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

641
045390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,3267776919,3160,3160,3160,3160,11684
20250401,193800,3267776919,3160,3160,3160,3160,0
20250401,193700,3267776919,3160,3160,3160,3160,0
20250401,193600,3267776919,3160,3160,3160,3160,0
20250401,193500,3267776919,3160,3160,3160,3160,0
20250401,193400,3267776919,3160,3160,3160,3160,0
20250401,193300,3267776919,3160,3160,3160,3160,0
20250401,193200,3267776919,3160,3160,3160,3160,0
20250401,193100,3267776919,3160,3160,3160,3160,0
20250401,193000,3267776919,3160,3160,3160,3160,0
20250401,192900,3267776919,3160,3160,3160,3160,0
20250401,192800,3267776919,3160,3160,3160,3160,0
20250401,192700,3267776919,3160,3160,3160,3160,0
20250401,192600,3267776919,3160,3160,3160,3160,0
20250401,192500,3267776919,3160,3160,3160,3160,0
20250401,192400,3267776919,3160,3160,3160,3160,0
20250401,192300,3267776919,3160,3160,3160,3160,0
20250401,192200,3267776919,3160,3160,3160,3160,0
20250401,192100,3267776919,3160,3160,3160,3160,0
20250401,192000,3267776919,3160,3160,3160,3160,0
20250401,191900,3267776919,3160,3160,3160,3160,0
20250401,191800,3267776919,3160,3160,3160,3160,0
20250401,191700,3267776919,3160,3160,3160,3160,0
20250401,191600,3267776919,3160,3160,3160,3160,0
20250401,191500,3267776919,3160,3160,3160,3160,0
20250401,191400,3267776919,3160,3160,3160,3160,0
20250401,191300,3267776919,3160,3160,3160,3160,0
20250401,191200,3267776919,3160,3160,3160,3160,0
20250401,191100,3267776919,3160,3160,3160,3160,0
20250401,191000,3267776919,3160,3160,3160,3160,0
20250401,190900,3267776919,3160,3160,3160,3160,11684
20250401,190800,3267776919,3160,3160,3160,3160,0
20250401,190700,3267776919,3160,3160,3160,3160,0
20250401,190600,3267776919,3160,3160,3160,3160,0
20250401,190500,3267776919,3160,3160,3160,3160,0
20250401,190400,3267776919,3160,3160,3160,3160,0
20250401,190300,3267776919,3160,3160,3160,3160,0
20250401,190200,3267776919,3160,3160,3160,3160,0
20250401,190100,3267776919,3160,3160,3160,3160,0
20250401,190000,3267776919,3160,3160,3160,3160,0
20250401,185900,3267776919,3160,3160,3160,3160,0
20250401,185800,3267776919,3160,3160,3160,3160,0
20250401,185700,3267776919,3160,3160,3160,3160,0
20250401,185600,3267776919,3160,3160,3160,3160,0
20250401,185500,3267776919,3160,3160,3160,3160,0
20250401,185400,3267776919,3160,3160,3160,3160,0
20250401,185300,3267776919,3160,3160,3160,3160,0
20250401,185200,3267776919,3160,3160,3160,3160,0
20250401,185100,3267776919,3160,3160,3160,3160,0
20250401,185000,3267776919,3160,3160,3160,3160,0
20250401,184900,3267776919,3160,3160,3160,3160,0
20250401,184800,3267776919,3160,3160,3160,3160,0
20250401,184700,3267776919,3160,3160,3160,3160,0
20250401,184600,3267776919,3160,3160,3160,3160,0
20250401,184500,3267776919,3160,3160,3160,3160,0
20250401,184400,3267776919,3160,3160,3160,3160,0
20250401,184300,3267776919,3160,3160,3160,3160,0
20250401,184200,3267776919,3160,3160,3160,3160,0
20250401,184100,3267776919,3160,3160,3160,3160,0
20250401,184000,3267776919,3160,3160,3160,3160,0
20250401,183900,3267776919,3160,3160,3160,3160,11684
20250401,183800,3267776919,3160,3160,3160,3160,0
20250401,183700,3267776919,3160,3160,3160,3160,0
20250401,183600,3267776919,3160,3160,3160,3160,0
20250401,183500,3267776919,3160,3160,3160,3160,0
20250401,183400,3267776919,3160,3160,3160,3160,0
20250401,183300,3267776919,3160,3160,3160,3160,0
20250401,183200,3267776919,3160,3160,3160,3160,0
20250401,183100,3267776919,3160,3160,3160,3160,0
20250401,183000,3267776919,3160,3160,3160,3160,0
20250401,182900,3267776919,3160,3160,3160,3160,0
20250401,182800,3267776919,3160,3160,3160,3160,0
20250401,182700,3267776919,3160,3160,3160,3160,0
20250401,182600,3267776919,3160,3160,3160,3160,0
20250401,182500,3267776919,3160,3160,3160,3160,0
20250401,182400,3267776919,3160,3160,3160,3160,0
20250401,182300,3267776919,3160,3160,3160,3160,0
20250401,182200,3267776919,3160,3160,3160,3160,0
20250401,182100,3267776919,3160,3160,3160,3160,0
20250401,182000,3267776919,3160,3160,3160,3160,0
20250401,181900,3267776919,3160,3160,3160,3160,0
20250401,181800,3267776919,3160,3160,3160,3160,0
20250401,181700,3267776919,3160,3160,3160,3160,0
20250401,181600,3267776919,3160,3160,3160,3160,0
20250401,181500,3267776919,3160,3160,3160,3160,0
20250401,181400,3267776919,3160,3160,3160,3160,0
20250401,181300,3267776919,3160,3160,3160,3160,0
20250401,181200,3267776919,3160,3160,3160,3160,0
20250401,181100,3267776919,3160,3160,3160,3160,0
20250401,181000,3267776919,3160,3160,3160,3160,0
20250401,180900,3267776919,3160,3160,3160,3160,11684
20250401,180800,3267776919,3160,3160,3160,3160,0
20250401,180700,3267776919,3160,3160,3160,3160,0
20250401,180600,3267776919,3160,3160,3160,3160,0
20250401,180500,3267776919,3160,3160,3160,3160,0
20250401,180400,3267776919,3160,3160,3160,3160,0
20250401,180300,3267776919,3160,3160,3160,3160,0
20250401,180200,3267776919,3160,3160,3160,3160,0
20250401,180100,3267776919,3160,3160,3160,3160,0
20250401,180000,3267776919,3160,3160,3160,3160,0
20250401,175900,3267776919,3160,3160,3160,3160,0
20250401,175800,3267776919,3160,3160,3160,3160,0
20250401,175700,3267776919,3160,3160,3160,3160,0
20250401,175600,3267776919,3160,3160,3160,3160,0
20250401,175500,3267776919,3160,3160,3160,3160,0
20250401,175400,3267776919,3160,3160,3160,3160,0
20250401,175300,3267776919,3160,3160,3160,3160,0
20250401,175200,3267776919,3160,3160,3160,3160,0
20250401,175100,3267776919,3160,3160,3160,3160,0
20250401,175000,3267776919,3160,3160,3160,3160,0
20250401,174900,3267776919,3160,3160,3160,3160,0
20250401,174800,3267776919,3160,3160,3160,3160,0
20250401,174700,3267776919,3160,3160,3160,3160,0
20250401,174600,3267776919,3160,3160,3160,3160,0
20250401,174500,3267776919,3160,3160,3160,3160,0
20250401,174400,3267776919,3160,3160,3160,3160,0
20250401,174300,3267776919,3160,3160,3160,3160,0
20250401,174200,3267776919,3160,3160,3160,3160,0
20250401,174100,3267776919,3160,3160,3160,3160,0
20250401,174000,3267776919,3160,3160,3160,3160,0
20250401,173900,3267776919,3160,3160,3160,3160,11684
20250401,173800,3267776919,3160,3160,3160,3160,0
20250401,173700,3267776919,3160,3160,3160,3160,0
20250401,173600,3267776919,3160,3160,3160,3160,0
20250401,173500,3267776919,3160,3160,3160,3160,0
20250401,173400,3267776919,3160,3160,3160,3160,0
20250401,173300,3267776919,3160,3160,3160,3160,0
20250401,173200,3267776919,3160,3160,3160,3160,0
20250401,173100,3267776919,3160,3160,3160,3160,0
20250401,173000,3267776919,3160,3160,3160,3160,0
20250401,172900,3267776919,3160,3160,3160,3160,0
20250401,172800,3267776919,3160,3160,3160,3160,0
20250401,172700,3267776919,3160,3160,3160,3160,0
20250401,172600,3267776919,3160,3160,3160,3160,0
20250401,172500,3267776919,3160,3160,3160,3160,0
20250401,172400,3267776919,3160,3160,3160,3160,0
20250401,172300,3267776919,3160,3160,3160,3160,0
20250401,172200,3267776919,3160,3160,3160,3160,0
20250401,172100,3267776919,3160,3160,3160,3160,0
20250401,172000,3267776919,3160,3160,3160,3160,0
20250401,171900,3267776919,3160,3160,3160,3160,0
20250401,171800,3267776919,3160,3160,3160,3160,0
20250401,171700,3267776919,3160,3160,3160,3160,0
20250401,171600,3267776919,3160,3160,3160,3160,0
20250401,171500,3267776919,3160,3160,3160,3160,0
20250401,171400,3267776919,3160,3160,3160,3160,0
20250401,171300,3267776919,3160,3160,3160,3160,0
20250401,171200,3267776919,3160,3160,3160,3160,0
20250401,171100,3267776919,3160,3160,3160,3160,0
20250401,171000,3267776919,3160,3160,3160,3160,0
20250401,170900,3267776919,3160,3160,3160,3160,11684
20250401,170800,3267776919,3160,3160,3160,3160,0
20250401,170700,3267776919,3160,3160,3160,3160,0
20250401,170600,3267776919,3160,3160,3160,3160,0
20250401,170500,3267776919,3160,3160,3160,3160,0
20250401,170400,3267776919,3160,3160,3160,3160,0
20250401,170300,3267776919,3160,3160,3160,3160,0
20250401,170200,3267776919,3160,3160,3160,3160,0
20250401,170100,3267776919,3160,3160,3160,3160,0
20250401,170000,3267776919,3160,3160,3160,3160,0
20250401,165900,3267776919,3160,3160,3160,3160,0
20250401,165800,3267776919,3160,3160,3160,3160,0
20250401,165700,3267776919,3160,3160,3160,3160,0
20250401,165600,3267776919,3160,3160,3160,3160,0
20250401,165500,3267776919,3160,3160,3160,3160,0
20250401,165400,3267776919,3160,3160,3160,3160,0
20250401,165300,3267776919,3160,3160,3160,3160,0
20250401,165200,3267776919,3160,3160,3160,3160,0
20250401,165100,3267776919,3160,3160,3160,3160,0
