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

636
039610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,3180304965,9660,9660,9660,9660,4598
20250401,193300,3180304965,9660,9660,9660,9660,0
20250401,193200,3180304965,9660,9660,9660,9660,0
20250401,193100,3180304965,9660,9660,9660,9660,0
20250401,193000,3180304965,9660,9660,9660,9660,0
20250401,192900,3180304965,9660,9660,9660,9660,0
20250401,192800,3180304965,9660,9660,9660,9660,0
20250401,192700,3180304965,9660,9660,9660,9660,0
20250401,192600,3180304965,9660,9660,9660,9660,0
20250401,192500,3180304965,9660,9660,9660,9660,0
20250401,192400,3180304965,9660,9660,9660,9660,0
20250401,192300,3180304965,9660,9660,9660,9660,0
20250401,192200,3180304965,9660,9660,9660,9660,0
20250401,192100,3180304965,9660,9660,9660,9660,0
20250401,192000,3180304965,9660,9660,9660,9660,0
20250401,191900,3180304965,9660,9660,9660,9660,0
20250401,191800,3180304965,9660,9660,9660,9660,0
20250401,191700,3180304965,9660,9660,9660,9660,0
20250401,191600,3180304965,9660,9660,9660,9660,0
20250401,191500,3180304965,9660,9660,9660,9660,0
20250401,191400,3180304965,9660,9660,9660,9660,0
20250401,191300,3180304965,9660,9660,9660,9660,0
20250401,191200,3180304965,9660,9660,9660,9660,0
20250401,191100,3180304965,9660,9660,9660,9660,0
20250401,191000,3180304965,9660,9660,9660,9660,0
20250401,190900,3180304965,9660,9660,9660,9660,0
20250401,190800,3180304965,9660,9660,9660,9660,0
20250401,190700,3180304965,9660,9660,9660,9660,0
20250401,190600,3180304965,9660,9660,9660,9660,0
20250401,190500,3180304965,9660,9660,9660,9660,0
20250401,190400,3180304965,9660,9660,9660,9660,4598
20250401,190300,3180304965,9660,9660,9660,9660,0
20250401,190200,3180304965,9660,9660,9660,9660,0
20250401,190100,3180304965,9660,9660,9660,9660,0
20250401,190000,3180304965,9660,9660,9660,9660,0
20250401,185900,3180304965,9660,9660,9660,9660,0
20250401,185800,3180304965,9660,9660,9660,9660,0
20250401,185700,3180304965,9660,9660,9660,9660,0
20250401,185600,3180304965,9660,9660,9660,9660,0
20250401,185500,3180304965,9660,9660,9660,9660,0
20250401,185400,3180304965,9660,9660,9660,9660,0
20250401,185300,3180304965,9660,9660,9660,9660,0
20250401,185200,3180304965,9660,9660,9660,9660,0
20250401,185100,3180304965,9660,9660,9660,9660,0
20250401,185000,3180304965,9660,9660,9660,9660,0
20250401,184900,3180304965,9660,9660,9660,9660,0
20250401,184800,3180304965,9660,9660,9660,9660,0
20250401,184700,3180304965,9660,9660,9660,9660,0
20250401,184600,3180304965,9660,9660,9660,9660,0
20250401,184500,3180304965,9660,9660,9660,9660,0
20250401,184400,3180304965,9660,9660,9660,9660,0
20250401,184300,3180304965,9660,9660,9660,9660,0
20250401,184200,3180304965,9660,9660,9660,9660,0
20250401,184100,3180304965,9660,9660,9660,9660,0
20250401,184000,3180304965,9660,9660,9660,9660,0
20250401,183900,3180304965,9660,9660,9660,9660,0
20250401,183800,3180304965,9660,9660,9660,9660,0
20250401,183700,3180304965,9660,9660,9660,9660,0
20250401,183600,3180304965,9660,9660,9660,9660,0
20250401,183500,3180304965,9660,9660,9660,9660,0
20250401,183400,3180304965,9660,9660,9660,9660,4598
20250401,183300,3180304965,9660,9660,9660,9660,0
20250401,183200,3180304965,9660,9660,9660,9660,0
20250401,183100,3180304965,9660,9660,9660,9660,0
20250401,183000,3180304965,9660,9660,9660,9660,0
20250401,182900,3180304965,9660,9660,9660,9660,0
20250401,182800,3180304965,9660,9660,9660,9660,0
20250401,182700,3180304965,9660,9660,9660,9660,0
20250401,182600,3180304965,9660,9660,9660,9660,0
20250401,182500,3180304965,9660,9660,9660,9660,0
20250401,182400,3180304965,9660,9660,9660,9660,0
20250401,182300,3180304965,9660,9660,9660,9660,0
20250401,182200,3180304965,9660,9660,9660,9660,0
20250401,182100,3180304965,9660,9660,9660,9660,0
20250401,182000,3180304965,9660,9660,9660,9660,0
20250401,181900,3180304965,9660,9660,9660,9660,0
20250401,181800,3180304965,9660,9660,9660,9660,0
20250401,181700,3180304965,9660,9660,9660,9660,0
20250401,181600,3180304965,9660,9660,9660,9660,0
20250401,181500,3180304965,9660,9660,9660,9660,0
20250401,181400,3180304965,9660,9660,9660,9660,0
20250401,181300,3180304965,9660,9660,9660,9660,0
20250401,181200,3180304965,9660,9660,9660,9660,0
20250401,181100,3180304965,9660,9660,9660,9660,0
20250401,181000,3180304965,9660,9660,9660,9660,0
20250401,180900,3180304965,9660,9660,9660,9660,0
20250401,180800,3180304965,9660,9660,9660,9660,0
20250401,180700,3180304965,9660,9660,9660,9660,0
20250401,180600,3180304965,9660,9660,9660,9660,0
20250401,180500,3180304965,9660,9660,9660,9660,0
20250401,180400,3180304965,9660,9660,9660,9660,4598
20250401,180300,3180304965,9660,9660,9660,9660,0
20250401,180200,3180304965,9660,9660,9660,9660,0
20250401,180100,3180304965,9660,9660,9660,9660,0
20250401,180000,3180304965,9660,9660,9660,9660,0
20250401,175900,3180304965,9660,9660,9660,9660,0
20250401,175800,3180304965,9660,9660,9660,9660,0
20250401,175700,3180304965,9660,9660,9660,9660,0
20250401,175600,3180304965,9660,9660,9660,9660,0
20250401,175500,3180304965,9660,9660,9660,9660,0
20250401,175400,3180304965,9660,9660,9660,9660,0
20250401,175300,3180304965,9660,9660,9660,9660,0
20250401,175200,3180304965,9660,9660,9660,9660,0
20250401,175100,3180304965,9660,9660,9660,9660,0
20250401,175000,3180304965,9660,9660,9660,9660,0
20250401,174900,3180304965,9660,9660,9660,9660,0
20250401,174800,3180304965,9660,9660,9660,9660,0
20250401,174700,3180304965,9660,9660,9660,9660,0
20250401,174600,3180304965,9660,9660,9660,9660,0
20250401,174500,3180304965,9660,9660,9660,9660,0
20250401,174400,3180304965,9660,9660,9660,9660,0
20250401,174300,3180304965,9660,9660,9660,9660,0
20250401,174200,3180304965,9660,9660,9660,9660,0
20250401,174100,3180304965,9660,9660,9660,9660,0
20250401,174000,3180304965,9660,9660,9660,9660,0
20250401,173900,3180304965,9660,9660,9660,9660,0
20250401,173800,3180304965,9660,9660,9660,9660,0
20250401,173700,3180304965,9660,9660,9660,9660,0
20250401,173600,3180304965,9660,9660,9660,9660,0
20250401,173500,3180304965,9660,9660,9660,9660,0
20250401,173400,3180304965,9660,9660,9660,9660,4598
20250401,173300,3180304965,9660,9660,9660,9660,0
20250401,173200,3180304965,9660,9660,9660,9660,0
20250401,173100,3180304965,9660,9660,9660,9660,0
20250401,173000,3180304965,9660,9660,9660,9660,0
20250401,172900,3180304965,9660,9660,9660,9660,0
20250401,172800,3180304965,9660,9660,9660,9660,0
20250401,172700,3180304965,9660,9660,9660,9660,0
20250401,172600,3180304965,9660,9660,9660,9660,0
20250401,172500,3180304965,9660,9660,9660,9660,0
20250401,172400,3180304965,9660,9660,9660,9660,0
20250401,172300,3180304965,9660,9660,9660,9660,0
20250401,172200,3180304965,9660,9660,9660,9660,0
20250401,172100,3180304965,9660,9660,9660,9660,0
20250401,172000,3180304965,9660,9660,9660,9660,0
20250401,171900,3180304965,9660,9660,9660,9660,0
20250401,171800,3180304965,9660,9660,9660,9660,0
20250401,171700,3180304965,9660,9660,9660,9660,0
20250401,171600,3180304965,9660,9660,9660,9660,0
20250401,171500,3180304965,9660,9660,9660,9660,0
20250401,171400,3180304965,9660,9660,9660,9660,0
20250401,171300,3180304965,9660,9660,9660,9660,0
20250401,171200,3180304965,9660,9660,9660,9660,0
20250401,171100,3180304965,9660,9660,9660,9660,0
20250401,171000,3180304965,9660,9660,9660,9660,0
20250401,170900,3180304965,9660,9660,9660,9660,0
20250401,170800,3180304965,9660,9660,9660,9660,0
20250401,170700,3180304965,9660,9660,9660,9660,0
20250401,170600,3180304965,9660,9660,9660,9660,0
20250401,170500,3180304965,9660,9660,9660,9660,0
20250401,170400,3180304965,9660,9660,9660,9660,4598
20250401,170300,3180304965,9660,9660,9660,9660,0
20250401,170200,3180304965,9660,9660,9660,9660,0
20250401,170100,3180304965,9660,9660,9660,9660,0
20250401,170000,3180304965,9660,9660,9660,9660,0
20250401,165900,3180304965,9660,9660,9660,9660,0
20250401,165800,3180304965,9660,9660,9660,9660,0
20250401,165700,3180304965,9660,9660,9660,9660,0
20250401,165600,3180304965,9660,9660,9660,9660,0
20250401,165500,3180304965,9660,9660,9660,9660,0
20250401,165400,3180304965,9660,9660,9660,9660,0
20250401,165300,3180304965,9660,9660,9660,9660,0
20250401,165200,3180304965,9660,9660,9660,9660,0
20250401,165100,3180304965,9660,9660,9660,9660,0
20250401,165000,3180304965,9660,9660,9660,9660,0
20250401,164900,3180304965,9660,9660,9660,9660,0
20250401,164800,3180304965,9660,9660,9660,9660,0
20250401,164700,3180304965,9660,9660,9660,9660,0
