605 10210 10220 10220 10210 728
582 20250401 094500 776048135 10220 10210 10220 10200 1730
583 20250401 094400 758383015 10210 10220 10220 10200 4573
584 20250401 094300 711688805 10220 10230 10230 10220 2893
585 20250401 094200 682120810 10230 10230 10240 10220 819
586 20250401 094100 673744940 10230 10230 10230 10220 2768
587 20250401 094000 645440740 10230 10230 10230 10220 2317
588 20250401 093900 621757410 10230 10250 10250 10220 5144
589 20250401 093800 569135780 10250 10230 10250 10230 1547
590 20250401 093700 553300620 10240 10240 10250 10230 1350
591 20250401 093600 539482840 10240 10240 10240 10230 2245
592 20250401 093500 516499990 10230 10240 10250 10230 2659
593 20250401 093400 489274500 10240 10240 10260 10240 2866
594 20250401 093300 459910920 10250 10250 10250 10240 1374
595 20250401 093200 445833165 10240 10260 10260 10240 2194
596 20250401 093100 423345465 10250 10250 10260 10240 2429
597 20250401 093000 398445705 10250 10260 10260 10240 2283
598 20250401 092900 375046115 10260 10260 10260 10240 1210
599 20250401 092800 362640515 10250 10250 10250 10250 785
600 20250401 092700 354594265 10250 10260 10260 10250 881
601 20250401 092600 345561745 10250 10260 10260 10250 779
602 20250401 092500 337570435 10260 10270 10280 10260 1135
603 20250401 092400 325914605 10260 10270 10270 10260 726
604 20250401 092300 318463955 10270 10280 10280 10250 1204
605 20250401 092200 306103180 10280 10280 10290 10260 1486
606 20250401 092100 290845890 10290 10290 10300 10280 1208
607 20250401 092000 278422270 10290 10280 10300 10270 1785
608 20250401 091900 260072320 10270 10280 10280 10270 422
609 20250401 091800 255737680 10270 10270 10290 10260 600
610 20250401 091700 249574460 10260 10290 10300 10260 918
611 20250401 091600 240140770 10280 10300 10300 10280 481
612 20250401 091500 235191900 10300 10300 10300 10280 710
613 20250401 091400 227888040 10300 10290 10300 10270 2088
614 20250401 091300 206422160 10290 10280 10290 10280 434
615 20250401 091200 201957480 10290 10300 10300 10290 425
616 20250401 091100 197581560 10300 10300 10300 10300 6
617 20250401 091000 197519760 10310 10300 10310 10280 207
618 20250401 090900 195388470 10270 10300 10310 10270 1306
619 20250401 090800 181953820 10300 10290 10300 10280 953
620 20250401 090700 172140710 10300 10280 10300 10280 1230
621 20250401 090600 159485780 10280 10300 10300 10270 775
622 20250401 090500 151516860 10290 10300 10300 10290 279
623 20250401 090400 148643730 10290 10310 10310 10290 898
624 20250401 090300 139397450 10320 10280 10320 10270 2147
625 20250401 090200 117321710 10290 10280 10290 10270 1703
626 20250401 090100 99811200 10330 10300 10330 10240 4039
627 20250401 090000 58249920 10290 10250 10300 10230 5682

1
032640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,249290,436611361,2585137300,4527659813570,0.06
20250327,248998,436611361,2669258560,4680473789920,0.06
20250326,249999,436611361,2689989240,4697938244360,0.06
20250325,250598,436611361,2706458400,4715402698800,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 249290 436611361 2585137300 4527659813570 0.06
3 20250327 248998 436611361 2669258560 4680473789920 0.06
4 20250326 249999 436611361 2689989240 4697938244360 0.06
5 20250325 250598 436611361 2706458400 4715402698800 0.06