20250401,165000,3267776919,3160,3160,3160,3160,0
20250401,164900,3267776919,3160,3160,3160,3160,0
20250401,164800,3267776919,3160,3160,3160,3160,0
20250401,164700,3267776919,3160,3160,3160,3160,0
20250401,164600,3267776919,3160,3160,3160,3160,0
20250401,164500,3267776919,3160,3160,3160,3160,0
20250401,164400,3267776919,3160,3160,3160,3160,0
20250401,164300,3267776919,3160,3160,3160,3160,0
20250401,164200,3267776919,3160,3160,3160,3160,0
20250401,164100,3267776919,3160,3160,3160,3160,0
20250401,164000,3267776919,3160,3160,3160,3160,0
20250401,163900,3267776919,3160,3160,3160,3160,11684
20250401,163800,3267776919,3160,3160,3160,3160,0
20250401,163700,3267776919,3160,3160,3160,3160,0
20250401,163600,3267776919,3160,3160,3160,3160,0
20250401,163500,3267776919,3160,3160,3160,3160,0
20250401,163400,3267776919,3160,3160,3160,3160,0
20250401,163300,3267776919,3160,3160,3160,3160,0
20250401,163200,3267776919,3160,3160,3160,3160,0
20250401,163100,3267776919,3160,3160,3160,3160,0
20250401,163000,3267776919,3160,3160,3160,3160,0
20250401,162900,3267776919,3160,3160,3160,3160,0
20250401,162800,3267776919,3160,3160,3160,3160,0
20250401,162700,3267776919,3160,3160,3160,3160,0
20250401,162600,3267776919,3160,3160,3160,3160,0
20250401,162500,3267776919,3160,3160,3160,3160,0
20250401,162400,3267776919,3160,3160,3160,3160,0
20250401,162300,3267776919,3160,3160,3160,3160,0
20250401,162200,3267776919,3160,3160,3160,3160,0
20250401,162100,3267776919,3160,3160,3160,3160,0
20250401,162000,3267776919,3160,3160,3160,3160,0
20250401,161900,3267776919,3160,3160,3160,3160,0
20250401,161800,3267776919,3160,3160,3160,3160,0
20250401,161700,3267776919,3160,3160,3160,3160,0
20250401,161600,3267776919,3160,3160,3160,3160,0
20250401,161500,3267776919,3160,3160,3160,3160,0
20250401,161400,3267776919,3160,3160,3160,3160,0
20250401,161300,3267776919,3160,3160,3160,3160,0
20250401,161200,3267776919,3160,3160,3160,3160,0
20250401,161100,3267776919,3160,3160,3160,3160,0
20250401,161000,3267776919,3160,3160,3160,3160,0
20250401,160900,3267776919,3160,3160,3160,3160,11684
20250401,160800,3267776919,3160,3160,3160,3160,0
20250401,160700,3267776919,3160,3160,3160,3160,0
20250401,160600,3267776919,3160,3160,3160,3160,0
20250401,160500,3267776919,3160,3160,3160,3160,0
20250401,160400,3267776919,3160,3160,3160,3160,0
20250401,160300,3267776919,3160,3160,3160,3160,0
20250401,160200,3267776919,3160,3160,3160,3160,0
20250401,160100,3267776919,3160,3160,3160,3160,0
20250401,160000,3267776919,3160,3160,3160,3160,0
20250401,155900,3267776919,3160,3160,3160,3160,0
20250401,155800,3267776919,3160,3160,3160,3160,0
20250401,155700,3267776919,3160,3160,3160,3160,0
20250401,155600,3267776919,3160,3160,3160,3160,0
20250401,155500,3267776919,3160,3160,3160,3160,0
20250401,155400,3267776919,3160,3160,3160,3160,0
20250401,155300,3267776919,3160,3160,3160,3160,0
20250401,155200,3267776919,3160,3160,3160,3160,0
20250401,155100,3267776919,3160,3160,3160,3160,0
20250401,155000,3267776919,3160,3160,3160,3160,0
20250401,154900,3267776919,3160,3160,3160,3160,0
20250401,154800,3267776919,3160,3160,3160,3160,0
20250401,154700,3267776919,3160,3160,3160,3160,0
20250401,154600,3267776919,3160,3160,3160,3160,0
20250401,154500,3267776919,3160,3160,3160,3160,0
20250401,154400,3267776919,3160,3160,3160,3160,0
20250401,154300,3267776919,3160,3160,3160,3160,0
20250401,154200,3267776919,3160,3160,3160,3160,0
20250401,154100,3267776919,3160,3160,3160,3160,0
20250401,154000,3267776919,3160,3160,3160,3160,0
20250401,153900,3267776919,3160,3160,3160,3160,11684
20250401,153800,3267776919,3160,3160,3160,3160,0
20250401,153700,3267776919,3160,3160,3160,3160,0
20250401,153600,3267776919,3160,3160,3160,3160,0
20250401,153500,3267776919,3160,3160,3160,3160,0
20250401,153400,3267776919,3160,3160,3160,3160,0
20250401,153300,3267776919,3160,3160,3160,3160,0
20250401,153200,3267776919,3160,3160,3160,3160,0
20250401,153100,3267776919,3160,3160,3160,3160,0
20250401,153000,3267776919,3160,3160,3160,3160,11684
20250401,152900,3230855479,3160,3160,3160,3160,0
20250401,152800,3230855479,3160,3160,3160,3160,0
20250401,152700,3230855479,3160,3160,3160,3160,0
20250401,152600,3230855479,3160,3160,3160,3160,0
20250401,152500,3230855479,3160,3160,3160,3160,0
20250401,152400,3230855479,3160,3160,3160,3160,0
20250401,152300,3230855479,3160,3160,3160,3160,0
20250401,152200,3230855479,3160,3160,3160,3160,0
20250401,152100,3230855479,3160,3160,3160,3160,0
20250401,152000,3230855479,3160,3160,3160,3160,0
20250401,151900,3230855479,3160,3160,3165,3155,303
20250401,151800,3229898004,3165,3160,3165,3155,2175
20250401,151700,3223017344,3160,3165,3165,3155,484
20250401,151600,3221487904,3165,3165,3170,3165,88
20250401,151500,3221209079,3170,3155,3170,3155,2816
20250401,151400,3212291174,3155,3165,3165,3155,4318
20250401,151300,3198628869,3160,3155,3160,3155,1165
20250401,151200,3194949774,3160,3150,3160,3150,3671
20250401,151100,3183358159,3150,3150,3150,3150,349
20250401,151000,3182258809,3155,3155,3155,3155,1510
20250401,150900,3177494759,3155,3155,3155,3155,296
20250401,150800,3176560879,3160,3160,3160,3160,0
20250401,150700,3176560879,3160,3160,3160,3160,0
20250401,150600,3176560879,3160,3155,3160,3155,241
20250401,150500,3175800519,3155,3155,3155,3150,184
20250401,150400,3175220699,3155,3160,3160,3145,2722
20250401,150300,3166637834,3160,3160,3160,3160,0
20250401,150200,3166637834,3160,3160,3160,3160,0
20250401,150100,3166637834,3160,3160,3165,3160,4077
20250401,150000,3153754469,3165,3165,3165,3160,188
20250401,145900,3153159839,3160,3165,3165,3160,39
20250401,145800,3153036444,3165,3160,3165,3160,2
20250401,145700,3153030119,3165,3165,3165,3165,0
20250401,145600,3153030119,3165,3165,3165,3165,316
20250401,145500,3152029979,3160,3160,3160,3160,333
20250401,145400,3150977699,3160,3150,3160,3150,1508
20250401,145300,3146215369,3150,3150,3150,3150,44
20250401,145200,3146076769,3160,3160,3160,3160,0
20250401,145100,3146076769,3160,3160,3160,3160,0
20250401,145000,3146076769,3160,3160,3160,3160,0
20250401,144900,3146076769,3160,3155,3160,3150,962
20250401,144800,3143041549,3160,3155,3160,3155,934
20250401,144700,3140094739,3155,3155,3155,3155,663
20250401,144600,3138002974,3160,3160,3160,3160,0
20250401,144500,3138002974,3160,3160,3160,3155,688
20250401,144400,3135829404,3160,3160,3160,3160,52
20250401,144300,3135665084,3160,3160,3160,3160,989
20250401,144200,3132539844,3160,3160,3160,3160,0
20250401,144100,3132539844,3160,3160,3160,3160,351
20250401,144000,3131430684,3165,3160,3165,3160,328
20250401,143900,3130393814,3160,3160,3160,3160,0
20250401,143800,3130393814,3160,3160,3160,3160,183
20250401,143700,3129815534,3160,3160,3160,3160,817
20250401,143600,3127233814,3150,3150,3150,3150,0
20250401,143500,3127233814,3150,3155,3155,3150,2
20250401,143400,3127227509,3155,3155,3155,3155,99
20250401,143300,3126915164,3155,3155,3155,3155,523
20250401,143200,3125265099,3155,3155,3155,3155,1100
20250401,143100,3121794599,3160,3160,3160,3160,148
20250401,143000,3121326919,3150,3150,3150,3150,74
20250401,142900,3121093819,3150,3160,3160,3150,1396
20250401,142800,3116691889,3160,3160,3160,3160,483
20250401,142700,3115165609,3160,3160,3160,3160,0
20250401,142600,3115165609,3160,3160,3160,3160,0
20250401,142500,3115165609,3160,3160,3160,3160,138
20250401,142400,3114729529,3160,3160,3160,3160,0
20250401,142300,3114729529,3160,3160,3160,3160,211
20250401,142200,3114062769,3160,3155,3160,3155,1460
20250401,142100,3109451669,3160,3160,3160,3155,1231
20250401,142000,3105565514,3160,3160,3160,3160,0
20250401,141900,3105565514,3160,3160,3160,3160,1373
20250401,141800,3101226834,3160,3160,3160,3160,0
20250401,141700,3101226834,3160,3160,3160,3160,70
20250401,141600,3101005634,3165,3165,3165,3165,0
20250401,141500,3101005634,3165,3165,3165,3165,51
20250401,141400,3100844219,3165,3165,3165,3165,2250
20250401,141300,3093722969,3175,3175,3175,3175,0
20250401,141200,3093722969,3175,3170,3175,3170,582
20250401,141100,3091877474,3175,3175,3175,3175,0
20250401,141000,3091877474,3175,3175,3175,3170,2657
20250401,140900,3083449974,3175,3175,3175,3175,542
20250401,140800,3081729124,3175,3175,3175,3175,0
20250401,140700,3081729124,3175,3175,3175,3175,0
20250401,140600,3081729124,3175,3175,3175,3175,42
20250401,140500,3081595774,3165,3165,3165,3165,2
20250401,140400,3081589444,3175,3175,3175,3165,3880
20250401,140300,3069288444,3175,3170,3180,3170,616
20250401,140200,3067333084,3165,3180,3180,3165,1027
20250401,140100,3064078354,3170,3175,3175,3170,1065
