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

642
047040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,2105578549,3205,3205,3205,3205,13485
20250401,193900,2105578549,3205,3205,3205,3205,0
20250401,193800,2105578549,3205,3205,3205,3205,0
20250401,193700,2105578549,3205,3205,3205,3205,0
20250401,193600,2105578549,3205,3205,3205,3205,0
20250401,193500,2105578549,3205,3205,3205,3205,0
20250401,193400,2105578549,3205,3205,3205,3205,0
20250401,193300,2105578549,3205,3205,3205,3205,0
20250401,193200,2105578549,3205,3205,3205,3205,0
20250401,193100,2105578549,3205,3205,3205,3205,0
20250401,193000,2105578549,3205,3205,3205,3205,0
20250401,192900,2105578549,3205,3205,3205,3205,0
20250401,192800,2105578549,3205,3205,3205,3205,0
20250401,192700,2105578549,3205,3205,3205,3205,0
20250401,192600,2105578549,3205,3205,3205,3205,0
20250401,192500,2105578549,3205,3205,3205,3205,0
20250401,192400,2105578549,3205,3205,3205,3205,0
20250401,192300,2105578549,3205,3205,3205,3205,0
20250401,192200,2105578549,3205,3205,3205,3205,0
20250401,192100,2105578549,3205,3205,3205,3205,0
20250401,192000,2105578549,3205,3205,3205,3205,0
20250401,191900,2105578549,3205,3205,3205,3205,0
20250401,191800,2105578549,3205,3205,3205,3205,0
20250401,191700,2105578549,3205,3205,3205,3205,0
20250401,191600,2105578549,3205,3205,3205,3205,0
20250401,191500,2105578549,3205,3205,3205,3205,0
20250401,191400,2105578549,3205,3205,3205,3205,0
20250401,191300,2105578549,3205,3205,3205,3205,0
20250401,191200,2105578549,3205,3205,3205,3205,0
20250401,191100,2105578549,3205,3205,3205,3205,0
20250401,191000,2105578549,3205,3205,3205,3205,13485
20250401,190900,2105578549,3205,3205,3205,3205,0
20250401,190800,2105578549,3205,3205,3205,3205,0
20250401,190700,2105578549,3205,3205,3205,3205,0
20250401,190600,2105578549,3205,3205,3205,3205,0
20250401,190500,2105578549,3205,3205,3205,3205,0
20250401,190400,2105578549,3205,3205,3205,3205,0
20250401,190300,2105578549,3205,3205,3205,3205,0
20250401,190200,2105578549,3205,3205,3205,3205,0
20250401,190100,2105578549,3205,3205,3205,3205,0
20250401,190000,2105578549,3205,3205,3205,3205,0
20250401,185900,2105578549,3205,3205,3205,3205,0
20250401,185800,2105578549,3205,3205,3205,3205,0
20250401,185700,2105578549,3205,3205,3205,3205,0
20250401,185600,2105578549,3205,3205,3205,3205,0
20250401,185500,2105578549,3205,3205,3205,3205,0
20250401,185400,2105578549,3205,3205,3205,3205,0
20250401,185300,2105578549,3205,3205,3205,3205,0
20250401,185200,2105578549,3205,3205,3205,3205,0
20250401,185100,2105578549,3205,3205,3205,3205,0
20250401,185000,2105578549,3205,3205,3205,3205,0
20250401,184900,2105578549,3205,3205,3205,3205,0
20250401,184800,2105578549,3205,3205,3205,3205,0
20250401,184700,2105578549,3205,3205,3205,3205,0
20250401,184600,2105578549,3205,3205,3205,3205,0
20250401,184500,2105578549,3205,3205,3205,3205,0
20250401,184400,2105578549,3205,3205,3205,3205,0
20250401,184300,2105578549,3205,3205,3205,3205,0
20250401,184200,2105578549,3205,3205,3205,3205,0
20250401,184100,2105578549,3205,3205,3205,3205,0
20250401,184000,2105578549,3205,3205,3205,3205,13485
20250401,183900,2105578549,3205,3205,3205,3205,0
20250401,183800,2105578549,3205,3205,3205,3205,0
20250401,183700,2105578549,3205,3205,3205,3205,0
20250401,183600,2105578549,3205,3205,3205,3205,0
20250401,183500,2105578549,3205,3205,3205,3205,0
20250401,183400,2105578549,3205,3205,3205,3205,0