20250401,164600,3180304965,9660,9660,9660,9660,0
20250401,164500,3180304965,9660,9660,9660,9660,0
20250401,164400,3180304965,9660,9660,9660,9660,0
20250401,164300,3180304965,9660,9660,9660,9660,0
20250401,164200,3180304965,9660,9660,9660,9660,0
20250401,164100,3180304965,9660,9660,9660,9660,0
20250401,164000,3180304965,9660,9660,9660,9660,0
20250401,163900,3180304965,9660,9660,9660,9660,0
20250401,163800,3180304965,9660,9660,9660,9660,0
20250401,163700,3180304965,9660,9660,9660,9660,0
20250401,163600,3180304965,9660,9660,9660,9660,0
20250401,163500,3180304965,9660,9660,9660,9660,0
20250401,163400,3180304965,9660,9660,9660,9660,4598
20250401,163300,3180304965,9660,9660,9660,9660,0
20250401,163200,3180304965,9660,9660,9660,9660,0
20250401,163100,3180304965,9660,9660,9660,9660,0
20250401,163000,3180304965,9660,9660,9660,9660,0
20250401,162900,3180304965,9660,9660,9660,9660,0
20250401,162800,3180304965,9660,9660,9660,9660,0
20250401,162700,3180304965,9660,9660,9660,9660,0
20250401,162600,3180304965,9660,9660,9660,9660,0
20250401,162500,3180304965,9660,9660,9660,9660,0
20250401,162400,3180304965,9660,9660,9660,9660,0
20250401,162300,3180304965,9660,9660,9660,9660,0
20250401,162200,3180304965,9660,9660,9660,9660,0
20250401,162100,3180304965,9660,9660,9660,9660,0
20250401,162000,3180304965,9660,9660,9660,9660,0
20250401,161900,3180304965,9660,9660,9660,9660,0
20250401,161800,3180304965,9660,9660,9660,9660,0
20250401,161700,3180304965,9660,9660,9660,9660,0
20250401,161600,3180304965,9660,9660,9660,9660,0
20250401,161500,3180304965,9660,9660,9660,9660,0
20250401,161400,3180304965,9660,9660,9660,9660,0
20250401,161300,3180304965,9660,9660,9660,9660,0
20250401,161200,3180304965,9660,9660,9660,9660,0
20250401,161100,3180304965,9660,9660,9660,9660,0
20250401,161000,3180304965,9660,9660,9660,9660,0
20250401,160900,3180304965,9660,9660,9660,9660,0
20250401,160800,3180304965,9660,9660,9660,9660,0
20250401,160700,3180304965,9660,9660,9660,9660,0
20250401,160600,3180304965,9660,9660,9660,9660,0
20250401,160500,3180304965,9660,9660,9660,9660,0
20250401,160400,3180304965,9660,9660,9660,9660,4598
20250401,160300,3180304965,9660,9660,9660,9660,0
20250401,160200,3180304965,9660,9660,9660,9660,0
20250401,160100,3180304965,9660,9660,9660,9660,0
20250401,160000,3180304965,9660,9660,9660,9660,0
20250401,155900,3180304965,9660,9660,9660,9660,0
20250401,155800,3180304965,9660,9660,9660,9660,0
20250401,155700,3180304965,9660,9660,9660,9660,0
20250401,155600,3180304965,9660,9660,9660,9660,0
20250401,155500,3180304965,9660,9660,9660,9660,0
20250401,155400,3180304965,9660,9660,9660,9660,0
20250401,155300,3180304965,9660,9660,9660,9660,0
20250401,155200,3180304965,9660,9660,9660,9660,0
20250401,155100,3180304965,9660,9660,9660,9660,0
20250401,155000,3180304965,9660,9660,9660,9660,0
20250401,154900,3180304965,9660,9660,9660,9660,0
20250401,154800,3180304965,9660,9660,9660,9660,0
20250401,154700,3180304965,9660,9660,9660,9660,0
20250401,154600,3180304965,9660,9660,9660,9660,0
20250401,154500,3180304965,9660,9660,9660,9660,0
20250401,154400,3180304965,9660,9660,9660,9660,0
20250401,154300,3180304965,9660,9660,9660,9660,0
20250401,154200,3180304965,9660,9660,9660,9660,0
20250401,154100,3180304965,9660,9660,9660,9660,0
20250401,154000,3180304965,9660,9660,9660,9660,0
20250401,153900,3180304965,9660,9660,9660,9660,0
20250401,153800,3180304965,9660,9660,9660,9660,0
20250401,153700,3180304965,9660,9660,9660,9660,0
20250401,153600,3180304965,9660,9660,9660,9660,0
20250401,153500,3180304965,9660,9660,9660,9660,0
20250401,153400,3180304965,9660,9660,9660,9660,4598
20250401,153300,3180304965,9660,9660,9660,9660,0
20250401,153200,3180304965,9660,9660,9660,9660,0
20250401,153100,3180304965,9660,9660,9660,9660,0
20250401,153000,3180304965,9660,9660,9660,9660,4598
20250401,152900,3135888285,9660,9660,9660,9660,0
20250401,152800,3135888285,9660,9660,9660,9660,0
20250401,152700,3135888285,9660,9660,9660,9660,0
20250401,152600,3135888285,9660,9660,9660,9660,0
20250401,152500,3135888285,9660,9660,9660,9660,0
20250401,152400,3135888285,9660,9660,9660,9660,0
20250401,152300,3135888285,9660,9660,9660,9660,0
20250401,152200,3135888285,9660,9660,9660,9660,0
20250401,152100,3135888285,9660,9660,9660,9660,0
20250401,152000,3135888285,9660,9660,9660,9660,0
20250401,151900,3135888285,9660,9650,9660,9650,626
20250401,151800,3129842595,9650,9660,9660,9650,487
20250401,151700,3125141675,9650,9660,9670,9650,2833
20250401,151600,3097789475,9660,9660,9660,9660,30
20250401,151500,3097499675,9670,9680,9680,9660,541
20250401,151400,3092272855,9680,9660,9690,9660,1432
20250401,151300,3078414205,9660,9670,9690,9660,866
20250401,151200,3070036495,9670,9660,9670,9660,373
20250401,151100,3066432225,9650,9650,9650,9650,20
20250401,151000,3066239225,9660,9670,9680,9660,5985
20250401,150900,3008398255,9670,9680,9680,9660,5720
20250401,150800,2953138075,9660,9690,9690,9660,2512
20250401,150700,2928860865,9690,9690,9690,9690,62
20250401,150600,2928260085,9670,9670,9680,9670,607
20250401,150500,2922386985,9680,9680,9680,9670,285
20250401,150400,2919629185,9680,9680,9680,9670,203
20250401,150300,2917665695,9680,9665,9690,9665,480
20250401,150200,2913024025,9670,9680,9680,9670,628
20250401,150100,2906950575,9690,9680,9690,9680,81
20250401,150000,2906166375,9680,9680,9680,9680,358
20250401,145900,2902700935,9680,9670,9690,9660,1204
20250401,145800,2891053505,9690,9680,9690,9680,43
20250401,145700,2890636915,9670,9710,9710,9670,1150
20250401,145600,2879514415,9720,9720,9720,9720,0
20250401,145500,2879514415,9720,9680,9720,9660,3026
20250401,145400,2850220595,9690,9700,9700,9690,441
20250401,145300,2845945415,9710,9710,9710,9700,154
20250401,145200,2844450175,9710,9710,9710,9690,144
20250401,145100,2843052935,9690,9690,9710,9690,51
20250401,145000,2842558525,9710,9710,9710,9690,211
20250401,144900,2840511325,9690,9710,9710,9690,257
20250401,144800,2838016155,9710,9710,9720,9690,1198
20250401,144700,2826391135,9710,9710,9710,9700,253
20250401,144600,2823936735,9710,9720,9720,9710,31
20250401,144500,2823635425,9720,9700,9720,9690,195
20250401,144400,2821745015,9710,9730,9730,9710,381
20250401,144300,2818045345,9740,9740,9740,9740,54
20250401,144200,2817519385,9740,9750,9750,9740,128
20250401,144100,2816272195,9745,9740,9745,9740,117
20250401,144000,2815132190,9730,9720,9730,9720,775
20250401,143900,2807594960,9710,9700,9720,9700,112
20250401,143800,2806508330,9720,9710,9720,9710,338
20250401,143700,2803224680,9710,9710,9710,9710,992
20250401,143600,2793592360,9700,9700,9700,9700,1
20250401,143500,2793582660,9700,9680,9710,9680,533
20250401,143400,2788414400,9680,9680,9680,9680,300
20250401,143300,2785510400,9680,9680,9680,9680,46
20250401,143200,2785065120,9680,9680,9680,9680,0
20250401,143100,2785065120,9680,9700,9700,9680,59
20250401,143000,2784493600,9700,9700,9710,9700,559
20250401,142900,2779071250,9700,9710,9710,9700,149
20250401,142800,2777625880,9710,9710,9710,9710,135
20250401,142700,2776315030,9700,9700,9720,9700,2085
20250401,142600,2756067240,9700,9690,9700,9690,224
20250401,142500,2753896550,9670,9700,9700,9670,68
20250401,142400,2753238945,9720,9720,9720,9720,2
20250401,142300,2753219505,9720,9720,9720,9720,4
20250401,142200,2753180625,9720,9710,9720,9650,1545
20250401,142100,2738192155,9710,9700,9710,9700,207
20250401,142000,2736184225,9700,9680,9700,9640,820
20250401,141900,2728268865,9680,9685,9685,9675,291
20250401,141800,2725451935,9675,9700,9700,9640,4114
20250401,141700,2685709775,9700,9700,9700,9700,57
20250401,141600,2685156875,9700,9700,9700,9700,5
20250401,141500,2685108375,9700,9700,9700,9700,219
20250401,141400,2682984075,9700,9700,9700,9700,1
20250401,141300,2682974375,9700,9700,9700,9700,12
20250401,141200,2682857975,9680,9680,9680,9680,177
20250401,141100,2681144615,9680,9680,9680,9680,100
20250401,141000,2680176615,9680,9690,9690,9680,239
20250401,140900,2677861095,9680,9700,9700,9680,96
20250401,140800,2676930345,9700,9700,9700,9700,1
20250401,140700,2676920645,9700,9690,9700,9690,1002
20250401,140600,2667203755,9690,9680,9690,9670,905
20250401,140500,2658445560,9685,9680,9685,9680,66
20250401,140400,2657806670,9685,9685,9685,9685,0
20250401,140300,2657806670,9685,9685,9685,9685,0
20250401,140200,2657806670,9685,9690,9690,9685,13
20250401,140100,2657680750,9690,9670,9690,9670,4
20250401,140000,2657642050,9660,9670,9670,9660,652