20250401,140000,3060697459,3175,3170,3175,3170,1055
20250401,135900,3057352619,3170,3170,3170,3170,60
20250401,135800,3057162419,3165,3165,3165,3165,0
20250401,135700,3057162419,3165,3165,3165,3165,0
20250401,135600,3057162419,3165,3165,3165,3165,0
20250401,135500,3057162419,3165,3165,3165,3165,972
20250401,135400,3054086039,3165,3165,3165,3165,2000
20250401,135300,3047756039,3165,3165,3165,3165,0
20250401,135200,3047756039,3165,3165,3165,3165,188
20250401,135100,3047161019,3150,3160,3160,3150,5123
20250401,135000,3030976689,3160,3155,3160,3155,406
20250401,134900,3029695709,3155,3155,3155,3155,1109
20250401,134800,3026196814,3150,3150,3150,3150,0
20250401,134700,3026196814,3150,3150,3150,3150,3708
20250401,134600,3014516614,3145,3150,3150,3145,390
20250401,134500,3013289814,3150,3150,3150,3150,5
20250401,134400,3013274064,3145,3145,3145,3145,3
20250401,134300,3013264629,3150,3150,3150,3150,182
20250401,134200,3012691329,3150,3150,3150,3150,2
20250401,134100,3012685029,3145,3145,3145,3145,0
20250401,134000,3012685029,3145,3145,3145,3145,0
20250401,133900,3012685029,3145,3150,3155,3145,3353
20250401,133800,3002128804,3140,3140,3140,3140,0
20250401,133700,3002128804,3140,3140,3140,3140,0
20250401,133600,3002128804,3140,3140,3140,3140,115
20250401,133500,3001767704,3140,3140,3140,3140,499
20250401,133400,3000200844,3140,3140,3140,3140,542
20250401,133300,2998498964,3145,3145,3145,3145,0
20250401,133200,2998498964,3145,3145,3145,3145,0
20250401,133100,2998498964,3145,3145,3145,3145,0
20250401,133000,2998498964,3145,3145,3145,3145,517
20250401,132900,2996872999,3145,3165,3165,3145,11872
20250401,132800,2959495504,3160,3160,3160,3160,0
20250401,132700,2959495504,3160,3160,3160,3160,10
20250401,132600,2959463904,3160,3160,3160,3160,180
20250401,132500,2958895104,3160,3160,3160,3160,2125
20250401,132400,2952180104,3160,3160,3160,3160,645
20250401,132300,2950141904,3155,3155,3155,3155,1953
20250401,132200,2943980189,3155,3155,3155,3155,0
20250401,132100,2943980189,3155,3155,3155,3155,499
20250401,132000,2942405844,3160,3157,3160,3157,168
20250401,131900,2941874967,3155,3160,3160,3155,1807
20250401,131800,2936170762,3160,3160,3160,3160,500
20250401,131700,2934590762,3160,3160,3160,3160,0
20250401,131600,2934590762,3160,3155,3160,3155,6009
20250401,131500,2915607322,3155,3150,3155,3150,7323
20250401,131400,2892507972,3145,3150,3150,3145,2241
20250401,131300,2885448827,3150,3150,3150,3150,4621
20250401,131200,2870892677,3150,3150,3150,3150,350
20250401,131100,2869790177,3150,3150,3150,3150,300
20250401,131000,2868845177,3150,3150,3150,3150,1012
20250401,130900,2865657377,3150,3150,3150,3150,0
20250401,130800,2865657377,3150,3160,3160,3150,5031
20250401,130700,2849779407,3155,3155,3155,3155,200
20250401,130600,2849148407,3155,3155,3155,3155,175
20250401,130500,2848596282,3155,3155,3155,3155,830
20250401,130400,2845977632,3155,3155,3155,3155,1483
20250401,130300,2841298767,3145,3150,3150,3145,200
20250401,130200,2840668882,3152,3152,3152,3152,0
20250401,130100,2840668882,3152,3150,3152,3150,5200
20250401,130000,2824288880,3155,3155,3155,3155,49
20250401,125900,2824134285,3155,3155,3155,3155,363
20250401,125800,2822989020,3155,3155,3155,3150,350
20250401,125700,2821885020,3155,3155,3155,3155,355
20250401,125600,2820764995,3155,3160,3160,3155,2410
20250401,125500,2813155930,3160,3160,3160,3160,0
20250401,125400,2813155930,3160,3160,3160,3160,219
20250401,125300,2812463890,3160,3160,3160,3160,1
20250401,125200,2812460730,3160,3160,3160,3160,779
20250401,125100,2809999090,3155,3150,3155,3150,24
20250401,125000,2809923375,3155,3150,3155,3150,314
20250401,124900,2808933825,3155,3155,3155,3150,1523
20250401,124800,2804129510,3155,3155,3155,3150,1497
20250401,124700,2799408975,3155,3155,3155,3155,0
20250401,124600,2799408975,3155,3155,3155,3155,0
20250401,124500,2799408975,3155,3155,3155,3155,1941
20250401,124400,2793285120,3155,3155,3155,3155,386
20250401,124300,2792067290,3155,3155,3155,3155,1
20250401,124200,2792064135,3150,3150,3150,3150,0
20250401,124100,2792064135,3150,3150,3150,3150,50
20250401,124000,2791906635,3150,3150,3150,3150,340
20250401,123900,2790835635,3155,3155,3155,3155,0
20250401,123800,2790835635,3155,3155,3155,3155,10
20250401,123700,2790804085,3155,3155,3155,3150,1213
20250401,123600,2786979940,3155,3155,3155,3155,0
20250401,123500,2786979940,3155,3155,3155,3155,443
20250401,123400,2785582275,3155,3155,3155,3155,659
20250401,123300,2783503130,3155,3155,3155,3155,100
20250401,123200,2783187630,3155,3155,3155,3155,0
20250401,123100,2783187630,3155,3155,3155,3155,100
20250401,123000,2782872130,3150,3165,3165,3145,11921
20250401,122900,2745331520,3160,3160,3160,3160,1
20250401,122800,2745328360,3160,3155,3160,3155,1849
20250401,122700,2739486030,3160,3160,3160,3160,0
20250401,122600,2739486030,3160,3160,3160,3160,62
20250401,122500,2739290110,3150,3160,3160,3150,1059
20250401,122400,2735950855,3165,3165,3165,3165,165
20250401,122300,2735428630,3165,3155,3170,3155,631
20250401,122200,2733431895,3165,3165,3165,3165,0
20250401,122100,2733431895,3165,3160,3165,3160,3294
20250401,122000,2723015760,3145,3160,3160,3145,5010
20250401,121900,2707208630,3160,3160,3160,3160,7
20250401,121800,2707186510,3160,3160,3160,3160,0
20250401,121700,2707186510,3160,3160,3160,3160,527
20250401,121600,2705521190,3160,3160,3160,3160,0
20250401,121500,2705521190,3160,3160,3160,3160,500
20250401,121400,2703941190,3165,3165,3165,3165,0
20250401,121300,2703941190,3165,3165,3165,3165,232
20250401,121200,2703206910,3165,3165,3165,3165,0
20250401,121100,2703206910,3165,3160,3165,3155,86
20250401,121000,2702934745,3160,3155,3160,3155,32
20250401,120900,2702833630,3155,3155,3155,3155,250
20250401,120800,2702044880,3155,3155,3155,3155,0
20250401,120700,2702044880,3155,3160,3160,3155,1264
20250401,120600,2698053970,3160,3160,3160,3160,890
20250401,120500,2695241570,3160,3160,3160,3160,46
20250401,120400,2695096210,3160,3160,3160,3160,0
20250401,120300,2695096210,3160,3160,3160,3160,80
20250401,120200,2694843410,3160,3160,3160,3160,140
20250401,120100,2694401010,3160,3160,3160,3160,412
20250401,120000,2693099090,3170,3170,3170,3170,205
20250401,115900,2692449240,3170,3155,3170,3155,1815
20250401,115800,2686713665,3145,3145,3145,3145,543
20250401,115700,2685005930,3150,3150,3150,3150,1957
20250401,115600,2678841380,3150,3145,3150,3145,218
20250401,115500,2678155185,3155,3140,3155,3140,120
20250401,115400,2677776600,3140,3140,3150,3140,1821
20250401,115300,2672043620,3150,3140,3150,3125,5321
20250401,115200,2655340935,3140,3150,3150,3140,402
20250401,115100,2654078305,3135,3145,3145,3135,3606
20250401,115000,2642745930,3140,3150,3150,3140,1843
20250401,114900,2636949515,3160,3160,3160,3145,4680
20250401,114800,2622197210,3160,3170,3170,3160,2673
20250401,114700,2613742195,3170,3175,3175,3170,2720
20250401,114600,2605116865,3175,3175,3175,3175,1311
20250401,114500,2600954440,3170,3165,3170,3165,2111
20250401,114400,2594264570,3165,3165,3165,3165,500
20250401,114300,2592682070,3165,3165,3165,3165,20
20250401,114200,2592618770,3165,3165,3165,3165,1302
20250401,114100,2588497940,3165,3170,3170,3165,2286
20250401,114000,2581251345,3170,3170,3170,3165,6012
20250401,113900,2562200045,3170,3170,3170,3170,391
20250401,113800,2560960575,3170,3170,3170,3170,3057
20250401,113700,2551269885,3175,3175,3175,3175,556
20250401,113600,2549504585,3175,3180,3180,3175,1309
20250401,113500,2545347575,3180,3175,3180,3175,3991
20250401,113400,2532675345,3175,3170,3175,3170,3851
20250401,113300,2520449285,3170,3170,3175,3170,2386
20250401,113200,2512883195,3170,3175,3175,3170,3167
20250401,113100,2502840070,3175,3170,3175,3170,3955
20250401,113000,2490302645,3170,3170,3170,3160,127
20250401,112900,2489900555,3160,3170,3170,3160,5300
20250401,112800,2473146480,3170,3170,3170,3170,100
20250401,112700,2472829480,3165,3170,3170,3165,570
20250401,112600,2471022830,3170,3170,3170,3165,1876
20250401,112500,2465082115,3165,3165,3170,3160,2508
20250401,112400,2457144215,3170,3170,3170,3170,128
20250401,112300,2456738455,3170,3175,3175,3170,522
20250401,112200,2455083700,3170,3170,3170,3170,743
20250401,112100,2452728390,3170,3165,3175,3160,8861
20250401,112000,2424658775,3165,3155,3165,3155,908
20250401,111900,2421789390,3155,3160,3160,3155,1045
20250401,111800,2418490065,3160,3160,3160,3150,1652
20250401,111700,2413274550,3165,3160,3165,3160,244
20250401,111600,2412502790,3170,3165,3170,3160,2670