20250401,183300,2105578549,3205,3205,3205,3205,0
20250401,183200,2105578549,3205,3205,3205,3205,0
20250401,183100,2105578549,3205,3205,3205,3205,0
20250401,183000,2105578549,3205,3205,3205,3205,0
20250401,182900,2105578549,3205,3205,3205,3205,0
20250401,182800,2105578549,3205,3205,3205,3205,0
20250401,182700,2105578549,3205,3205,3205,3205,0
20250401,182600,2105578549,3205,3205,3205,3205,0
20250401,182500,2105578549,3205,3205,3205,3205,0
20250401,182400,2105578549,3205,3205,3205,3205,0
20250401,182300,2105578549,3205,3205,3205,3205,0
20250401,182200,2105578549,3205,3205,3205,3205,0
20250401,182100,2105578549,3205,3205,3205,3205,0
20250401,182000,2105578549,3205,3205,3205,3205,0
20250401,181900,2105578549,3205,3205,3205,3205,0
20250401,181800,2105578549,3205,3205,3205,3205,0
20250401,181700,2105578549,3205,3205,3205,3205,0
20250401,181600,2105578549,3205,3205,3205,3205,0
20250401,181500,2105578549,3205,3205,3205,3205,0
20250401,181400,2105578549,3205,3205,3205,3205,0
20250401,181300,2105578549,3205,3205,3205,3205,0
20250401,181200,2105578549,3205,3205,3205,3205,0
20250401,181100,2105578549,3205,3205,3205,3205,0
20250401,181000,2105578549,3205,3205,3205,3205,13485
20250401,180900,2105578549,3205,3205,3205,3205,0
20250401,180800,2105578549,3205,3205,3205,3205,0
20250401,180700,2105578549,3205,3205,3205,3205,0
20250401,180600,2105578549,3205,3205,3205,3205,0
20250401,180500,2105578549,3205,3205,3205,3205,0
20250401,180400,2105578549,3205,3205,3205,3205,0
20250401,180300,2105578549,3205,3205,3205,3205,0
20250401,180200,2105578549,3205,3205,3205,3205,0
20250401,180100,2105578549,3205,3205,3205,3205,0
20250401,180000,2105578549,3205,3205,3205,3205,0
20250401,175900,2105578549,3205,3205,3205,3205,0
20250401,175800,2105578549,3205,3205,3205,3205,0
20250401,175700,2105578549,3205,3205,3205,3205,0
20250401,175600,2105578549,3205,3205,3205,3205,0
20250401,175500,2105578549,3205,3205,3205,3205,0
20250401,175400,2105578549,3205,3205,3205,3205,0
20250401,175300,2105578549,3205,3205,3205,3205,0
20250401,175200,2105578549,3205,3205,3205,3205,0
20250401,175100,2105578549,3205,3205,3205,3205,0
20250401,175000,2105578549,3205,3205,3205,3205,0
20250401,174900,2105578549,3205,3205,3205,3205,0
20250401,174800,2105578549,3205,3205,3205,3205,0
20250401,174700,2105578549,3205,3205,3205,3205,0
20250401,174600,2105578549,3205,3205,3205,3205,0
20250401,174500,2105578549,3205,3205,3205,3205,0
20250401,174400,2105578549,3205,3205,3205,3205,0
20250401,174300,2105578549,3205,3205,3205,3205,0
20250401,174200,2105578549,3205,3205,3205,3205,0
20250401,174100,2105578549,3205,3205,3205,3205,0
20250401,174000,2105578549,3205,3205,3205,3205,13485
20250401,173900,2105578549,3205,3205,3205,3205,0
20250401,173800,2105578549,3205,3205,3205,3205,0
20250401,173700,2105578549,3205,3205,3205,3205,0
20250401,173600,2105578549,3205,3205,3205,3205,0
20250401,173500,2105578549,3205,3205,3205,3205,0
20250401,173400,2105578549,3205,3205,3205,3205,0
20250401,173300,2105578549,3205,3205,3205,3205,0
20250401,173200,2105578549,3205,3205,3205,3205,0
20250401,173100,2105578549,3205,3205,3205,3205,0
20250401,173000,2105578549,3205,3205,3205,3205,0
20250401,172900,2105578549,3205,3205,3205,3205,0
20250401,172800,2105578549,3205,3205,3205,3205,0
20250401,172700,2105578549,3205,3205,3205,3205,0
20250401,172600,2105578549,3205,3205,3205,3205,0
20250401,172500,2105578549,3205,3205,3205,3205,0
20250401,172400,2105578549,3205,3205,3205,3205,0