20250401,135900,2651341780,9670,9700,9700,9670,204
20250401,135800,2649367730,9700,9700,9700,9700,31
20250401,135700,2649067030,9680,9680,9680,9680,12
20250401,135600,2648950870,9710,9710,9710,9710,1
20250401,135500,2648941160,9680,9680,9680,9680,10
20250401,135400,2648844360,9720,9710,9720,9660,508
20250401,135300,2643929900,9730,9730,9730,9730,2
20250401,135200,2643910440,9730,9720,9750,9720,811
20250401,135100,2636016790,9720,9690,9720,9690,922
20250401,135000,2627070010,9690,9690,9690,9660,3844
20250401,134900,2589835720,9670,9690,9690,9670,626
20250401,134800,2583776900,9690,9710,9710,9690,252
20250401,134700,2581332180,9720,9700,9720,9670,485
20250401,134600,2576629850,9670,9670,9670,9665,1131
20250401,134500,2565694835,9680,9680,9680,9680,605
20250401,134400,2559838435,9680,9690,9690,9680,634
20250401,134300,2553694985,9700,9700,9700,9700,150
20250401,134200,2552239985,9690,9690,9700,9690,205
20250401,134100,2550253405,9690,9700,9710,9690,822
20250401,134000,2542279265,9700,9710,9710,9700,1076
20250401,133900,2531836015,9710,9730,9730,9710,1893
20250401,133800,2513425535,9740,9740,9750,9740,135
20250401,133700,2512109685,9740,9740,9740,9740,10
20250401,133600,2512012285,9730,9730,9730,9730,0
20250401,133500,2512012285,9730,9730,9730,9730,50
20250401,133400,2511525785,9730,9730,9730,9730,0
20250401,133300,2511525785,9730,9730,9730,9730,0
20250401,133200,2511525785,9730,9720,9730,9720,440
20250401,133100,2507245095,9720,9720,9720,9720,4
20250401,133000,2507206215,9720,9730,9730,9720,387
20250401,132900,2503443245,9730,9745,9750,9730,1444
20250401,132800,2489370320,9745,9740,9745,9740,47
20250401,132700,2488912385,9740,9740,9740,9740,2
20250401,132600,2488892905,9740,9730,9740,9720,534
20250401,132500,2483701265,9730,9730,9730,9730,1
20250401,132400,2483691535,9720,9720,9720,9720,100
20250401,132300,2482719535,9720,9720,9730,9720,505
20250401,132200,2477810895,9720,9730,9730,9720,16
20250401,132100,2477655365,9710,9710,9710,9710,60
20250401,132000,2477072765,9710,9710,9710,9710,96
20250401,131900,2476140605,9710,9720,9720,9710,395
20250401,131800,2472304035,9720,9730,9730,9710,203
20250401,131700,2470330915,9740,9720,9740,9720,39
20250401,131600,2469951795,9720,9730,9730,9720,212
20250401,131500,2467890425,9740,9740,9740,9740,0
20250401,131400,2467890425,9740,9740,9750,9730,602
20250401,131300,2462023385,9730,9720,9730,9720,23
20250401,131200,2461799695,9720,9720,9720,9720,242
20250401,131100,2459447455,9720,9720,9720,9720,20
20250401,131000,2459253055,9720,9720,9720,9710,545
20250401,130900,2453959365,9720,9760,9760,9720,524
20250401,130800,2448863075,9780,9740,9780,9740,867
20250401,130700,2440403075,9740,9760,9760,9740,212
20250401,130600,2438338175,9740,9780,9780,9740,487
20250401,130500,2433593555,9780,9760,9780,9760,1300
20250401,130400,2420891555,9760,9750,9760,9730,1617
20250401,130300,2405129505,9730,9750,9750,9730,490
20250401,130200,2400358605,9730,9750,9750,9730,30
20250401,130100,2400066665,9750,9740,9750,9720,219
20250401,130000,2397934465,9720,9730,9730,9720,229
20250401,125900,2395707885,9730,9740,9740,9730,149
20250401,125800,2394257415,9760,9760,9760,9760,0
20250401,125700,2394257415,9760,9720,9760,9720,679
20250401,125600,2387644775,9750,9730,9750,9710,1963
20250401,125500,2368571825,9730,9750,9760,9730,1425
20250401,125400,2354689435,9750,9760,9760,9750,774
20250401,125300,2347137745,9780,9760,9780,9760,280
20250401,125200,2344402685,9760,9760,9775,9760,414
20250401,125100,2340361670,9730,9740,9760,9730,1379
20250401,125000,2326928950,9740,9750,9750,9740,1235
20250401,124900,2314890910,9750,9770,9770,9750,1394
20250401,124800,2301291560,9770,9810,9810,9770,4644
20250401,124700,2255840780,9810,9810,9840,9810,614
20250401,124600,2249815940,9810,9830,9840,9810,300
20250401,124500,2246866190,9840,9830,9840,9830,3
20250401,124400,2246836690,9840,9800,9840,9800,339
20250401,124300,2243502450,9800,9830,9830,9800,3712
20250401,124200,2207100530,9830,9860,9860,9820,233
20250401,124100,2204810150,9860,9830,9860,9830,766
20250401,124000,2197258720,9830,9860,9860,9800,626
20250401,123900,2191108280,9870,9850,9870,9830,990
20250401,123800,2181354330,9860,9830,9880,9810,2644
20250401,123700,2155327400,9830,9810,9830,9800,4163
20250401,123600,2114464860,9810,9800,9810,9800,419
20250401,123500,2110356040,9800,9780,9800,9770,4080
20250401,123400,2070404850,9780,9780,9780,9770,69
20250401,123300,2069730560,9780,9780,9780,9780,190
20250401,123200,2067872360,9790,9790,9790,9780,320
20250401,123100,2064741560,9790,9790,9790,9790,349
20250401,123000,2061324850,9790,9770,9790,9770,543
20250401,122900,2056016890,9770,9770,9770,9770,170
20250401,122800,2054355990,9780,9780,9780,9780,76
20250401,122700,2053612710,9780,9780,9780,9770,59
20250401,122600,2053035790,9770,9790,9790,9770,170
20250401,122500,2051372080,9790,9770,9790,9770,873
20250401,122400,2042830040,9760,9760,9760,9760,306
20250401,122300,2039843480,9760,9780,9790,9760,875
20250401,122200,2031289270,9780,9780,9780,9780,592
20250401,122100,2025499510,9780,9770,9780,9770,932
20250401,122000,2016393750,9770,9770,9780,9770,13
20250401,121900,2016266640,9770,9770,9780,9770,554
20250401,121800,2010852360,9760,9780,9780,9760,85
20250401,121700,2010022430,9780,9760,9780,9760,1430
20250401,121600,1996056840,9750,9760,9760,9750,103
20250401,121500,1995052560,9760,9750,9760,9750,729
20250401,121400,1987940910,9750,9750,9760,9750,90
20250401,121300,1987062910,9750,9720,9750,9710,582
20250401,121200,1981391040,9760,9760,9760,9720,339
20250401,121100,1978094370,9760,9740,9760,9730,630
20250401,121000,1971953600,9740,9745,9750,9740,116
20250401,120900,1970822825,9750,9750,9750,9745,141
20250401,120800,1969448150,9745,9740,9745,9740,108
20250401,120700,1968396220,9750,9750,9750,9750,75
20250401,120600,1967664970,9760,9750,9760,9710,1343
20250401,120500,1954598210,9750,9740,9750,9740,227
20250401,120400,1952386290,9750,9750,9750,9730,145
20250401,120300,1950973260,9750,9730,9750,9730,152
20250401,120200,1949494260,9730,9750,9750,9725,1441
20250401,120100,1935474870,9760,9760,9770,9750,1648
20250401,120000,1919389410,9750,9740,9760,9740,1864
20250401,115900,1901224130,9740,9710,9740,9710,395
20250401,115800,1897378090,9730,9720,9740,9720,2151
20250401,115700,1876460840,9720,9710,9720,9710,311
20250401,115600,1873440570,9680,9700,9700,9680,623
20250401,115500,1867405730,9680,9690,9690,9680,418
20250401,115400,1863358490,9680,9690,9690,9680,114
20250401,115300,1862254420,9685,9690,9690,9680,354
20250401,115200,1858825330,9690,9690,9690,9690,16
20250401,115100,1858670290,9660,9660,9700,9660,157
20250401,115000,1857147670,9710,9690,9710,9660,3054
20250401,114900,1827606850,9690,9690,9690,9690,2
20250401,114800,1827587470,9680,9690,9690,9680,860
20250401,114700,1819262650,9680,9730,9740,9680,1133
20250401,114600,1808233790,9730,9710,9730,9710,1926
20250401,114500,1789504470,9710,9705,9720,9705,860
20250401,114400,1781146790,9720,9710,9720,9710,874
20250401,114300,1772656640,9680,9680,9680,9680,45
20250401,114200,1772221040,9670,9710,9710,9670,1772
20250401,114100,1755071470,9710,9710,9710,9710,685
20250401,114000,1748420120,9720,9700,9730,9670,1616
20250401,113900,1732725920,9700,9670,9700,9670,2057
20250401,113800,1712795060,9670,9640,9670,9630,1763
20250401,113700,1695781950,9640,9660,9660,9630,565
20250401,113600,1690335900,9670,9670,9670,9670,33
20250401,113500,1690016790,9670,9680,9680,9670,5
20250401,113400,1689968400,9680,9640,9680,9640,761
20250401,113300,1682626580,9640,9640,9640,9630,1213
20250401,113200,1670936950,9650,9670,9670,9650,1857
20250401,113100,1653010810,9670,9670,9670,9660,416
20250401,113000,1648991130,9670,9670,9670,9670,175
20250401,112900,1647298880,9670,9670,9680,9670,770
20250401,112800,1639852970,9670,9670,9670,9670,602
20250401,112700,1634031630,9670,9670,9675,9670,360
20250401,112600,1630550425,9670,9690,9690,9670,160
20250401,112500,1629002325,9690,9650,9690,9650,1565
20250401,112400,1613843165,9680,9660,9690,9630,3050
20250401,112300,1584380645,9670,9630,9670,9630,3638
20250401,112200,1549278025,9630,9610,9630,9610,296
20250401,112100,1546430315,9620,9610,9620,9610,802
20250401,112000,1538715495,9610,9620,9620,9610,242
20250401,111900,1536389675,9620,9620,9620,9620,78
20250401,111800,1535639315,9620,9610,9620,9610,427
20250401,111700,1531533575,9620,9630,9630,9610,62
20250401,111600,1530937035,9630,9600,9630,9600,695