20250401,111500,2404054620,3165,3165,3170,3160,11248
20250401,111400,2368504085,3165,3160,3170,3160,4036
20250401,111300,2355747790,3160,3170,3170,3160,13498
20250401,111200,2313024875,3170,3160,3180,3160,4567
20250401,111100,2298537670,3160,3160,3170,3160,7900
20250401,111000,2273526630,3160,3165,3165,3160,1728
20250401,110900,2268066095,3165,3160,3165,3160,155
20250401,110800,2267575645,3155,3160,3160,3155,1564
20250401,110700,2262635405,3160,3155,3160,3155,697
20250401,110600,2260434385,3160,3170,3175,3160,1495
20250401,110500,2255694560,3170,3165,3170,3160,2830
20250401,110400,2246739745,3165,3160,3165,3160,1709
20250401,110300,2241331265,3155,3160,3160,3155,3357
20250401,110200,2230728505,3160,3165,3165,3160,2613
20250401,110100,2222465460,3160,3165,3175,3160,10244
20250401,110000,2189994338,3165,3150,3170,3150,2760
20250401,105900,2181262963,3150,3155,3160,3150,7160
20250401,105800,2158676598,3155,3165,3165,3155,4934
20250401,105700,2143107808,3160,3135,3165,3135,10321
20250401,105600,2110559506,3137,3120,3137,3115,5245
20250401,105500,2094147637,3122,3125,3127,3117,7736
20250401,105400,2070010215,3125,3110,3125,3110,9336
20250401,105300,2040892213,3110,3110,3115,3110,2193
20250401,105200,2034066541,3105,3105,3105,3100,498
20250401,105100,2032520789,3105,3105,3110,3105,1854
20250401,105000,2026762384,3100,3102,3105,3100,2125
20250401,104900,2020166817,3100,3100,3100,3095,3371
20250401,104800,2009719002,3100,3100,3100,3090,2395
20250401,104700,2002304310,3090,3090,3105,3090,12258
20250401,104600,1964366205,3090,3095,3095,3090,2039
20250401,104500,1958065680,3090,3070,3090,3060,8917
20250401,104400,1930611705,3070,3050,3070,3050,1496
20250401,104300,1926033145,3055,3050,3075,3040,8100
20250401,104200,1901330995,3050,3045,3050,3040,760
20250401,104100,1899015570,3045,3030,3045,3030,1487
20250401,104000,1894499560,3035,3040,3040,3035,307
20250401,103900,1893567785,3035,3035,3035,3030,1812
20250401,103800,1888070045,3040,3035,3040,3030,2552
20250401,103700,1880331810,3040,3030,3040,3030,38
20250401,103600,1880216300,3035,3035,3035,3035,40
20250401,103500,1880094900,3035,3045,3045,3035,1232
20250401,103400,1876354765,3040,3045,3045,3040,985
20250401,103300,1873360360,3040,3040,3040,3040,938
20250401,103200,1870508840,3040,3040,3040,3040,55
20250401,103100,1870341640,3045,3045,3045,3045,1
20250401,103000,1870338595,3040,3040,3040,3035,832
20250401,102900,1867812315,3035,3035,3035,3035,93
20250401,102800,1867530060,3035,3035,3045,3035,878
20250401,102700,1864862605,3030,3025,3030,3025,2926
20250401,102600,1856000770,3025,3035,3035,3010,20215
20250401,102500,1794951080,3030,3040,3040,3030,4077
20250401,102400,1782567355,3040,3040,3040,3040,1776
20250401,102300,1777168315,3045,3045,3045,3045,2
20250401,102200,1777162225,3045,3040,3045,3040,958
20250401,102100,1774249900,3040,3040,3040,3040,0
20250401,102000,1774249900,3040,3040,3045,3040,1419
20250401,101900,1769935775,3040,3035,3040,3020,13276
20250401,101800,1729783395,3035,3035,3035,3030,86
20250401,101700,1729522545,3030,3050,3055,3025,10761
20250401,101600,1696861615,3055,3060,3070,3055,864
20250401,101500,1694220905,3060,3050,3060,3045,2531
20250401,101400,1686502440,3060,3050,3060,3050,283
20250401,101300,1685638275,3050,3060,3060,3045,4202
20250401,101200,1672834965,3060,3055,3060,3050,1778
20250401,101100,1667409820,3055,3050,3060,3050,2266
20250401,101000,1660479970,3050,3045,3050,3045,738
20250401,100900,1658232120,3045,3040,3045,3035,2881
20250401,100800,1649474435,3045,3045,3055,3040,2037
20250401,100700,1643267555,3050,3065,3065,3040,10227
20250401,100600,1612095010,3060,3060,3065,3060,744
20250401,100500,1609817365,3070,3065,3070,3060,2302
20250401,100400,1602770730,3070,3060,3070,3060,1057
20250401,100300,1599531775,3065,3060,3065,3060,858
20250401,100200,1596906280,3065,3060,3065,3060,983
20250401,100100,1593898290,3060,3065,3065,3050,10254
20250401,100000,1562558795,3060,3065,3070,3055,4897
20250401,095900,1547568735,3065,3065,3065,3060,2985
20250401,095800,1538425010,3065,3065,3065,3050,3998
20250401,095700,1526193230,3060,3085,3085,3050,45513
20250401,095600,1386899320,3085,3100,3100,3075,11258
20250401,095500,1352225525,3100,3110,3110,3095,8552
20250401,095400,1325702895,3100,3125,3130,3095,16988
20250401,095300,1272999520,3130,3130,3130,3120,2071
20250401,095200,1266532860,3130,3160,3160,3125,7209
20250401,095100,1243939115,3155,3165,3170,3145,14751
20250401,095000,1197368065,3160,3175,3185,3160,10500
20250401,094900,1164002980,3170,3170,3195,3170,13975
20250401,094800,1119567610,3170,3150,3195,3140,42234
20250401,094700,985547490,3150,3130,3160,3130,5140
20250401,094600,969370730,3135,3150,3150,3135,1719
20250401,094500,963972890,3150,3150,3160,3130,5035
20250401,094400,948143660,3150,3135,3190,3125,39903
20250401,094300,822339170,3135,3150,3165,3130,7715
20250401,094200,798056920,3150,3140,3175,3120,21822
20250401,094100,729286550,3140,3150,3160,3125,23373
20250401,094000,655856325,3160,3110,3160,3110,29478
20250401,093900,563267750,3115,3070,3125,3065,21415
20250401,093800,496862980,3070,3070,3075,3065,2172
20250401,093700,490200215,3070,3080,3085,3070,1601
20250401,093600,485276690,3080,3080,3085,3070,2206
20250401,093500,478496995,3080,3085,3085,3080,654
20250401,093400,476480445,3080,3080,3085,3080,2245
20250401,093300,469563325,3080,3085,3085,3080,1672
20250401,093200,464412465,3085,3085,3090,3080,484
20250401,093100,462919725,3080,3085,3090,3080,1356
20250401,093000,458740735,3090,3090,3095,3090,1513
20250401,092900,454063950,3090,3090,3090,3090,217
20250401,092800,453393420,3095,3090,3095,3090,643
20250401,092700,451404780,3090,3085,3090,3085,328
20250401,092600,450392890,3090,3090,3090,3090,492
20250401,092500,448872610,3095,3090,3100,3090,450
20250401,092400,447477735,3090,3105,3105,3080,6954
20250401,092300,425945705,3110,3110,3115,3105,891
20250401,092200,423174725,3105,3100,3105,3100,1218
20250401,092100,419396220,3100,3105,3105,3100,500
20250401,092000,417843860,3105,3110,3110,3105,2152
20250401,091900,411157885,3115,3115,3115,3115,20
20250401,091800,411095585,3115,3115,3115,3115,1222
20250401,091700,407289055,3120,3125,3125,3120,671
20250401,091600,405195210,3125,3130,3140,3125,4816
20250401,091500,390133250,3130,3120,3135,3120,3765
20250401,091400,378356735,3125,3125,3145,3120,2588
20250401,091300,370267410,3140,3115,3140,3110,2945
20250401,091200,361074130,3120,3100,3120,3100,3232
20250401,091100,351008380,3095,3100,3110,3090,5084
20250401,091000,335254030,3100,3105,3110,3100,406
20250401,090900,333993750,3100,3110,3110,3100,7575
20250401,090800,310477985,3115,3115,3120,3115,3541
20250401,090700,299436010,3125,3110,3125,3110,560
20250401,090600,297688275,3130,3115,3130,3105,5632
20250401,090500,280157675,3115,3125,3130,3115,2626
20250401,090400,271954590,3130,3125,3130,3120,3809
20250401,090300,260055780,3125,3125,3130,3125,2873
20250401,090200,251073280,3130,3115,3130,3110,1383
20250401,090100,246754505,3115,3135,3150,3110,7203
20250401,090000,224225385,3150,3135,3220,3125,70837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 3267776919 3160 3160 3160 3160 11684
3 20250401 193800 3267776919 3160 3160 3160 3160 0
4 20250401 193700 3267776919 3160 3160 3160 3160 0
5 20250401 193600 3267776919 3160 3160 3160 3160 0
6 20250401 193500 3267776919 3160 3160 3160 3160 0
7 20250401 193400 3267776919 3160 3160 3160 3160 0
8 20250401 193300 3267776919 3160 3160 3160 3160 0
9 20250401 193200 3267776919 3160 3160 3160 3160 0
10 20250401 193100 3267776919 3160 3160 3160 3160 0
11 20250401 193000 3267776919 3160 3160 3160 3160 0
12 20250401 192900 3267776919 3160 3160 3160 3160 0
13 20250401 192800 3267776919 3160 3160 3160 3160 0
14 20250401 192700 3267776919 3160 3160 3160 3160 0
15 20250401 192600 3267776919 3160 3160 3160 3160 0
16 20250401 192500 3267776919 3160 3160 3160 3160 0
17 20250401 192400 3267776919 3160 3160 3160 3160 0
18 20250401 192300 3267776919 3160 3160 3160 3160 0
19 20250401 192200 3267776919 3160 3160 3160 3160 0
20 20250401 192100 3267776919 3160 3160 3160 3160 0
21 20250401 192000 3267776919 3160 3160 3160 3160 0
22 20250401 191900 3267776919 3160 3160 3160 3160 0
23 20250401 191800 3267776919 3160 3160 3160 3160 0
24 20250401 191700 3267776919 3160 3160 3160 3160 0
25 20250401 191600 3267776919 3160 3160 3160 3160 0
26 20250401 191500 3267776919 3160 3160 3160 3160 0
27 20250401 191400 3267776919 3160 3160 3160 3160 0
28 20250401 191300 3267776919 3160 3160 3160 3160 0