20250401,172300,2105578549,3205,3205,3205,3205,0
20250401,172200,2105578549,3205,3205,3205,3205,0
20250401,172100,2105578549,3205,3205,3205,3205,0
20250401,172000,2105578549,3205,3205,3205,3205,0
20250401,171900,2105578549,3205,3205,3205,3205,0
20250401,171800,2105578549,3205,3205,3205,3205,0
20250401,171700,2105578549,3205,3205,3205,3205,0
20250401,171600,2105578549,3205,3205,3205,3205,0
20250401,171500,2105578549,3205,3205,3205,3205,0
20250401,171400,2105578549,3205,3205,3205,3205,0
20250401,171300,2105578549,3205,3205,3205,3205,0
20250401,171200,2105578549,3205,3205,3205,3205,0
20250401,171100,2105578549,3205,3205,3205,3205,0
20250401,171000,2105578549,3205,3205,3205,3205,13485
20250401,170900,2105578549,3205,3205,3205,3205,0
20250401,170800,2105578549,3205,3205,3205,3205,0
20250401,170700,2105578549,3205,3205,3205,3205,0
20250401,170600,2105578549,3205,3205,3205,3205,0
20250401,170500,2105578549,3205,3205,3205,3205,0
20250401,170400,2105578549,3205,3205,3205,3205,0
20250401,170300,2105578549,3205,3205,3205,3205,0
20250401,170200,2105578549,3205,3205,3205,3205,0
20250401,170100,2105578549,3205,3205,3205,3205,0
20250401,170000,2105578549,3205,3205,3205,3205,0
20250401,165900,2105578549,3205,3205,3205,3205,0
20250401,165800,2105578549,3205,3205,3205,3205,0
20250401,165700,2105578549,3205,3205,3205,3205,0
20250401,165600,2105578549,3205,3205,3205,3205,0
20250401,165500,2105578549,3205,3205,3205,3205,0
20250401,165400,2105578549,3205,3205,3205,3205,0
20250401,165300,2105578549,3205,3205,3205,3205,0
20250401,165200,2105578549,3205,3205,3205,3205,0
20250401,165100,2105578549,3205,3205,3205,3205,0
20250401,165000,2105578549,3205,3205,3205,3205,0
20250401,164900,2105578549,3205,3205,3205,3205,0
20250401,164800,2105578549,3205,3205,3205,3205,0
20250401,164700,2105578549,3205,3205,3205,3205,0
20250401,164600,2105578549,3205,3205,3205,3205,0
20250401,164500,2105578549,3205,3205,3205,3205,0
20250401,164400,2105578549,3205,3205,3205,3205,0
20250401,164300,2105578549,3205,3205,3205,3205,0
20250401,164200,2105578549,3205,3205,3205,3205,0
20250401,164100,2105578549,3205,3205,3205,3205,0
20250401,164000,2105578549,3205,3205,3205,3205,13485
20250401,163900,2105578549,3205,3205,3205,3205,0
20250401,163800,2105578549,3205,3205,3205,3205,0
20250401,163700,2105578549,3205,3205,3205,3205,0
20250401,163600,2105578549,3205,3205,3205,3205,0
20250401,163500,2105578549,3205,3205,3205,3205,0
20250401,163400,2105578549,3205,3205,3205,3205,0
20250401,163300,2105578549,3205,3205,3205,3205,0
20250401,163200,2105578549,3205,3205,3205,3205,0
20250401,163100,2105578549,3205,3205,3205,3205,0
20250401,163000,2105578549,3205,3205,3205,3205,0
20250401,162900,2105578549,3205,3205,3205,3205,0
20250401,162800,2105578549,3205,3205,3205,3205,0
20250401,162700,2105578549,3205,3205,3205,3205,0
20250401,162600,2105578549,3205,3205,3205,3205,0
20250401,162500,2105578549,3205,3205,3205,3205,0
20250401,162400,2105578549,3205,3205,3205,3205,0
20250401,162300,2105578549,3205,3205,3205,3205,0
20250401,162200,2105578549,3205,3205,3205,3205,0
20250401,162100,2105578549,3205,3205,3205,3205,0
20250401,162000,2105578549,3205,3205,3205,3205,0
20250401,161900,2105578549,3205,3205,3205,3205,0
20250401,161800,2105578549,3205,3205,3205,3205,0
20250401,161700,2105578549,3205,3205,3205,3205,0
20250401,161600,2105578549,3205,3205,3205,3205,0
20250401,161500,2105578549,3205,3205,3205,3205,0