20250401,111500,1524257635,9600,9600,9605,9600,160
20250401,111400,1522721385,9600,9570,9600,9570,23
20250401,111300,1522501185,9590,9610,9610,9570,4830
20250401,111200,1476147235,9610,9610,9610,9600,623
20250401,111100,1470162575,9600,9610,9610,9600,688
20250401,111000,1463554445,9610,9610,9620,9610,771
20250401,110900,1456145125,9620,9600,9620,9600,645
20250401,110800,1449947095,9600,9600,9610,9590,845
20250401,110700,1441832145,9610,9630,9630,9600,840
20250401,110600,1433752415,9640,9640,9640,9580,1252
20250401,110500,1421719205,9580,9620,9660,9580,2834
20250401,110400,1394427895,9630,9570,9630,9530,2732
20250401,110300,1368235745,9520,9570,9570,9520,900
20250401,110200,1359642745,9520,9520,9560,9520,718
20250401,110100,1352793185,9520,9550,9550,9520,837
20250401,110000,1344822305,9540,9520,9540,9520,63
20250401,105900,1344221385,9520,9540,9540,9520,620
20250401,105800,1338318925,9530,9510,9530,9510,171
20250401,105700,1336690295,9510,9520,9550,9510,3777
20250401,105600,1300713165,9550,9540,9560,9540,539
20250401,105500,1295570435,9540,9530,9560,9520,2256
20250401,105400,1274061375,9530,9510,9530,9510,262
20250401,105300,1271567715,9530,9530,9530,9495,7746
20250401,105200,1197968875,9530,9540,9550,9520,922
20250401,105100,1189183065,9530,9550,9550,9530,627
20250401,105000,1183202215,9550,9550,9550,9550,0
20250401,104900,1183202215,9550,9540,9550,9530,772
20250401,104800,1175832615,9550,9540,9550,9540,527
20250401,104700,1170804435,9540,9530,9540,9530,836
20250401,104600,1162832245,9530,9530,9530,9530,5
20250401,104500,1162784595,9530,9530,9530,9530,354
20250401,104400,1159410975,9540,9510,9540,9510,1377
20250401,104300,1146301175,9500,9500,9510,9500,1021
20250401,104200,1136601175,9500,9500,9500,9500,465
20250401,104100,1132183675,9520,9510,9520,9500,918
20250401,104000,1123455245,9500,9500,9500,9500,651
20250401,103900,1117270745,9490,9490,9490,9490,128
20250401,103800,1116056025,9490,9480,9490,9480,1010
20250401,103700,1106471225,9480,9500,9500,9480,600
20250401,103600,1100781225,9500,9500,9500,9500,10
20250401,103500,1100686225,9500,9500,9500,9500,1075
20250401,103400,1090473725,9500,9500,9500,9500,1
20250401,103300,1090464225,9500,9470,9500,9460,866
20250401,103200,1082258315,9490,9470,9490,9470,104
20250401,103100,1081271435,9470,9490,9490,9470,154
20250401,103000,1079812855,9500,9500,9500,9500,426
20250401,102900,1075765855,9500,9490,9500,9460,1491
20250401,102800,1061646255,9475,9480,9490,9475,32
20250401,102700,1061342760,9460,9460,9460,9460,4
20250401,102600,1061304920,9460,9470,9470,9440,4528
20250401,102500,1018521430,9470,9470,9470,9470,1
20250401,102400,1018511960,9460,9480,9490,9460,1581
20250401,102300,1003541050,9470,9470,9470,9470,1
20250401,102200,1003531580,9450,9450,9450,9450,56
20250401,102100,1003002380,9450,9470,9470,9450,822
20250401,102000,995232770,9480,9480,9480,9480,113
20250401,101900,994161530,9480,9480,9480,9480,10
20250401,101800,994066730,9480,9480,9480,9480,81
20250401,101700,993298850,9480,9490,9490,9480,652
20250401,101600,987117460,9490,9480,9490,9480,10
20250401,101500,987022650,9470,9450,9470,9450,1205
20250401,101400,975612580,9470,9460,9470,9460,1192
20250401,101300,964334240,9450,9460,9460,9450,844
20250401,101200,956350220,9460,9460,9460,9460,5
20250401,101100,956302920,9460,9450,9460,9450,1247
20250401,101000,944516430,9390,9430,9430,9390,280
20250401,100900,941883690,9420,9420,9420,9420,925
20250401,100800,933170190,9380,9400,9400,9380,1133
20250401,100700,922532640,9390,9380,9390,9380,1151
20250401,100600,911736250,9380,9420,9420,9380,1508
20250401,100500,897587860,9390,9400,9400,9390,546
20250401,100400,892459910,9400,9400,9400,9400,973
20250401,100300,883313710,9400,9400,9400,9400,20
20250401,100200,883125710,9420,9420,9420,9420,633
20250401,100100,877162850,9420,9380,9420,9380,303
20250401,100000,874309670,9380,9410,9410,9380,2474
20250401,095900,851071360,9410,9400,9420,9400,222
20250401,095800,848983320,9400,9420,9420,9400,1469
20250401,095700,835148760,9430,9430,9430,9430,0
20250401,095600,835148760,9430,9430,9430,9430,100
20250401,095500,834205760,9430,9430,9430,9430,212
20250401,095400,832206600,9430,9410,9430,9410,56
20250401,095300,831678930,9420,9430,9430,9420,1275
20250401,095200,819665390,9420,9430,9430,9420,160
20250401,095100,818156690,9430,9440,9440,9430,632
20250401,095000,812193010,9460,9450,9460,9450,39
20250401,094900,811824450,9460,9460,9460,9450,271
20250401,094800,809261790,9460,9460,9460,9460,50
20250401,094700,808788790,9450,9430,9450,9430,2031
20250401,094600,789633860,9430,9410,9430,9410,1154
20250401,094500,778768560,9410,9430,9430,9410,52
20250401,094400,778279100,9410,9430,9450,9410,1362
20250401,094300,765455230,9430,9400,9440,9390,605
20250401,094200,759760500,9420,9420,9440,9390,2262
20250401,094100,738497990,9420,9440,9440,9400,1176
20250401,094000,727430290,9440,9430,9440,9420,640
20250401,093900,721399030,9430,9410,9430,9410,370
20250401,093800,717911250,9410,9430,9430,9400,320
20250401,093700,714901930,9430,9440,9440,9430,170
20250401,093600,713298330,9440,9430,9440,9410,713
20250401,093500,706569720,9400,9450,9450,9400,4047
20250401,093400,668392180,9450,9460,9470,9450,782
20250401,093300,660993640,9460,9480,9480,9460,843
20250401,093200,653010720,9480,9500,9500,9470,147
20250401,093100,651617020,9540,9520,9540,9520,2008
20250401,093000,632462310,9480,9480,9520,9480,855
20250401,092900,624355710,9530,9520,9530,9460,1839
20250401,092800,606904110,9530,9520,9560,9510,4566
20250401,092700,563403910,9520,9520,9520,9520,375
20250401,092600,559833910,9520,9530,9530,9520,785
20250401,092500,552355080,9540,9540,9540,9540,267
20250401,092400,549807900,9540,9540,9560,9540,208
20250401,092300,547821480,9550,9570,9570,9550,1133
20250401,092200,536991730,9540,9570,9570,9540,426
20250401,092100,532919380,9520,9590,9590,9520,3679
20250401,092000,497788370,9590,9600,9600,9590,454
20250401,091900,493430900,9620,9620,9630,9600,60
20250401,091800,492854180,9620,9580,9630,9580,1429
20250401,091700,479113710,9600,9610,9620,9590,2426
20250401,091600,455808460,9610,9620,9620,9610,576
20250401,091500,450272220,9630,9630,9640,9620,188
20250401,091400,448460720,9630,9600,9630,9600,2933
20250401,091300,420240770,9600,9620,9620,9600,1355
20250401,091200,407215320,9620,9610,9620,9590,2702
20250401,091100,381259170,9610,9620,9620,9600,2094
20250401,091000,361134960,9600,9570,9610,9570,4680
20250401,090900,316241850,9590,9590,9600,9550,3211
20250401,090800,285500010,9590,9530,9600,9530,3557
20250401,090700,251449520,9530,9560,9560,9500,1938
20250401,090600,232955340,9560,9510,9560,9500,3561
20250401,090500,199054980,9500,9480,9510,9470,1778
20250401,090400,182175120,9480,9490,9500,9470,959
20250401,090300,173079850,9490,9470,9510,9470,3371
20250401,090200,141086110,9490,9470,9500,9460,3276
20250401,090100,110014315,9470,9450,9490,9440,2696
20250401,090000,84537310,9450,9400,9520,9400,8852
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 3180304965 9660 9660 9660 9660 4598
3 20250401 193300 3180304965 9660 9660 9660 9660 0
4 20250401 193200 3180304965 9660 9660 9660 9660 0
5 20250401 193100 3180304965 9660 9660 9660 9660 0
6 20250401 193000 3180304965 9660 9660 9660 9660 0
7 20250401 192900 3180304965 9660 9660 9660 9660 0
8 20250401 192800 3180304965 9660 9660 9660 9660 0
9 20250401 192700 3180304965 9660 9660 9660 9660 0
10 20250401 192600 3180304965 9660 9660 9660 9660 0
11 20250401 192500 3180304965 9660 9660 9660 9660 0
12 20250401 192400 3180304965 9660 9660 9660 9660 0
13 20250401 192300 3180304965 9660 9660 9660 9660 0
14 20250401 192200 3180304965 9660 9660 9660 9660 0
15 20250401 192100 3180304965 9660 9660 9660 9660 0
16 20250401 192000 3180304965 9660 9660 9660 9660 0
17 20250401 191900 3180304965 9660 9660 9660 9660 0
18 20250401 191800 3180304965 9660 9660 9660 9660 0
19 20250401 191700 3180304965 9660 9660 9660 9660 0
20 20250401 191600 3180304965 9660 9660 9660 9660 0
21 20250401 191500 3180304965 9660 9660 9660 9660 0
22 20250401 191400 3180304965 9660 9660 9660 9660 0
23 20250401 191300 3180304965 9660 9660 9660 9660 0
24 20250401 191200 3180304965 9660 9660 9660 9660 0
25 20250401 191100 3180304965 9660 9660 9660 9660 0
26 20250401 191000 3180304965 9660 9660 9660 9660 0
27 20250401 190900 3180304965 9660 9660 9660 9660 0
28 20250401 190800 3180304965 9660 9660 9660 9660 0