29 20250401 191200 3267776919 3160 3160 3160 3160 0
30 20250401 191100 3267776919 3160 3160 3160 3160 0
31 20250401 191000 3267776919 3160 3160 3160 3160 0
32 20250401 190900 3267776919 3160 3160 3160 3160 11684
33 20250401 190800 3267776919 3160 3160 3160 3160 0
34 20250401 190700 3267776919 3160 3160 3160 3160 0
35 20250401 190600 3267776919 3160 3160 3160 3160 0
36 20250401 190500 3267776919 3160 3160 3160 3160 0
37 20250401 190400 3267776919 3160 3160 3160 3160 0
38 20250401 190300 3267776919 3160 3160 3160 3160 0
39 20250401 190200 3267776919 3160 3160 3160 3160 0
40 20250401 190100 3267776919 3160 3160 3160 3160 0
41 20250401 190000 3267776919 3160 3160 3160 3160 0
42 20250401 185900 3267776919 3160 3160 3160 3160 0
43 20250401 185800 3267776919 3160 3160 3160 3160 0
44 20250401 185700 3267776919 3160 3160 3160 3160 0
45 20250401 185600 3267776919 3160 3160 3160 3160 0
46 20250401 185500 3267776919 3160 3160 3160 3160 0
47 20250401 185400 3267776919 3160 3160 3160 3160 0
48 20250401 185300 3267776919 3160 3160 3160 3160 0
49 20250401 185200 3267776919 3160 3160 3160 3160 0
50 20250401 185100 3267776919 3160 3160 3160 3160 0
51 20250401 185000 3267776919 3160 3160 3160 3160 0
52 20250401 184900 3267776919 3160 3160 3160 3160 0
53 20250401 184800 3267776919 3160 3160 3160 3160 0
54 20250401 184700 3267776919 3160 3160 3160 3160 0
55 20250401 184600 3267776919 3160 3160 3160 3160 0
56 20250401 184500 3267776919 3160 3160 3160 3160 0
57 20250401 184400 3267776919 3160 3160 3160 3160 0
58 20250401 184300 3267776919 3160 3160 3160 3160 0
59 20250401 184200 3267776919 3160 3160 3160 3160 0
60 20250401 184100 3267776919 3160 3160 3160 3160 0
61 20250401 184000 3267776919 3160 3160 3160 3160 0
62 20250401 183900 3267776919 3160 3160 3160 3160 11684
63 20250401 183800 3267776919 3160 3160 3160 3160 0
64 20250401 183700 3267776919 3160 3160 3160 3160 0
65 20250401 183600 3267776919 3160 3160 3160 3160 0
66 20250401 183500 3267776919 3160 3160 3160 3160 0
67 20250401 183400 3267776919 3160 3160 3160 3160 0
68 20250401 183300 3267776919 3160 3160 3160 3160 0
69 20250401 183200 3267776919 3160 3160 3160 3160 0
70 20250401 183100 3267776919 3160 3160 3160 3160 0
71 20250401 183000 3267776919 3160 3160 3160 3160 0
72 20250401 182900 3267776919 3160 3160 3160 3160 0
73 20250401 182800 3267776919 3160 3160 3160 3160 0
74 20250401 182700 3267776919 3160 3160 3160 3160 0
75 20250401 182600 3267776919 3160 3160 3160 3160 0
76 20250401 182500 3267776919 3160 3160 3160 3160 0
77 20250401 182400 3267776919 3160 3160 3160 3160 0
78 20250401 182300 3267776919 3160 3160 3160 3160 0
79 20250401 182200 3267776919 3160 3160 3160 3160 0
80 20250401 182100 3267776919 3160 3160 3160 3160 0
81 20250401 182000 3267776919 3160 3160 3160 3160 0
82 20250401 181900 3267776919 3160 3160 3160 3160 0
83 20250401 181800 3267776919 3160 3160 3160 3160 0
84 20250401 181700 3267776919 3160 3160 3160 3160 0
85 20250401 181600 3267776919 3160 3160 3160 3160 0
86 20250401 181500 3267776919 3160 3160 3160 3160 0
87 20250401 181400 3267776919 3160 3160 3160 3160 0
88 20250401 181300 3267776919 3160 3160 3160 3160 0
89 20250401 181200 3267776919 3160 3160 3160 3160 0
90 20250401 181100 3267776919 3160 3160 3160 3160 0
91 20250401 181000 3267776919 3160 3160 3160 3160 0
92 20250401 180900 3267776919 3160 3160 3160 3160 11684
93 20250401 180800 3267776919 3160 3160 3160 3160 0
94 20250401 180700 3267776919 3160 3160 3160 3160 0
95 20250401 180600 3267776919 3160 3160 3160 3160 0
96 20250401 180500 3267776919 3160 3160 3160 3160 0
97 20250401 180400 3267776919 3160 3160 3160 3160 0
98 20250401 180300 3267776919 3160 3160 3160 3160 0
99 20250401 180200 3267776919 3160 3160 3160 3160 0
100 20250401 180100 3267776919 3160 3160 3160 3160 0
101 20250401 180000 3267776919 3160 3160 3160 3160 0
102 20250401 175900 3267776919 3160 3160 3160 3160 0
103 20250401 175800 3267776919 3160 3160 3160 3160 0
104 20250401 175700 3267776919 3160 3160 3160 3160 0
105 20250401 175600 3267776919 3160 3160 3160 3160 0
106 20250401 175500 3267776919 3160 3160 3160 3160 0
107 20250401 175400 3267776919 3160 3160 3160 3160 0
108 20250401 175300 3267776919 3160 3160 3160 3160 0
109 20250401 175200 3267776919 3160 3160 3160 3160 0
110 20250401 175100 3267776919 3160 3160 3160 3160 0
111 20250401 175000 3267776919 3160 3160 3160 3160 0
112 20250401 174900 3267776919 3160 3160 3160 3160 0
113 20250401 174800 3267776919 3160 3160 3160 3160 0
114 20250401 174700 3267776919 3160 3160 3160 3160 0
115 20250401 174600 3267776919 3160 3160 3160 3160 0
116 20250401 174500 3267776919 3160 3160 3160 3160 0
117 20250401 174400 3267776919 3160 3160 3160 3160 0
118 20250401 174300 3267776919 3160 3160 3160 3160 0
119 20250401 174200 3267776919 3160 3160 3160 3160 0
120 20250401 174100 3267776919 3160 3160 3160 3160 0
121 20250401 174000 3267776919 3160 3160 3160 3160 0
122 20250401 173900 3267776919 3160 3160 3160 3160 11684
123 20250401 173800 3267776919 3160 3160 3160 3160 0
124 20250401 173700 3267776919 3160 3160 3160 3160 0
125 20250401 173600 3267776919 3160 3160 3160 3160 0
126 20250401 173500 3267776919 3160 3160 3160 3160 0
127 20250401 173400 3267776919 3160 3160 3160 3160 0
128 20250401 173300 3267776919 3160 3160 3160 3160 0
129 20250401 173200 3267776919 3160 3160 3160 3160 0
130 20250401 173100 3267776919 3160 3160 3160 3160 0
131 20250401 173000 3267776919 3160 3160 3160 3160 0
132 20250401 172900 3267776919 3160 3160 3160 3160 0
133 20250401 172800 3267776919 3160 3160 3160 3160 0
134 20250401 172700 3267776919 3160 3160 3160 3160 0
135 20250401 172600 3267776919 3160 3160 3160 3160 0
136 20250401 172500 3267776919 3160 3160 3160 3160 0
137 20250401 172400 3267776919 3160 3160 3160 3160 0
138 20250401 172300 3267776919 3160 3160 3160 3160 0
139 20250401 172200 3267776919 3160 3160 3160 3160 0
140 20250401 172100 3267776919 3160 3160 3160 3160 0
141 20250401 172000 3267776919 3160 3160 3160 3160 0
142 20250401 171900 3267776919 3160 3160 3160 3160 0
143 20250401 171800 3267776919 3160 3160 3160 3160 0
144 20250401 171700 3267776919 3160 3160 3160 3160 0
145 20250401 171600 3267776919 3160 3160 3160 3160 0
146 20250401 171500 3267776919 3160 3160 3160 3160 0
147 20250401 171400 3267776919 3160 3160 3160 3160 0
148 20250401 171300 3267776919 3160 3160 3160 3160 0
149 20250401 171200 3267776919 3160 3160 3160 3160 0
150 20250401 171100 3267776919 3160 3160 3160 3160 0
151 20250401 171000 3267776919 3160 3160 3160 3160 0
152 20250401 170900 3267776919 3160 3160 3160 3160 11684
153 20250401 170800 3267776919 3160 3160 3160 3160 0
154 20250401 170700 3267776919 3160 3160 3160 3160 0
155 20250401 170600 3267776919 3160 3160 3160 3160 0
156 20250401 170500 3267776919 3160 3160 3160 3160 0
157 20250401 170400 3267776919 3160 3160 3160 3160 0
158 20250401 170300 3267776919 3160 3160 3160 3160 0
159 20250401 170200 3267776919 3160 3160 3160 3160 0
160 20250401 170100 3267776919 3160 3160 3160 3160 0
161 20250401 170000 3267776919 3160 3160 3160 3160 0
162 20250401 165900 3267776919 3160 3160 3160 3160 0
163 20250401 165800 3267776919 3160 3160 3160 3160 0
164 20250401 165700 3267776919 3160 3160 3160 3160 0
165 20250401 165600 3267776919 3160 3160 3160 3160 0
166 20250401 165500 3267776919 3160 3160 3160 3160 0
167 20250401 165400 3267776919 3160 3160 3160 3160 0
168 20250401 165300 3267776919 3160 3160 3160 3160 0
169 20250401 165200 3267776919 3160 3160 3160 3160 0
170 20250401 165100 3267776919 3160 3160 3160 3160 0
171 20250401 165000 3267776919 3160 3160 3160 3160 0
172 20250401 164900 3267776919 3160 3160 3160 3160 0
173 20250401 164800 3267776919 3160 3160 3160 3160 0
174 20250401 164700 3267776919 3160 3160 3160 3160 0
175 20250401 164600 3267776919 3160 3160 3160 3160 0
176 20250401 164500 3267776919 3160 3160 3160 3160 0
177 20250401 164400 3267776919 3160 3160 3160 3160 0
178 20250401 164300 3267776919 3160 3160 3160 3160 0
179 20250401 164200 3267776919 3160 3160 3160 3160 0
180 20250401 164100 3267776919 3160 3160 3160 3160 0
181 20250401 164000 3267776919 3160 3160 3160 3160 0
182 20250401 163900 3267776919 3160 3160 3160 3160 11684
183 20250401 163800 3267776919 3160 3160 3160 3160 0
184 20250401 163700 3267776919 3160 3160 3160 3160 0
185 20250401 163600 3267776919 3160 3160 3160 3160 0
186 20250401 163500 3267776919 3160 3160 3160 3160 0
187 20250401 163400 3267776919 3160 3160 3160 3160 0
188 20250401 163300 3267776919 3160 3160 3160 3160 0