29 20250401 190700 3180304965 9660 9660 9660 9660 0
30 20250401 190600 3180304965 9660 9660 9660 9660 0
31 20250401 190500 3180304965 9660 9660 9660 9660 0
32 20250401 190400 3180304965 9660 9660 9660 9660 4598
33 20250401 190300 3180304965 9660 9660 9660 9660 0
34 20250401 190200 3180304965 9660 9660 9660 9660 0
35 20250401 190100 3180304965 9660 9660 9660 9660 0
36 20250401 190000 3180304965 9660 9660 9660 9660 0
37 20250401 185900 3180304965 9660 9660 9660 9660 0
38 20250401 185800 3180304965 9660 9660 9660 9660 0
39 20250401 185700 3180304965 9660 9660 9660 9660 0
40 20250401 185600 3180304965 9660 9660 9660 9660 0
41 20250401 185500 3180304965 9660 9660 9660 9660 0
42 20250401 185400 3180304965 9660 9660 9660 9660 0
43 20250401 185300 3180304965 9660 9660 9660 9660 0
44 20250401 185200 3180304965 9660 9660 9660 9660 0
45 20250401 185100 3180304965 9660 9660 9660 9660 0
46 20250401 185000 3180304965 9660 9660 9660 9660 0
47 20250401 184900 3180304965 9660 9660 9660 9660 0
48 20250401 184800 3180304965 9660 9660 9660 9660 0
49 20250401 184700 3180304965 9660 9660 9660 9660 0
50 20250401 184600 3180304965 9660 9660 9660 9660 0
51 20250401 184500 3180304965 9660 9660 9660 9660 0
52 20250401 184400 3180304965 9660 9660 9660 9660 0
53 20250401 184300 3180304965 9660 9660 9660 9660 0
54 20250401 184200 3180304965 9660 9660 9660 9660 0
55 20250401 184100 3180304965 9660 9660 9660 9660 0
56 20250401 184000 3180304965 9660 9660 9660 9660 0
57 20250401 183900 3180304965 9660 9660 9660 9660 0
58 20250401 183800 3180304965 9660 9660 9660 9660 0
59 20250401 183700 3180304965 9660 9660 9660 9660 0
60 20250401 183600 3180304965 9660 9660 9660 9660 0
61 20250401 183500 3180304965 9660 9660 9660 9660 0
62 20250401 183400 3180304965 9660 9660 9660 9660 4598
63 20250401 183300 3180304965 9660 9660 9660 9660 0
64 20250401 183200 3180304965 9660 9660 9660 9660 0
65 20250401 183100 3180304965 9660 9660 9660 9660 0
66 20250401 183000 3180304965 9660 9660 9660 9660 0
67 20250401 182900 3180304965 9660 9660 9660 9660 0
68 20250401 182800 3180304965 9660 9660 9660 9660 0
69 20250401 182700 3180304965 9660 9660 9660 9660 0
70 20250401 182600 3180304965 9660 9660 9660 9660 0
71 20250401 182500 3180304965 9660 9660 9660 9660 0
72 20250401 182400 3180304965 9660 9660 9660 9660 0
73 20250401 182300 3180304965 9660 9660 9660 9660 0
74 20250401 182200 3180304965 9660 9660 9660 9660 0
75 20250401 182100 3180304965 9660 9660 9660 9660 0
76 20250401 182000 3180304965 9660 9660 9660 9660 0
77 20250401 181900 3180304965 9660 9660 9660 9660 0
78 20250401 181800 3180304965 9660 9660 9660 9660 0
79 20250401 181700 3180304965 9660 9660 9660 9660 0
80 20250401 181600 3180304965 9660 9660 9660 9660 0
81 20250401 181500 3180304965 9660 9660 9660 9660 0
82 20250401 181400 3180304965 9660 9660 9660 9660 0
83 20250401 181300 3180304965 9660 9660 9660 9660 0
84 20250401 181200 3180304965 9660 9660 9660 9660 0
85 20250401 181100 3180304965 9660 9660 9660 9660 0
86 20250401 181000 3180304965 9660 9660 9660 9660 0
87 20250401 180900 3180304965 9660 9660 9660 9660 0
88 20250401 180800 3180304965 9660 9660 9660 9660 0
89 20250401 180700 3180304965 9660 9660 9660 9660 0
90 20250401 180600 3180304965 9660 9660 9660 9660 0
91 20250401 180500 3180304965 9660 9660 9660 9660 0
92 20250401 180400 3180304965 9660 9660 9660 9660 4598
93 20250401 180300 3180304965 9660 9660 9660 9660 0
94 20250401 180200 3180304965 9660 9660 9660 9660 0
95 20250401 180100 3180304965 9660 9660 9660 9660 0
96 20250401 180000 3180304965 9660 9660 9660 9660 0
97 20250401 175900 3180304965 9660 9660 9660 9660 0
98 20250401 175800 3180304965 9660 9660 9660 9660 0
99 20250401 175700 3180304965 9660 9660 9660 9660 0
100 20250401 175600 3180304965 9660 9660 9660 9660 0
101 20250401 175500 3180304965 9660 9660 9660 9660 0
102 20250401 175400 3180304965 9660 9660 9660 9660 0
103 20250401 175300 3180304965 9660 9660 9660 9660 0
104 20250401 175200 3180304965 9660 9660 9660 9660 0
105 20250401 175100 3180304965 9660 9660 9660 9660 0
106 20250401 175000 3180304965 9660 9660 9660 9660 0
107 20250401 174900 3180304965 9660 9660 9660 9660 0
108 20250401 174800 3180304965 9660 9660 9660 9660 0
109 20250401 174700 3180304965 9660 9660 9660 9660 0
110 20250401 174600 3180304965 9660 9660 9660 9660 0
111 20250401 174500 3180304965 9660 9660 9660 9660 0
112 20250401 174400 3180304965 9660 9660 9660 9660 0
113 20250401 174300 3180304965 9660 9660 9660 9660 0
114 20250401 174200 3180304965 9660 9660 9660 9660 0
115 20250401 174100 3180304965 9660 9660 9660 9660 0
116 20250401 174000 3180304965 9660 9660 9660 9660 0
117 20250401 173900 3180304965 9660 9660 9660 9660 0
118 20250401 173800 3180304965 9660 9660 9660 9660 0
119 20250401 173700 3180304965 9660 9660 9660 9660 0
120 20250401 173600 3180304965 9660 9660 9660 9660 0
121 20250401 173500 3180304965 9660 9660 9660 9660 0
122 20250401 173400 3180304965 9660 9660 9660 9660 4598
123 20250401 173300 3180304965 9660 9660 9660 9660 0
124 20250401 173200 3180304965 9660 9660 9660 9660 0
125 20250401 173100 3180304965 9660 9660 9660 9660 0
126 20250401 173000 3180304965 9660 9660 9660 9660 0
127 20250401 172900 3180304965 9660 9660 9660 9660 0
128 20250401 172800 3180304965 9660 9660 9660 9660 0
129 20250401 172700 3180304965 9660 9660 9660 9660 0
130 20250401 172600 3180304965 9660 9660 9660 9660 0
131 20250401 172500 3180304965 9660 9660 9660 9660 0
132 20250401 172400 3180304965 9660 9660 9660 9660 0
133 20250401 172300 3180304965 9660 9660 9660 9660 0
134 20250401 172200 3180304965 9660 9660 9660 9660 0
135 20250401 172100 3180304965 9660 9660 9660 9660 0
136 20250401 172000 3180304965 9660 9660 9660 9660 0
137 20250401 171900 3180304965 9660 9660 9660 9660 0
138 20250401 171800 3180304965 9660 9660 9660 9660 0
139 20250401 171700 3180304965 9660 9660 9660 9660 0
140 20250401 171600 3180304965 9660 9660 9660 9660 0
141 20250401 171500 3180304965 9660 9660 9660 9660 0
142 20250401 171400 3180304965 9660 9660 9660 9660 0
143 20250401 171300 3180304965 9660 9660 9660 9660 0
144 20250401 171200 3180304965 9660 9660 9660 9660 0
145 20250401 171100 3180304965 9660 9660 9660 9660 0
146 20250401 171000 3180304965 9660 9660 9660 9660 0
147 20250401 170900 3180304965 9660 9660 9660 9660 0
148 20250401 170800 3180304965 9660 9660 9660 9660 0
149 20250401 170700 3180304965 9660 9660 9660 9660 0
150 20250401 170600 3180304965 9660 9660 9660 9660 0
151 20250401 170500 3180304965 9660 9660 9660 9660 0
152 20250401 170400 3180304965 9660 9660 9660 9660 4598
153 20250401 170300 3180304965 9660 9660 9660 9660 0
154 20250401 170200 3180304965 9660 9660 9660 9660 0
155 20250401 170100 3180304965 9660 9660 9660 9660 0
156 20250401 170000 3180304965 9660 9660 9660 9660 0
157 20250401 165900 3180304965 9660 9660 9660 9660 0
158 20250401 165800 3180304965 9660 9660 9660 9660 0
159 20250401 165700 3180304965 9660 9660 9660 9660 0
160 20250401 165600 3180304965 9660 9660 9660 9660 0
161 20250401 165500 3180304965 9660 9660 9660 9660 0
162 20250401 165400 3180304965 9660 9660 9660 9660 0
163 20250401 165300 3180304965 9660 9660 9660 9660 0
164 20250401 165200 3180304965 9660 9660 9660 9660 0
165 20250401 165100 3180304965 9660 9660 9660 9660 0
166 20250401 165000 3180304965 9660 9660 9660 9660 0
167 20250401 164900 3180304965 9660 9660 9660 9660 0
168 20250401 164800 3180304965 9660 9660 9660 9660 0
169 20250401 164700 3180304965 9660 9660 9660 9660 0
170 20250401 164600 3180304965 9660 9660 9660 9660 0
171 20250401 164500 3180304965 9660 9660 9660 9660 0
172 20250401 164400 3180304965 9660 9660 9660 9660 0
173 20250401 164300 3180304965 9660 9660 9660 9660 0
174 20250401 164200 3180304965 9660 9660 9660 9660 0
175 20250401 164100 3180304965 9660 9660 9660 9660 0
176 20250401 164000 3180304965 9660 9660 9660 9660 0
177 20250401 163900 3180304965 9660 9660 9660 9660 0
178 20250401 163800 3180304965 9660 9660 9660 9660 0
179 20250401 163700 3180304965 9660 9660 9660 9660 0
180 20250401 163600 3180304965 9660 9660 9660 9660 0
181 20250401 163500 3180304965 9660 9660 9660 9660 0
182 20250401 163400 3180304965 9660 9660 9660 9660 4598
183 20250401 163300 3180304965 9660 9660 9660 9660 0
184 20250401 163200 3180304965 9660 9660 9660 9660 0
185 20250401 163100 3180304965 9660 9660 9660 9660 0
186 20250401 163000 3180304965 9660 9660 9660 9660 0
187 20250401 162900 3180304965 9660 9660 9660 9660 0
188 20250401 162800 3180304965 9660 9660 9660 9660 0
189 20250401 162700 3180304965 9660 9660 9660 9660 0
190 20250401 162600 3180304965 9660 9660 9660 9660 0
191 20250401 162500 3180304965 9660 9660 9660 9660 0
192 20250401 162400 3180304965 9660 9660 9660 9660 0
193 20250401 162300 3180304965 9660 9660 9660 9660 0
194 20250401 162200 3180304965 9660 9660 9660 9660 0
195 20250401 162100 3180304965 9660 9660 9660 9660 0
196 20250401 162000 3180304965 9660 9660 9660 9660 0
197 20250401 161900 3180304965 9660 9660 9660 9660 0
198 20250401 161800 3180304965 9660 9660 9660 9660 0
199 20250401 161700 3180304965 9660 9660 9660 9660 0
200 20250401 161600 3180304965 9660 9660 9660 9660 0
201 20250401 161500 3180304965 9660 9660 9660 9660 0
202 20250401 161400 3180304965 9660 9660 9660 9660 0
203 20250401 161300 3180304965 9660 9660 9660 9660 0
204 20250401 161200 3180304965 9660 9660 9660 9660 0
205 20250401 161100 3180304965 9660 9660 9660 9660 0
206 20250401 161000 3180304965 9660 9660 9660 9660 0
207 20250401 160900 3180304965 9660 9660 9660 9660 0
208 20250401 160800 3180304965 9660 9660 9660 9660 0
209 20250401 160700 3180304965 9660 9660 9660 9660 0
210 20250401 160600 3180304965 9660 9660 9660 9660 0
211 20250401 160500 3180304965 9660 9660 9660 9660 0
212 20250401 160400 3180304965 9660 9660 9660 9660 4598
213 20250401 160300 3180304965 9660 9660 9660 9660 0
214 20250401 160200 3180304965 9660 9660 9660 9660 0
215 20250401 160100 3180304965 9660 9660 9660 9660 0
216 20250401 160000 3180304965 9660 9660 9660 9660 0
217 20250401 155900 3180304965 9660 9660 9660 9660 0
218 20250401 155800 3180304965 9660 9660 9660 9660 0
219 20250401 155700 3180304965 9660 9660 9660 9660 0
220 20250401 155600 3180304965 9660 9660 9660 9660 0
221 20250401 155500 3180304965 9660 9660 9660 9660 0
222 20250401 155400 3180304965 9660 9660 9660 9660 0
223 20250401 155300 3180304965 9660 9660 9660 9660 0
224 20250401 155200 3180304965 9660 9660 9660 9660 0
225 20250401 155100 3180304965 9660 9660 9660 9660 0
226 20250401 155000 3180304965 9660 9660 9660 9660 0
227 20250401 154900 3180304965 9660 9660 9660 9660 0
228 20250401 154800 3180304965 9660 9660 9660 9660 0
229 20250401 154700 3180304965 9660 9660 9660 9660 0
230 20250401 154600 3180304965 9660 9660 9660 9660 0
231 20250401 154500 3180304965 9660 9660 9660 9660 0
232 20250401 154400 3180304965 9660 9660 9660 9660 0
233 20250401 154300 3180304965 9660 9660 9660 9660 0
234 20250401 154200 3180304965 9660 9660 9660 9660 0
235 20250401 154100 3180304965 9660 9660 9660 9660 0
236 20250401 154000 3180304965 9660 9660 9660 9660 0
237 20250401 153900 3180304965 9660 9660 9660 9660 0
238 20250401 153800 3180304965 9660 9660 9660 9660 0
239 20250401 153700 3180304965 9660 9660 9660 9660 0
240 20250401 153600 3180304965 9660 9660 9660 9660 0
241 20250401 153500 3180304965 9660 9660 9660 9660 0
242 20250401 153400 3180304965 9660 9660 9660 9660 4598
243 20250401 153300 3180304965 9660 9660 9660 9660 0
244 20250401 153200 3180304965 9660 9660 9660 9660 0
245 20250401 153100 3180304965 9660 9660 9660 9660 0
246 20250401 153000 3180304965 9660 9660 9660 9660 4598
247 20250401 152900 3135888285 9660 9660 9660 9660 0
248 20250401 152800 3135888285 9660 9660 9660 9660 0
249 20250401 152700 3135888285 9660 9660 9660 9660 0
250 20250401 152600 3135888285 9660 9660 9660 9660 0
251 20250401 152500 3135888285 9660 9660 9660 9660 0
252 20250401 152400 3135888285 9660 9660 9660 9660 0
253 20250401 152300 3135888285 9660 9660 9660 9660 0
254 20250401 152200 3135888285 9660 9660 9660 9660 0
255 20250401 152100 3135888285 9660 9660 9660 9660 0
256 20250401 152000 3135888285 9660 9660 9660 9660 0
257 20250401 151900 3135888285 9660 9650 9660 9650 626
258 20250401 151800 3129842595 9650 9660 9660 9650 487
259 20250401 151700 3125141675 9650 9660 9670 9650 2833
260 20250401 151600 3097789475 9660 9660 9660 9660 30
261 20250401 151500 3097499675 9670 9680 9680 9660 541
262 20250401 151400 3092272855 9680 9660 9690 9660 1432
263 20250401 151300 3078414205 9660 9670 9690 9660 866
264 20250401 151200 3070036495 9670 9660 9670 9660 373
265 20250401 151100 3066432225 9650 9650 9650 9650 20
266 20250401 151000 3066239225 9660 9670 9680 9660 5985
267 20250401 150900 3008398255 9670 9680 9680 9660 5720
268 20250401 150800 2953138075 9660 9690 9690 9660 2512
269 20250401 150700 2928860865 9690 9690 9690 9690 62
270 20250401 150600 2928260085 9670 9670 9680 9670 607
271 20250401 150500 2922386985 9680 9680 9680 9670 285
272 20250401 150400 2919629185 9680 9680 9680 9670 203
273 20250401 150300 2917665695 9680 9665 9690 9665 480
274 20250401 150200 2913024025 9670 9680 9680 9670 628
275 20250401 150100 2906950575 9690 9680 9690 9680 81
276 20250401 150000 2906166375 9680 9680 9680 9680 358
277 20250401 145900 2902700935 9680 9670 9690 9660 1204
278 20250401 145800 2891053505 9690 9680 9690 9680 43
279 20250401 145700 2890636915 9670 9710 9710 9670 1150
280 20250401 145600 2879514415 9720 9720 9720 9720 0
281 20250401 145500 2879514415 9720 9680 9720 9660 3026
282 20250401 145400 2850220595 9690 9700 9700 9690 441
283 20250401 145300 2845945415 9710 9710 9710 9700 154
284 20250401 145200 2844450175 9710 9710 9710 9690 144
285 20250401 145100 2843052935 9690 9690 9710 9690 51
286 20250401 145000 2842558525 9710 9710 9710 9690 211
287 20250401 144900 2840511325 9690 9710 9710 9690 257
288 20250401 144800 2838016155 9710 9710 9720 9690 1198
289 20250401 144700 2826391135 9710 9710 9710 9700 253
290 20250401 144600 2823936735 9710 9720 9720 9710 31
291 20250401 144500 2823635425 9720 9700 9720 9690 195
292 20250401 144400 2821745015 9710 9730 9730 9710 381
293 20250401 144300 2818045345 9740 9740 9740 9740 54
294 20250401 144200 2817519385 9740 9750 9750 9740 128
295 20250401 144100 2816272195 9745 9740 9745 9740 117
296 20250401 144000 2815132190 9730 9720 9730 9720 775
297 20250401 143900 2807594960 9710 9700 9720 9700 112
298 20250401 143800 2806508330 9720 9710 9720 9710 338
299 20250401 143700 2803224680 9710 9710 9710 9710 992
300 20250401 143600 2793592360 9700 9700 9700 9700 1
301 20250401 143500 2793582660 9700 9680 9710 9680 533
302 20250401 143400 2788414400 9680 9680 9680 9680 300
303 20250401 143300 2785510400 9680 9680 9680 9680 46
304 20250401 143200 2785065120 9680 9680 9680 9680 0
305 20250401 143100 2785065120 9680 9700 9700 9680 59
306 20250401 143000 2784493600 9700 9700 9710 9700 559
307 20250401 142900 2779071250 9700 9710 9710 9700 149
308 20250401 142800 2777625880 9710 9710 9710 9710 135
309 20250401 142700 2776315030 9700 9700 9720 9700 2085
310 20250401 142600 2756067240 9700 9690 9700 9690 224
311 20250401 142500 2753896550 9670 9700 9700 9670 68
312 20250401 142400 2753238945 9720 9720 9720 9720 2
313 20250401 142300 2753219505 9720 9720 9720 9720 4
314 20250401 142200 2753180625 9720 9710 9720 9650 1545
315 20250401 142100 2738192155 9710 9700 9710 9700 207
316 20250401 142000 2736184225 9700 9680 9700 9640 820
317 20250401 141900 2728268865 9680 9685 9685 9675 291
318 20250401 141800 2725451935 9675 9700 9700 9640 4114
319 20250401 141700 2685709775 9700 9700 9700 9700 57
320 20250401 141600 2685156875 9700 9700 9700 9700 5
321 20250401 141500 2685108375 9700 9700 9700 9700 219
322 20250401 141400 2682984075 9700 9700 9700 9700 1
323 20250401 141300 2682974375 9700 9700 9700 9700 12
324 20250401 141200 2682857975 9680 9680 9680 9680 177
325 20250401 141100 2681144615 9680 9680 9680 9680 100
326 20250401 141000 2680176615 9680 9690 9690 9680 239
327 20250401 140900 2677861095 9680 9700 9700 9680 96
328 20250401 140800 2676930345 9700 9700 9700 9700 1
329 20250401 140700 2676920645 9700 9690 9700 9690 1002
330 20250401 140600 2667203755 9690 9680 9690 9670 905
331 20250401 140500 2658445560 9685 9680 9685 9680 66
332 20250401 140400 2657806670 9685 9685 9685 9685 0
333 20250401 140300 2657806670 9685 9685 9685 9685 0
334 20250401 140200 2657806670 9685 9690 9690 9685 13
335 20250401 140100 2657680750 9690 9670 9690 9670 4
336 20250401 140000 2657642050 9660 9670 9670 9660 652
337 20250401 135900 2651341780 9670 9700 9700 9670 204
338 20250401 135800 2649367730 9700 9700 9700 9700 31
339 20250401 135700 2649067030 9680 9680 9680 9680 12
340 20250401 135600 2648950870 9710 9710 9710 9710 1
341 20250401 135500 2648941160 9680 9680 9680 9680 10