189 20250401 163200 3267776919 3160 3160 3160 3160 0
190 20250401 163100 3267776919 3160 3160 3160 3160 0
191 20250401 163000 3267776919 3160 3160 3160 3160 0
192 20250401 162900 3267776919 3160 3160 3160 3160 0
193 20250401 162800 3267776919 3160 3160 3160 3160 0
194 20250401 162700 3267776919 3160 3160 3160 3160 0
195 20250401 162600 3267776919 3160 3160 3160 3160 0
196 20250401 162500 3267776919 3160 3160 3160 3160 0
197 20250401 162400 3267776919 3160 3160 3160 3160 0
198 20250401 162300 3267776919 3160 3160 3160 3160 0
199 20250401 162200 3267776919 3160 3160 3160 3160 0
200 20250401 162100 3267776919 3160 3160 3160 3160 0
201 20250401 162000 3267776919 3160 3160 3160 3160 0
202 20250401 161900 3267776919 3160 3160 3160 3160 0
203 20250401 161800 3267776919 3160 3160 3160 3160 0
204 20250401 161700 3267776919 3160 3160 3160 3160 0
205 20250401 161600 3267776919 3160 3160 3160 3160 0
206 20250401 161500 3267776919 3160 3160 3160 3160 0
207 20250401 161400 3267776919 3160 3160 3160 3160 0
208 20250401 161300 3267776919 3160 3160 3160 3160 0
209 20250401 161200 3267776919 3160 3160 3160 3160 0
210 20250401 161100 3267776919 3160 3160 3160 3160 0
211 20250401 161000 3267776919 3160 3160 3160 3160 0
212 20250401 160900 3267776919 3160 3160 3160 3160 11684
213 20250401 160800 3267776919 3160 3160 3160 3160 0
214 20250401 160700 3267776919 3160 3160 3160 3160 0
215 20250401 160600 3267776919 3160 3160 3160 3160 0
216 20250401 160500 3267776919 3160 3160 3160 3160 0
217 20250401 160400 3267776919 3160 3160 3160 3160 0
218 20250401 160300 3267776919 3160 3160 3160 3160 0
219 20250401 160200 3267776919 3160 3160 3160 3160 0
220 20250401 160100 3267776919 3160 3160 3160 3160 0
221 20250401 160000 3267776919 3160 3160 3160 3160 0
222 20250401 155900 3267776919 3160 3160 3160 3160 0
223 20250401 155800 3267776919 3160 3160 3160 3160 0
224 20250401 155700 3267776919 3160 3160 3160 3160 0
225 20250401 155600 3267776919 3160 3160 3160 3160 0
226 20250401 155500 3267776919 3160 3160 3160 3160 0
227 20250401 155400 3267776919 3160 3160 3160 3160 0
228 20250401 155300 3267776919 3160 3160 3160 3160 0
229 20250401 155200 3267776919 3160 3160 3160 3160 0
230 20250401 155100 3267776919 3160 3160 3160 3160 0
231 20250401 155000 3267776919 3160 3160 3160 3160 0
232 20250401 154900 3267776919 3160 3160 3160 3160 0
233 20250401 154800 3267776919 3160 3160 3160 3160 0
234 20250401 154700 3267776919 3160 3160 3160 3160 0
235 20250401 154600 3267776919 3160 3160 3160 3160 0
236 20250401 154500 3267776919 3160 3160 3160 3160 0
237 20250401 154400 3267776919 3160 3160 3160 3160 0
238 20250401 154300 3267776919 3160 3160 3160 3160 0
239 20250401 154200 3267776919 3160 3160 3160 3160 0
240 20250401 154100 3267776919 3160 3160 3160 3160 0
241 20250401 154000 3267776919 3160 3160 3160 3160 0
242 20250401 153900 3267776919 3160 3160 3160 3160 11684
243 20250401 153800 3267776919 3160 3160 3160 3160 0
244 20250401 153700 3267776919 3160 3160 3160 3160 0
245 20250401 153600 3267776919 3160 3160 3160 3160 0
246 20250401 153500 3267776919 3160 3160 3160 3160 0
247 20250401 153400 3267776919 3160 3160 3160 3160 0
248 20250401 153300 3267776919 3160 3160 3160 3160 0
249 20250401 153200 3267776919 3160 3160 3160 3160 0
250 20250401 153100 3267776919 3160 3160 3160 3160 0
251 20250401 153000 3267776919 3160 3160 3160 3160 11684
252 20250401 152900 3230855479 3160 3160 3160 3160 0
253 20250401 152800 3230855479 3160 3160 3160 3160 0
254 20250401 152700 3230855479 3160 3160 3160 3160 0
255 20250401 152600 3230855479 3160 3160 3160 3160 0
256 20250401 152500 3230855479 3160 3160 3160 3160 0
257 20250401 152400 3230855479 3160 3160 3160 3160 0
258 20250401 152300 3230855479 3160 3160 3160 3160 0
259 20250401 152200 3230855479 3160 3160 3160 3160 0
260 20250401 152100 3230855479 3160 3160 3160 3160 0
261 20250401 152000 3230855479 3160 3160 3160 3160 0
262 20250401 151900 3230855479 3160 3160 3165 3155 303
263 20250401 151800 3229898004 3165 3160 3165 3155 2175
264 20250401 151700 3223017344 3160 3165 3165 3155 484
265 20250401 151600 3221487904 3165 3165 3170 3165 88
266 20250401 151500 3221209079 3170 3155 3170 3155 2816
267 20250401 151400 3212291174 3155 3165 3165 3155 4318
268 20250401 151300 3198628869 3160 3155 3160 3155 1165
269 20250401 151200 3194949774 3160 3150 3160 3150 3671
270 20250401 151100 3183358159 3150 3150 3150 3150 349
271 20250401 151000 3182258809 3155 3155 3155 3155 1510
272 20250401 150900 3177494759 3155 3155 3155 3155 296
273 20250401 150800 3176560879 3160 3160 3160 3160 0
274 20250401 150700 3176560879 3160 3160 3160 3160 0
275 20250401 150600 3176560879 3160 3155 3160 3155 241
276 20250401 150500 3175800519 3155 3155 3155 3150 184
277 20250401 150400 3175220699 3155 3160 3160 3145 2722
278 20250401 150300 3166637834 3160 3160 3160 3160 0
279 20250401 150200 3166637834 3160 3160 3160 3160 0
280 20250401 150100 3166637834 3160 3160 3165 3160 4077
281 20250401 150000 3153754469 3165 3165 3165 3160 188
282 20250401 145900 3153159839 3160 3165 3165 3160 39
283 20250401 145800 3153036444 3165 3160 3165 3160 2
284 20250401 145700 3153030119 3165 3165 3165 3165 0
285 20250401 145600 3153030119 3165 3165 3165 3165 316
286 20250401 145500 3152029979 3160 3160 3160 3160 333
287 20250401 145400 3150977699 3160 3150 3160 3150 1508
288 20250401 145300 3146215369 3150 3150 3150 3150 44
289 20250401 145200 3146076769 3160 3160 3160 3160 0
290 20250401 145100 3146076769 3160 3160 3160 3160 0
291 20250401 145000 3146076769 3160 3160 3160 3160 0
292 20250401 144900 3146076769 3160 3155 3160 3150 962
293 20250401 144800 3143041549 3160 3155 3160 3155 934
294 20250401 144700 3140094739 3155 3155 3155 3155 663
295 20250401 144600 3138002974 3160 3160 3160 3160 0
296 20250401 144500 3138002974 3160 3160 3160 3155 688
297 20250401 144400 3135829404 3160 3160 3160 3160 52
298 20250401 144300 3135665084 3160 3160 3160 3160 989
299 20250401 144200 3132539844 3160 3160 3160 3160 0
300 20250401 144100 3132539844 3160 3160 3160 3160 351
301 20250401 144000 3131430684 3165 3160 3165 3160 328
302 20250401 143900 3130393814 3160 3160 3160 3160 0
303 20250401 143800 3130393814 3160 3160 3160 3160 183
304 20250401 143700 3129815534 3160 3160 3160 3160 817
305 20250401 143600 3127233814 3150 3150 3150 3150 0
306 20250401 143500 3127233814 3150 3155 3155 3150 2
307 20250401 143400 3127227509 3155 3155 3155 3155 99
308 20250401 143300 3126915164 3155 3155 3155 3155 523
309 20250401 143200 3125265099 3155 3155 3155 3155 1100
310 20250401 143100 3121794599 3160 3160 3160 3160 148
311 20250401 143000 3121326919 3150 3150 3150 3150 74
312 20250401 142900 3121093819 3150 3160 3160 3150 1396
313 20250401 142800 3116691889 3160 3160 3160 3160 483
314 20250401 142700 3115165609 3160 3160 3160 3160 0
315 20250401 142600 3115165609 3160 3160 3160 3160 0
316 20250401 142500 3115165609 3160 3160 3160 3160 138
317 20250401 142400 3114729529 3160 3160 3160 3160 0
318 20250401 142300 3114729529 3160 3160 3160 3160 211
319 20250401 142200 3114062769 3160 3155 3160 3155 1460
320 20250401 142100 3109451669 3160 3160 3160 3155 1231
321 20250401 142000 3105565514 3160 3160 3160 3160 0
322 20250401 141900 3105565514 3160 3160 3160 3160 1373
323 20250401 141800 3101226834 3160 3160 3160 3160 0
324 20250401 141700 3101226834 3160 3160 3160 3160 70
325 20250401 141600 3101005634 3165 3165 3165 3165 0
326 20250401 141500 3101005634 3165 3165 3165 3165 51
327 20250401 141400 3100844219 3165 3165 3165 3165 2250
328 20250401 141300 3093722969 3175 3175 3175 3175 0
329 20250401 141200 3093722969 3175 3170 3175 3170 582
330 20250401 141100 3091877474 3175 3175 3175 3175 0
331 20250401 141000 3091877474 3175 3175 3175 3170 2657
332 20250401 140900 3083449974 3175 3175 3175 3175 542
333 20250401 140800 3081729124 3175 3175 3175 3175 0
334 20250401 140700 3081729124 3175 3175 3175 3175 0
335 20250401 140600 3081729124 3175 3175 3175 3175 42
336 20250401 140500 3081595774 3165 3165 3165 3165 2
337 20250401 140400 3081589444 3175 3175 3175 3165 3880
338 20250401 140300 3069288444 3175 3170 3180 3170 616
339 20250401 140200 3067333084 3165 3180 3180 3165 1027
340 20250401 140100 3064078354 3170 3175 3175 3170 1065
341 20250401 140000 3060697459 3175 3170 3175 3170 1055
342 20250401 135900 3057352619 3170 3170 3170 3170 60
343 20250401 135800 3057162419 3165 3165 3165 3165 0
344 20250401 135700 3057162419 3165 3165 3165 3165 0
345 20250401 135600 3057162419 3165 3165 3165 3165 0