342 20250401 135400 2648844360 9720 9710 9720 9660 508
343 20250401 135300 2643929900 9730 9730 9730 9730 2
344 20250401 135200 2643910440 9730 9720 9750 9720 811
345 20250401 135100 2636016790 9720 9690 9720 9690 922
346 20250401 135000 2627070010 9690 9690 9690 9660 3844
347 20250401 134900 2589835720 9670 9690 9690 9670 626
348 20250401 134800 2583776900 9690 9710 9710 9690 252
349 20250401 134700 2581332180 9720 9700 9720 9670 485
350 20250401 134600 2576629850 9670 9670 9670 9665 1131
351 20250401 134500 2565694835 9680 9680 9680 9680 605
352 20250401 134400 2559838435 9680 9690 9690 9680 634
353 20250401 134300 2553694985 9700 9700 9700 9700 150
354 20250401 134200 2552239985 9690 9690 9700 9690 205
355 20250401 134100 2550253405 9690 9700 9710 9690 822
356 20250401 134000 2542279265 9700 9710 9710 9700 1076
357 20250401 133900 2531836015 9710 9730 9730 9710 1893
358 20250401 133800 2513425535 9740 9740 9750 9740 135
359 20250401 133700 2512109685 9740 9740 9740 9740 10
360 20250401 133600 2512012285 9730 9730 9730 9730 0
361 20250401 133500 2512012285 9730 9730 9730 9730 50
362 20250401 133400 2511525785 9730 9730 9730 9730 0
363 20250401 133300 2511525785 9730 9730 9730 9730 0
364 20250401 133200 2511525785 9730 9720 9730 9720 440
365 20250401 133100 2507245095 9720 9720 9720 9720 4
366 20250401 133000 2507206215 9720 9730 9730 9720 387
367 20250401 132900 2503443245 9730 9745 9750 9730 1444
368 20250401 132800 2489370320 9745 9740 9745 9740 47
369 20250401 132700 2488912385 9740 9740 9740 9740 2
370 20250401 132600 2488892905 9740 9730 9740 9720 534
371 20250401 132500 2483701265 9730 9730 9730 9730 1
372 20250401 132400 2483691535 9720 9720 9720 9720 100
373 20250401 132300 2482719535 9720 9720 9730 9720 505
374 20250401 132200 2477810895 9720 9730 9730 9720 16
375 20250401 132100 2477655365 9710 9710 9710 9710 60
376 20250401 132000 2477072765 9710 9710 9710 9710 96
377 20250401 131900 2476140605 9710 9720 9720 9710 395
378 20250401 131800 2472304035 9720 9730 9730 9710 203
379 20250401 131700 2470330915 9740 9720 9740 9720 39
380 20250401 131600 2469951795 9720 9730 9730 9720 212
381 20250401 131500 2467890425 9740 9740 9740 9740 0
382 20250401 131400 2467890425 9740 9740 9750 9730 602
383 20250401 131300 2462023385 9730 9720 9730 9720 23
384 20250401 131200 2461799695 9720 9720 9720 9720 242
385 20250401 131100 2459447455 9720 9720 9720 9720 20
386 20250401 131000 2459253055 9720 9720 9720 9710 545
387 20250401 130900 2453959365 9720 9760 9760 9720 524
388 20250401 130800 2448863075 9780 9740 9780 9740 867
389 20250401 130700 2440403075 9740 9760 9760 9740 212
390 20250401 130600 2438338175 9740 9780 9780 9740 487
391 20250401 130500 2433593555 9780 9760 9780 9760 1300
392 20250401 130400 2420891555 9760 9750 9760 9730 1617
393 20250401 130300 2405129505 9730 9750 9750 9730 490
394 20250401 130200 2400358605 9730 9750 9750 9730 30
395 20250401 130100 2400066665 9750 9740 9750 9720 219
396 20250401 130000 2397934465 9720 9730 9730 9720 229
397 20250401 125900 2395707885 9730 9740 9740 9730 149
398 20250401 125800 2394257415 9760 9760 9760 9760 0
399 20250401 125700 2394257415 9760 9720 9760 9720 679
400 20250401 125600 2387644775 9750 9730 9750 9710 1963
401 20250401 125500 2368571825 9730 9750 9760 9730 1425
402 20250401 125400 2354689435 9750 9760 9760 9750 774
403 20250401 125300 2347137745 9780 9760 9780 9760 280
404 20250401 125200 2344402685 9760 9760 9775 9760 414
405 20250401 125100 2340361670 9730 9740 9760 9730 1379
406 20250401 125000 2326928950 9740 9750 9750 9740 1235
407 20250401 124900 2314890910 9750 9770 9770 9750 1394
408 20250401 124800 2301291560 9770 9810 9810 9770 4644
409 20250401 124700 2255840780 9810 9810 9840 9810 614
410 20250401 124600 2249815940 9810 9830 9840 9810 300
411 20250401 124500 2246866190 9840 9830 9840 9830 3
412 20250401 124400 2246836690 9840 9800 9840 9800 339
413 20250401 124300 2243502450 9800 9830 9830 9800 3712
414 20250401 124200 2207100530 9830 9860 9860 9820 233
415 20250401 124100 2204810150 9860 9830 9860 9830 766
416 20250401 124000 2197258720 9830 9860 9860 9800 626
417 20250401 123900 2191108280 9870 9850 9870 9830 990
418 20250401 123800 2181354330 9860 9830 9880 9810 2644
419 20250401 123700 2155327400 9830 9810 9830 9800 4163
420 20250401 123600 2114464860 9810 9800 9810 9800 419
421 20250401 123500 2110356040 9800 9780 9800 9770 4080
422 20250401 123400 2070404850 9780 9780 9780 9770 69
423 20250401 123300 2069730560 9780 9780 9780 9780 190
424 20250401 123200 2067872360 9790 9790 9790 9780 320
425 20250401 123100 2064741560 9790 9790 9790 9790 349
426 20250401 123000 2061324850 9790 9770 9790 9770 543
427 20250401 122900 2056016890 9770 9770 9770 9770 170
428 20250401 122800 2054355990 9780 9780 9780 9780 76
429 20250401 122700 2053612710 9780 9780 9780 9770 59
430 20250401 122600 2053035790 9770 9790 9790 9770 170
431 20250401 122500 2051372080 9790 9770 9790 9770 873
432 20250401 122400 2042830040 9760 9760 9760 9760 306
433 20250401 122300 2039843480 9760 9780 9790 9760 875
434 20250401 122200 2031289270 9780 9780 9780 9780 592
435 20250401 122100 2025499510 9780 9770 9780 9770 932
436 20250401 122000 2016393750 9770 9770 9780 9770 13
437 20250401 121900 2016266640 9770 9770 9780 9770 554
438 20250401 121800 2010852360 9760 9780 9780 9760 85
439 20250401 121700 2010022430 9780 9760 9780 9760 1430
440 20250401 121600 1996056840 9750 9760 9760 9750 103
441 20250401 121500 1995052560 9760 9750 9760 9750 729
442 20250401 121400 1987940910 9750 9750 9760 9750 90
443 20250401 121300 1987062910 9750 9720 9750 9710 582
444 20250401 121200 1981391040 9760 9760 9760 9720 339
445 20250401 121100 1978094370 9760 9740 9760 9730 630
446 20250401 121000 1971953600 9740 9745 9750 9740 116
447 20250401 120900 1970822825 9750 9750 9750 9745 141
448 20250401 120800 1969448150 9745 9740 9745 9740 108
449 20250401 120700 1968396220 9750 9750 9750 9750 75
450 20250401 120600 1967664970 9760 9750 9760 9710 1343
451 20250401 120500 1954598210 9750 9740 9750 9740 227
452 20250401 120400 1952386290 9750 9750 9750 9730 145
453 20250401 120300 1950973260 9750 9730 9750 9730 152
454 20250401 120200 1949494260 9730 9750 9750 9725 1441
455 20250401 120100 1935474870 9760 9760 9770 9750 1648
456 20250401 120000 1919389410 9750 9740 9760 9740 1864
457 20250401 115900 1901224130 9740 9710 9740 9710 395
458 20250401 115800 1897378090 9730 9720 9740 9720 2151
459 20250401 115700 1876460840 9720 9710 9720 9710 311
460 20250401 115600 1873440570 9680 9700 9700 9680 623
461 20250401 115500 1867405730 9680 9690 9690 9680 418
462 20250401 115400 1863358490 9680 9690 9690 9680 114
463 20250401 115300 1862254420 9685 9690 9690 9680 354
464 20250401 115200 1858825330 9690 9690 9690 9690 16
465 20250401 115100 1858670290 9660 9660 9700 9660 157
466 20250401 115000 1857147670 9710 9690 9710 9660 3054
467 20250401 114900 1827606850 9690 9690 9690 9690 2
468 20250401 114800 1827587470 9680 9690 9690 9680 860
469 20250401 114700 1819262650 9680 9730 9740 9680 1133
470 20250401 114600 1808233790 9730 9710 9730 9710 1926
471 20250401 114500 1789504470 9710 9705 9720 9705 860
472 20250401 114400 1781146790 9720 9710 9720 9710 874
473 20250401 114300 1772656640 9680 9680 9680 9680 45
474 20250401 114200 1772221040 9670 9710 9710 9670 1772
475 20250401 114100 1755071470 9710 9710 9710 9710 685
476 20250401 114000 1748420120 9720 9700 9730 9670 1616
477 20250401 113900 1732725920 9700 9670 9700 9670 2057
478 20250401 113800 1712795060 9670 9640 9670 9630 1763
479 20250401 113700 1695781950 9640 9660 9660 9630 565
480 20250401 113600 1690335900 9670 9670 9670 9670 33
481 20250401 113500 1690016790 9670 9680 9680 9670 5
482 20250401 113400 1689968400 9680 9640 9680 9640 761
483 20250401 113300 1682626580 9640 9640 9640 9630 1213
484 20250401 113200 1670936950 9650 9670 9670 9650 1857
485 20250401 113100 1653010810 9670 9670 9670 9660 416
486 20250401 113000 1648991130 9670 9670 9670 9670 175
487 20250401 112900 1647298880 9670 9670 9680 9670 770
488 20250401 112800 1639852970 9670 9670 9670 9670 602
489 20250401 112700 1634031630 9670 9670 9675 9670 360
490 20250401 112600 1630550425 9670 9690 9690 9670 160
491 20250401 112500 1629002325 9690 9650 9690 9650 1565
492 20250401 112400 1613843165 9680 9660 9690 9630 3050
493 20250401 112300 1584380645 9670 9630 9670 9630 3638