346 20250401 135500 3057162419 3165 3165 3165 3165 972
347 20250401 135400 3054086039 3165 3165 3165 3165 2000
348 20250401 135300 3047756039 3165 3165 3165 3165 0
349 20250401 135200 3047756039 3165 3165 3165 3165 188
350 20250401 135100 3047161019 3150 3160 3160 3150 5123
351 20250401 135000 3030976689 3160 3155 3160 3155 406
352 20250401 134900 3029695709 3155 3155 3155 3155 1109
353 20250401 134800 3026196814 3150 3150 3150 3150 0
354 20250401 134700 3026196814 3150 3150 3150 3150 3708
355 20250401 134600 3014516614 3145 3150 3150 3145 390
356 20250401 134500 3013289814 3150 3150 3150 3150 5
357 20250401 134400 3013274064 3145 3145 3145 3145 3
358 20250401 134300 3013264629 3150 3150 3150 3150 182
359 20250401 134200 3012691329 3150 3150 3150 3150 2
360 20250401 134100 3012685029 3145 3145 3145 3145 0
361 20250401 134000 3012685029 3145 3145 3145 3145 0
362 20250401 133900 3012685029 3145 3150 3155 3145 3353
363 20250401 133800 3002128804 3140 3140 3140 3140 0
364 20250401 133700 3002128804 3140 3140 3140 3140 0
365 20250401 133600 3002128804 3140 3140 3140 3140 115
366 20250401 133500 3001767704 3140 3140 3140 3140 499
367 20250401 133400 3000200844 3140 3140 3140 3140 542
368 20250401 133300 2998498964 3145 3145 3145 3145 0
369 20250401 133200 2998498964 3145 3145 3145 3145 0
370 20250401 133100 2998498964 3145 3145 3145 3145 0
371 20250401 133000 2998498964 3145 3145 3145 3145 517
372 20250401 132900 2996872999 3145 3165 3165 3145 11872
373 20250401 132800 2959495504 3160 3160 3160 3160 0
374 20250401 132700 2959495504 3160 3160 3160 3160 10
375 20250401 132600 2959463904 3160 3160 3160 3160 180
376 20250401 132500 2958895104 3160 3160 3160 3160 2125
377 20250401 132400 2952180104 3160 3160 3160 3160 645
378 20250401 132300 2950141904 3155 3155 3155 3155 1953
379 20250401 132200 2943980189 3155 3155 3155 3155 0
380 20250401 132100 2943980189 3155 3155 3155 3155 499
381 20250401 132000 2942405844 3160 3157 3160 3157 168
382 20250401 131900 2941874967 3155 3160 3160 3155 1807
383 20250401 131800 2936170762 3160 3160 3160 3160 500
384 20250401 131700 2934590762 3160 3160 3160 3160 0
385 20250401 131600 2934590762 3160 3155 3160 3155 6009
386 20250401 131500 2915607322 3155 3150 3155 3150 7323
387 20250401 131400 2892507972 3145 3150 3150 3145 2241
388 20250401 131300 2885448827 3150 3150 3150 3150 4621
389 20250401 131200 2870892677 3150 3150 3150 3150 350
390 20250401 131100 2869790177 3150 3150 3150 3150 300
391 20250401 131000 2868845177 3150 3150 3150 3150 1012
392 20250401 130900 2865657377 3150 3150 3150 3150 0
393 20250401 130800 2865657377 3150 3160 3160 3150 5031
394 20250401 130700 2849779407 3155 3155 3155 3155 200
395 20250401 130600 2849148407 3155 3155 3155 3155 175
396 20250401 130500 2848596282 3155 3155 3155 3155 830
397 20250401 130400 2845977632 3155 3155 3155 3155 1483
398 20250401 130300 2841298767 3145 3150 3150 3145 200
399 20250401 130200 2840668882 3152 3152 3152 3152 0
400 20250401 130100 2840668882 3152 3150 3152 3150 5200
401 20250401 130000 2824288880 3155 3155 3155 3155 49
402 20250401 125900 2824134285 3155 3155 3155 3155 363
403 20250401 125800 2822989020 3155 3155 3155 3150 350
404 20250401 125700 2821885020 3155 3155 3155 3155 355
405 20250401 125600 2820764995 3155 3160 3160 3155 2410
406 20250401 125500 2813155930 3160 3160 3160 3160 0
407 20250401 125400 2813155930 3160 3160 3160 3160 219
408 20250401 125300 2812463890 3160 3160 3160 3160 1
409 20250401 125200 2812460730 3160 3160 3160 3160 779
410 20250401 125100 2809999090 3155 3150 3155 3150 24
411 20250401 125000 2809923375 3155 3150 3155 3150 314
412 20250401 124900 2808933825 3155 3155 3155 3150 1523
413 20250401 124800 2804129510 3155 3155 3155 3150 1497
414 20250401 124700 2799408975 3155 3155 3155 3155 0
415 20250401 124600 2799408975 3155 3155 3155 3155 0
416 20250401 124500 2799408975 3155 3155 3155 3155 1941
417 20250401 124400 2793285120 3155 3155 3155 3155 386
418 20250401 124300 2792067290 3155 3155 3155 3155 1
419 20250401 124200 2792064135 3150 3150 3150 3150 0
420 20250401 124100 2792064135 3150 3150 3150 3150 50
421 20250401 124000 2791906635 3150 3150 3150 3150 340
422 20250401 123900 2790835635 3155 3155 3155 3155 0
423 20250401 123800 2790835635 3155 3155 3155 3155 10
424 20250401 123700 2790804085 3155 3155 3155 3150 1213
425 20250401 123600 2786979940 3155 3155 3155 3155 0
426 20250401 123500 2786979940 3155 3155 3155 3155 443
427 20250401 123400 2785582275 3155 3155 3155 3155 659
428 20250401 123300 2783503130 3155 3155 3155 3155 100
429 20250401 123200 2783187630 3155 3155 3155 3155 0
430 20250401 123100 2783187630 3155 3155 3155 3155 100
431 20250401 123000 2782872130 3150 3165 3165 3145 11921
432 20250401 122900 2745331520 3160 3160 3160 3160 1
433 20250401 122800 2745328360 3160 3155 3160 3155 1849
434 20250401 122700 2739486030 3160 3160 3160 3160 0
435 20250401 122600 2739486030 3160 3160 3160 3160 62
436 20250401 122500 2739290110 3150 3160 3160 3150 1059
437 20250401 122400 2735950855 3165 3165 3165 3165 165
438 20250401 122300 2735428630 3165 3155 3170 3155 631
439 20250401 122200 2733431895 3165 3165 3165 3165 0
440 20250401 122100 2733431895 3165 3160 3165 3160 3294
441 20250401 122000 2723015760 3145 3160 3160 3145 5010
442 20250401 121900 2707208630 3160 3160 3160 3160 7
443 20250401 121800 2707186510 3160 3160 3160 3160 0
444 20250401 121700 2707186510 3160 3160 3160 3160 527
445 20250401 121600 2705521190 3160 3160 3160 3160 0
446 20250401 121500 2705521190 3160 3160 3160 3160 500
447 20250401 121400 2703941190 3165 3165 3165 3165 0
448 20250401 121300 2703941190 3165 3165 3165 3165 232
449 20250401 121200 2703206910 3165 3165 3165 3165 0
450 20250401 121100 2703206910 3165 3160 3165 3155 86
451 20250401 121000 2702934745 3160 3155 3160 3155 32
452 20250401 120900 2702833630 3155 3155 3155 3155 250
453 20250401 120800 2702044880 3155 3155 3155 3155 0
454 20250401 120700 2702044880 3155 3160 3160 3155 1264
455 20250401 120600 2698053970 3160 3160 3160 3160 890
456 20250401 120500 2695241570 3160 3160 3160 3160 46
457 20250401 120400 2695096210 3160 3160 3160 3160 0
458 20250401 120300 2695096210 3160 3160 3160 3160 80
459 20250401 120200 2694843410 3160 3160 3160 3160 140
460 20250401 120100 2694401010 3160 3160 3160 3160 412
461 20250401 120000 2693099090 3170 3170 3170 3170 205
462 20250401 115900 2692449240 3170 3155 3170 3155 1815
463 20250401 115800 2686713665 3145 3145 3145 3145 543
464 20250401 115700 2685005930 3150 3150 3150 3150 1957
465 20250401 115600 2678841380 3150 3145 3150 3145 218
466 20250401 115500 2678155185 3155 3140 3155 3140 120
467 20250401 115400 2677776600 3140 3140 3150 3140 1821
468 20250401 115300 2672043620 3150 3140 3150 3125 5321
469 20250401 115200 2655340935 3140 3150 3150 3140 402
470 20250401 115100 2654078305 3135 3145 3145 3135 3606
471 20250401 115000 2642745930 3140 3150 3150 3140 1843
472 20250401 114900 2636949515 3160 3160 3160 3145 4680
473 20250401 114800 2622197210 3160 3170 3170 3160 2673
474 20250401 114700 2613742195 3170 3175 3175 3170 2720
475 20250401 114600 2605116865 3175 3175 3175 3175 1311
476 20250401 114500 2600954440 3170 3165 3170 3165 2111
477 20250401 114400 2594264570 3165 3165 3165 3165 500
478 20250401 114300 2592682070 3165 3165 3165 3165 20
479 20250401 114200 2592618770 3165 3165 3165 3165 1302
480 20250401 114100 2588497940 3165 3170 3170 3165 2286
481 20250401 114000 2581251345 3170 3170 3170 3165 6012
482 20250401 113900 2562200045 3170 3170 3170 3170 391
483 20250401 113800 2560960575 3170 3170 3170 3170 3057
484 20250401 113700 2551269885 3175 3175 3175 3175 556
485 20250401 113600 2549504585 3175 3180 3180 3175 1309
486 20250401 113500 2545347575 3180 3175 3180 3175 3991
487 20250401 113400 2532675345 3175 3170 3175 3170 3851
488 20250401 113300 2520449285 3170 3170 3175 3170 2386
489 20250401 113200 2512883195 3170 3175 3175 3170 3167
490 20250401 113100 2502840070 3175 3170 3175 3170 3955
491 20250401 113000 2490302645 3170 3170 3170 3160 127
492 20250401 112900 2489900555 3160 3170 3170 3160 5300
493 20250401 112800 2473146480 3170 3170 3170 3170 100
494 20250401 112700 2472829480 3165 3170 3170 3165 570
495 20250401 112600 2471022830 3170 3170 3170 3165 1876
496 20250401 112500 2465082115 3165 3165 3170 3160 2508
497 20250401 112400 2457144215 3170 3170 3170 3170 128
498 20250401 112300 2456738455 3170 3175 3175 3170 522
499 20250401 112200 2455083700 3170 3170 3170 3170 743
500 20250401 112100 2452728390 3170 3165 3175 3160 8861
501 20250401 112000 2424658775 3165 3155 3165 3155 908
502 20250401 111900 2421789390 3155 3160 3160 3155 1045
503 20250401 111800 2418490065 3160 3160 3160 3150 1652
504 20250401 111700 2413274550 3165 3160 3165 3160 244
505 20250401 111600 2412502790 3170 3165 3170 3160 2670
506 20250401 111500 2404054620 3165 3165 3170 3160 11248
507 20250401 111400 2368504085 3165 3160 3170 3160 4036
508 20250401 111300 2355747790 3160 3170 3170 3160 13498
509 20250401 111200 2313024875 3170 3160 3180 3160 4567
510 20250401 111100 2298537670 3160 3160 3170 3160 7900
511 20250401 111000 2273526630 3160 3165 3165 3160 1728
512 20250401 110900 2268066095 3165 3160 3165 3160 155
513 20250401 110800 2267575645 3155 3160 3160 3155 1564
514 20250401 110700 2262635405 3160 3155 3160 3155 697
515 20250401 110600 2260434385 3160 3170 3175 3160 1495
516 20250401 110500 2255694560 3170 3165 3170 3160 2830
517 20250401 110400 2246739745 3165 3160 3165 3160 1709
518 20250401 110300 2241331265 3155 3160 3160 3155 3357
519 20250401 110200 2230728505 3160 3165 3165 3160 2613
520 20250401 110100 2222465460 3160 3165 3175 3160 10244
521 20250401 110000 2189994338 3165 3150 3170 3150 2760
522 20250401 105900 2181262963 3150 3155 3160 3150 7160
523 20250401 105800 2158676598 3155 3165 3165 3155 4934
524 20250401 105700 2143107808 3160 3135 3165 3135 10321
525 20250401 105600 2110559506 3137 3120 3137 3115 5245
526 20250401 105500 2094147637 3122 3125 3127 3117 7736
527 20250401 105400 2070010215 3125 3110 3125 3110 9336
528 20250401 105300 2040892213 3110 3110 3115 3110 2193
529 20250401 105200 2034066541 3105 3105 3105 3100 498
530 20250401 105100 2032520789 3105 3105 3110 3105 1854
531 20250401 105000 2026762384 3100 3102 3105 3100 2125
532 20250401 104900 2020166817 3100 3100 3100 3095 3371
533 20250401 104800 2009719002 3100 3100 3100 3090 2395
534 20250401 104700 2002304310 3090 3090 3105 3090 12258
535 20250401 104600 1964366205 3090 3095 3095 3090 2039
536 20250401 104500 1958065680 3090 3070 3090 3060 8917
537 20250401 104400 1930611705 3070 3050 3070 3050 1496
538 20250401 104300 1926033145 3055 3050 3075 3040 8100
539 20250401 104200 1901330995 3050 3045 3050 3040 760
540 20250401 104100 1899015570 3045 3030 3045 3030 1487
541 20250401 104000 1894499560 3035 3040 3040 3035 307
542 20250401 103900 1893567785 3035 3035 3035 3030 1812
543 20250401 103800 1888070045 3040 3035 3040 3030 2552
544 20250401 103700 1880331810 3040 3030 3040 3030 38
545 20250401 103600 1880216300 3035 3035 3035 3035 40
546 20250401 103500 1880094900 3035 3045 3045 3035 1232
547 20250401 103400 1876354765 3040 3045 3045 3040 985
548 20250401 103300 1873360360 3040 3040 3040 3040 938
549 20250401 103200 1870508840 3040 3040 3040 3040 55
550 20250401 103100 1870341640 3045 3045 3045 3045 1
551 20250401 103000 1870338595 3040 3040 3040 3035 832
552 20250401 102900 1867812315 3035 3035 3035 3035 93
553 20250401 102800 1867530060 3035 3035 3045 3035 878
554 20250401 102700 1864862605 3030 3025 3030 3025 2926
555 20250401 102600 1856000770 3025 3035 3035 3010 20215
556 20250401 102500 1794951080 3030 3040 3040 3030 4077
557 20250401 102400 1782567355 3040 3040 3040 3040 1776
558 20250401 102300 1777168315 3045 3045 3045 3045 2
559 20250401 102200 1777162225 3045 3040 3045 3040 958
560 20250401 102100 1774249900 3040 3040 3040 3040 0
561 20250401 102000 1774249900 3040 3040 3045 3040 1419
562 20250401 101900 1769935775 3040 3035 3040 3020 13276
563 20250401 101800 1729783395 3035 3035 3035 3030 86
564 20250401 101700 1729522545 3030 3050 3055 3025 10761
565 20250401 101600 1696861615 3055 3060 3070 3055 864
566 20250401 101500 1694220905 3060 3050 3060 3045 2531
567 20250401 101400 1686502440 3060 3050 3060 3050 283
568 20250401 101300 1685638275 3050 3060 3060 3045 4202
569 20250401 101200 1672834965 3060 3055 3060 3050 1778
570 20250401 101100 1667409820 3055 3050 3060 3050 2266
571 20250401 101000 1660479970 3050 3045 3050 3045 738
572 20250401 100900 1658232120 3045 3040 3045 3035 2881
573 20250401 100800 1649474435 3045 3045 3055 3040 2037
574 20250401 100700 1643267555 3050 3065 3065 3040 10227
575 20250401 100600 1612095010 3060 3060 3065 3060 744
576 20250401 100500 1609817365 3070 3065 3070 3060 2302
577 20250401 100400 1602770730 3070 3060 3070 3060 1057
578 20250401 100300 1599531775 3065 3060 3065 3060 858
579 20250401 100200 1596906280 3065 3060 3065 3060 983
580 20250401 100100 1593898290 3060 3065 3065 3050 10254
581 20250401 100000 1562558795 3060 3065 3070 3055 4897
582 20250401 095900 1547568735 3065 3065 3065 3060 2985
583 20250401 095800 1538425010 3065 3065 3065 3050 3998
584 20250401 095700 1526193230 3060 3085 3085 3050 45513
585 20250401 095600 1386899320 3085 3100 3100 3075 11258
586 20250401 095500 1352225525 3100 3110 3110 3095 8552
587 20250401 095400 1325702895 3100 3125 3130 3095 16988
588 20250401 095300 1272999520 3130 3130 3130 3120 2071
589 20250401 095200 1266532860 3130 3160 3160 3125 7209
590 20250401 095100 1243939115 3155 3165 3170 3145 14751
591 20250401 095000 1197368065 3160 3175 3185 3160 10500
592 20250401 094900 1164002980 3170 3170 3195 3170 13975
593 20250401 094800 1119567610 3170 3150 3195 3140 42234
594 20250401 094700 985547490 3150 3130 3160 3130 5140
595 20250401 094600 969370730 3135 3150 3150 3135 1719
596 20250401 094500 963972890 3150 3150 3160 3130 5035
597 20250401 094400 948143660 3150 3135 3190 3125 39903
598 20250401 094300 822339170 3135 3150 3165 3130 7715
599 20250401 094200 798056920 3150 3140 3175 3120 21822
600 20250401 094100 729286550 3140 3150 3160 3125 23373
601 20250401 094000 655856325 3160 3110 3160 3110 29478
602 20250401 093900 563267750 3115 3070 3125 3065 21415
603 20250401 093800 496862980 3070 3070 3075 3065 2172
604 20250401 093700 490200215 3070 3080 3085 3070 1601
605 20250401 093600 485276690 3080 3080 3085 3070 2206
606 20250401 093500 478496995 3080 3085 3085 3080 654
607 20250401 093400 476480445 3080 3080 3085 3080 2245
608 20250401 093300 469563325 3080 3085 3085 3080 1672
609 20250401 093200 464412465 3085 3085 3090 3080 484
610 20250401 093100 462919725 3080 3085 3090 3080 1356
611 20250401 093000 458740735 3090 3090 3095 3090 1513
612 20250401 092900 454063950 3090 3090 3090 3090 217
613 20250401 092800 453393420 3095 3090 3095 3090 643
614 20250401 092700 451404780 3090 3085 3090 3085 328
615 20250401 092600 450392890 3090 3090 3090 3090 492
616 20250401 092500 448872610 3095 3090 3100 3090 450
617 20250401 092400 447477735 3090 3105 3105 3080 6954
618 20250401 092300 425945705 3110 3110 3115 3105 891
619 20250401 092200 423174725 3105 3100 3105 3100 1218
620 20250401 092100 419396220 3100 3105 3105 3100 500
621 20250401 092000 417843860 3105 3110 3110 3105 2152
622 20250401 091900 411157885 3115 3115 3115 3115 20
623 20250401 091800 411095585 3115 3115 3115 3115 1222
624 20250401 091700 407289055 3120 3125 3125 3120 671
625 20250401 091600 405195210 3125 3130 3140 3125 4816
626 20250401 091500 390133250 3130 3120 3135 3120 3765
627 20250401 091400 378356735 3125 3125 3145 3120 2588
628 20250401 091300 370267410 3140 3115 3140 3110 2945
629 20250401 091200 361074130 3120 3100 3120 3100 3232
630 20250401 091100 351008380 3095 3100 3110 3090 5084
631 20250401 091000 335254030 3100 3105 3110 3100 406
632 20250401 090900 333993750 3100 3110 3110 3100 7575
633 20250401 090800 310477985 3115 3115 3120 3115 3541
634 20250401 090700 299436010 3125 3110 3125 3110 560
635 20250401 090600 297688275 3130 3115 3130 3105 5632
636 20250401 090500 280157675 3115 3125 3130 3115 2626
637 20250401 090400 271954590 3130 3125 3130 3120 3809
638 20250401 090300 260055780 3125 3125 3130 3125 2873
639 20250401 090200 251073280 3130 3115 3130 3110 1383
640 20250401 090100 246754505 3115 3135 3150 3110 7203
641 20250401 090000 224225385 3150 3135 3220 3125 70837

1
045390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,143912,70473377,445407640,218115101815,0.20
20250327,143912,70473377,455481480,223048238205,0.20
20250326,143912,70473377,451164120,220934036895,0.20
20250325,142657,70473377,438670275,216705634275,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 143912 70473377 445407640 218115101815 0.20
3 20250327 143912 70473377 455481480 223048238205 0.20
4 20250326 143912 70473377 451164120 220934036895 0.20
5 20250325 142657 70473377 438670275 216705634275 0.20