494 20250401 112200 1549278025 9630 9610 9630 9610 296
495 20250401 112100 1546430315 9620 9610 9620 9610 802
496 20250401 112000 1538715495 9610 9620 9620 9610 242
497 20250401 111900 1536389675 9620 9620 9620 9620 78
498 20250401 111800 1535639315 9620 9610 9620 9610 427
499 20250401 111700 1531533575 9620 9630 9630 9610 62
500 20250401 111600 1530937035 9630 9600 9630 9600 695
501 20250401 111500 1524257635 9600 9600 9605 9600 160
502 20250401 111400 1522721385 9600 9570 9600 9570 23
503 20250401 111300 1522501185 9590 9610 9610 9570 4830
504 20250401 111200 1476147235 9610 9610 9610 9600 623
505 20250401 111100 1470162575 9600 9610 9610 9600 688
506 20250401 111000 1463554445 9610 9610 9620 9610 771
507 20250401 110900 1456145125 9620 9600 9620 9600 645
508 20250401 110800 1449947095 9600 9600 9610 9590 845
509 20250401 110700 1441832145 9610 9630 9630 9600 840
510 20250401 110600 1433752415 9640 9640 9640 9580 1252
511 20250401 110500 1421719205 9580 9620 9660 9580 2834
512 20250401 110400 1394427895 9630 9570 9630 9530 2732
513 20250401 110300 1368235745 9520 9570 9570 9520 900
514 20250401 110200 1359642745 9520 9520 9560 9520 718
515 20250401 110100 1352793185 9520 9550 9550 9520 837
516 20250401 110000 1344822305 9540 9520 9540 9520 63
517 20250401 105900 1344221385 9520 9540 9540 9520 620
518 20250401 105800 1338318925 9530 9510 9530 9510 171
519 20250401 105700 1336690295 9510 9520 9550 9510 3777
520 20250401 105600 1300713165 9550 9540 9560 9540 539
521 20250401 105500 1295570435 9540 9530 9560 9520 2256
522 20250401 105400 1274061375 9530 9510 9530 9510 262
523 20250401 105300 1271567715 9530 9530 9530 9495 7746
524 20250401 105200 1197968875 9530 9540 9550 9520 922
525 20250401 105100 1189183065 9530 9550 9550 9530 627
526 20250401 105000 1183202215 9550 9550 9550 9550 0
527 20250401 104900 1183202215 9550 9540 9550 9530 772
528 20250401 104800 1175832615 9550 9540 9550 9540 527
529 20250401 104700 1170804435 9540 9530 9540 9530 836
530 20250401 104600 1162832245 9530 9530 9530 9530 5
531 20250401 104500 1162784595 9530 9530 9530 9530 354
532 20250401 104400 1159410975 9540 9510 9540 9510 1377
533 20250401 104300 1146301175 9500 9500 9510 9500 1021
534 20250401 104200 1136601175 9500 9500 9500 9500 465
535 20250401 104100 1132183675 9520 9510 9520 9500 918
536 20250401 104000 1123455245 9500 9500 9500 9500 651
537 20250401 103900 1117270745 9490 9490 9490 9490 128
538 20250401 103800 1116056025 9490 9480 9490 9480 1010
539 20250401 103700 1106471225 9480 9500 9500 9480 600
540 20250401 103600 1100781225 9500 9500 9500 9500 10
541 20250401 103500 1100686225 9500 9500 9500 9500 1075
542 20250401 103400 1090473725 9500 9500 9500 9500 1
543 20250401 103300 1090464225 9500 9470 9500 9460 866
544 20250401 103200 1082258315 9490 9470 9490 9470 104
545 20250401 103100 1081271435 9470 9490 9490 9470 154
546 20250401 103000 1079812855 9500 9500 9500 9500 426
547 20250401 102900 1075765855 9500 9490 9500 9460 1491
548 20250401 102800 1061646255 9475 9480 9490 9475 32
549 20250401 102700 1061342760 9460 9460 9460 9460 4
550 20250401 102600 1061304920 9460 9470 9470 9440 4528
551 20250401 102500 1018521430 9470 9470 9470 9470 1
552 20250401 102400 1018511960 9460 9480 9490 9460 1581
553 20250401 102300 1003541050 9470 9470 9470 9470 1
554 20250401 102200 1003531580 9450 9450 9450 9450 56
555 20250401 102100 1003002380 9450 9470 9470 9450 822
556 20250401 102000 995232770 9480 9480 9480 9480 113
557 20250401 101900 994161530 9480 9480 9480 9480 10
558 20250401 101800 994066730 9480 9480 9480 9480 81
559 20250401 101700 993298850 9480 9490 9490 9480 652
560 20250401 101600 987117460 9490 9480 9490 9480 10
561 20250401 101500 987022650 9470 9450 9470 9450 1205
562 20250401 101400 975612580 9470 9460 9470 9460 1192
563 20250401 101300 964334240 9450 9460 9460 9450 844
564 20250401 101200 956350220 9460 9460 9460 9460 5
565 20250401 101100 956302920 9460 9450 9460 9450 1247
566 20250401 101000 944516430 9390 9430 9430 9390 280
567 20250401 100900 941883690 9420 9420 9420 9420 925
568 20250401 100800 933170190 9380 9400 9400 9380 1133
569 20250401 100700 922532640 9390 9380 9390 9380 1151
570 20250401 100600 911736250 9380 9420 9420 9380 1508
571 20250401 100500 897587860 9390 9400 9400 9390 546
572 20250401 100400 892459910 9400 9400 9400 9400 973
573 20250401 100300 883313710 9400 9400 9400 9400 20
574 20250401 100200 883125710 9420 9420 9420 9420 633
575 20250401 100100 877162850 9420 9380 9420 9380 303
576 20250401 100000 874309670 9380 9410 9410 9380 2474
577 20250401 095900 851071360 9410 9400 9420 9400 222
578 20250401 095800 848983320 9400 9420 9420 9400 1469
579 20250401 095700 835148760 9430 9430 9430 9430 0
580 20250401 095600 835148760 9430 9430 9430 9430 100
581 20250401 095500 834205760 9430 9430 9430 9430 212
582 20250401 095400 832206600 9430 9410 9430 9410 56
583 20250401 095300 831678930 9420 9430 9430 9420 1275
584 20250401 095200 819665390 9420 9430 9430 9420 160
585 20250401 095100 818156690 9430 9440 9440 9430 632
586 20250401 095000 812193010 9460 9450 9460 9450 39
587 20250401 094900 811824450 9460 9460 9460 9450 271
588 20250401 094800 809261790 9460 9460 9460 9460 50
589 20250401 094700 808788790 9450 9430 9450 9430 2031
590 20250401 094600 789633860 9430 9410 9430 9410 1154
591 20250401 094500 778768560 9410 9430 9430 9410 52
592 20250401 094400 778279100 9410 9430 9450 9410 1362
593 20250401 094300 765455230 9430 9400 9440 9390 605
594 20250401 094200 759760500 9420 9420 9440 9390 2262
595 20250401 094100 738497990 9420 9440 9440 9400 1176
596 20250401 094000 727430290 9440 9430 9440 9420 640
597 20250401 093900 721399030 9430 9410 9430 9410 370
598 20250401 093800 717911250 9410 9430 9430 9400 320
599 20250401 093700 714901930 9430 9440 9440 9430 170
600 20250401 093600 713298330 9440 9430 9440 9410 713
601 20250401 093500 706569720 9400 9450 9450 9400 4047
602 20250401 093400 668392180 9450 9460 9470 9450 782
603 20250401 093300 660993640 9460 9480 9480 9460 843
604 20250401 093200 653010720 9480 9500 9500 9470 147
605 20250401 093100 651617020 9540 9520 9540 9520 2008
606 20250401 093000 632462310 9480 9480 9520 9480 855
607 20250401 092900 624355710 9530 9520 9530 9460 1839
608 20250401 092800 606904110 9530 9520 9560 9510 4566
609 20250401 092700 563403910 9520 9520 9520 9520 375
610 20250401 092600 559833910 9520 9530 9530 9520 785
611 20250401 092500 552355080 9540 9540 9540 9540 267
612 20250401 092400 549807900 9540 9540 9560 9540 208
613 20250401 092300 547821480 9550 9570 9570 9550 1133
614 20250401 092200 536991730 9540 9570 9570 9540 426
615 20250401 092100 532919380 9520 9590 9590 9520 3679
616 20250401 092000 497788370 9590 9600 9600 9590 454
617 20250401 091900 493430900 9620 9620 9630 9600 60
618 20250401 091800 492854180 9620 9580 9630 9580 1429
619 20250401 091700 479113710 9600 9610 9620 9590 2426
620 20250401 091600 455808460 9610 9620 9620 9610 576
621 20250401 091500 450272220 9630 9630 9640 9620 188
622 20250401 091400 448460720 9630 9600 9630 9600 2933
623 20250401 091300 420240770 9600 9620 9620 9600 1355
624 20250401 091200 407215320 9620 9610 9620 9590 2702
625 20250401 091100 381259170 9610 9620 9620 9600 2094
626 20250401 091000 361134960 9600 9570 9610 9570 4680
627 20250401 090900 316241850 9590 9590 9600 9550 3211
628 20250401 090800 285500010 9590 9530 9600 9530 3557
629 20250401 090700 251449520 9530 9560 9560 9500 1938
630 20250401 090600 232955340 9560 9510 9560 9500 3561
631 20250401 090500 199054980 9500 9480 9510 9470 1778
632 20250401 090400 182175120 9480 9490 9500 9470 959
633 20250401 090300 173079850 9490 9470 9510 9470 3371
634 20250401 090200 141086110 9490 9470 9500 9460 3276
635 20250401 090100 110014315 9470 9450 9490 9440 2696
636 20250401 090000 84537310 9450 9400 9520 9400 8852

1
039610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,12211,10410400,116492940,99315216000,0.12
20250327,12211,10410400,118935140,101397296000,0.12
20250326,12192,10410400,121676160,103895792000,0.12
20250325,12211,10410400,126139630,107539432000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 12211 10410400 116492940 99315216000 0.12
3 20250327 12211 10410400 118935140 101397296000 0.12
4 20250326 12192 10410400 121676160 103895792000 0.12
5 20250325 12211 10410400 126139630 107539432000 0.12