20250401,161400,2105578549,3205,3205,3205,3205,0
20250401,161300,2105578549,3205,3205,3205,3205,0
20250401,161200,2105578549,3205,3205,3205,3205,0
20250401,161100,2105578549,3205,3205,3205,3205,0
20250401,161000,2105578549,3205,3205,3205,3205,13485
20250401,160900,2105578549,3205,3205,3205,3205,0
20250401,160800,2105578549,3205,3205,3205,3205,0
20250401,160700,2105578549,3205,3205,3205,3205,0
20250401,160600,2105578549,3205,3205,3205,3205,0
20250401,160500,2105578549,3205,3205,3205,3205,0
20250401,160400,2105578549,3205,3205,3205,3205,0
20250401,160300,2105578549,3205,3205,3205,3205,0
20250401,160200,2105578549,3205,3205,3205,3205,0
20250401,160100,2105578549,3205,3205,3205,3205,0
20250401,160000,2105578549,3205,3205,3205,3205,0
20250401,155900,2105578549,3205,3205,3205,3205,0
20250401,155800,2105578549,3205,3205,3205,3205,0
20250401,155700,2105578549,3205,3205,3205,3205,0
20250401,155600,2105578549,3205,3205,3205,3205,0
20250401,155500,2105578549,3205,3205,3205,3205,0
20250401,155400,2105578549,3205,3205,3205,3205,0
20250401,155300,2105578549,3205,3205,3205,3205,0
20250401,155200,2105578549,3205,3205,3205,3205,0
20250401,155100,2105578549,3205,3205,3205,3205,0
20250401,155000,2105578549,3205,3205,3205,3205,0
20250401,154900,2105578549,3205,3205,3205,3205,0
20250401,154800,2105578549,3205,3205,3205,3205,0
20250401,154700,2105578549,3205,3205,3205,3205,0
20250401,154600,2105578549,3205,3205,3205,3205,0
20250401,154500,2105578549,3205,3205,3205,3205,0
20250401,154400,2105578549,3205,3205,3205,3205,0
20250401,154300,2105578549,3205,3205,3205,3205,0
20250401,154200,2105578549,3205,3205,3205,3205,0
20250401,154100,2105578549,3205,3205,3205,3205,0
20250401,154000,2105578549,3205,3205,3205,3205,13485
20250401,153900,2105578549,3205,3205,3205,3205,0
20250401,153800,2105578549,3205,3205,3205,3205,0
20250401,153700,2105578549,3205,3205,3205,3205,0
20250401,153600,2105578549,3205,3205,3205,3205,0
20250401,153500,2105578549,3205,3205,3205,3205,0
20250401,153400,2105578549,3205,3205,3205,3205,0
20250401,153300,2105578549,3205,3205,3205,3205,0
20250401,153200,2105578549,3205,3205,3205,3205,0
20250401,153100,2105578549,3205,3205,3205,3205,0
20250401,153000,2105578549,3205,3205,3205,3205,13485
20250401,152900,2062359124,3195,3195,3195,3195,0
20250401,152800,2062359124,3195,3195,3195,3195,0
20250401,152700,2062359124,3195,3195,3195,3195,0
20250401,152600,2062359124,3195,3195,3195,3195,0
20250401,152500,2062359124,3195,3195,3195,3195,0
20250401,152400,2062359124,3195,3195,3195,3195,0
20250401,152300,2062359124,3195,3195,3195,3195,0
20250401,152200,2062359124,3195,3195,3195,3195,0
20250401,152100,2062359124,3195,3195,3195,3195,0
20250401,152000,2062359124,3195,3195,3195,3195,0
20250401,151900,2062359124,3195,3200,3200,3185,1328
20250401,151800,2058115144,3195,3195,3205,3195,2825
20250401,151700,2049086984,3195,3200,3200,3195,1230
20250401,151600,2045151209,3200,3202,3205,3195,3522
20250401,151500,2033882809,3205,3200,3210,3200,1753
20250401,151400,2028265749,3205,3205,3205,3200,807
20250401,151300,2025680299,3205,3200,3205,3200,4985
20250401,151200,2009727914,3195,3195,3200,3195,1956
20250401,151100,2003478259,3195,3195,3200,3190,1734
20250401,151000,1997938241,3195,3190,3200,3190,2180
20250401,150900,1990978196,3190,3195,3200,3190,545
20250401,150800,1989237536,3195,3190,3195,3190,219
20250401,150700,1988538181,3195,3195,3195,3185,2571
20250401,150600,1980341821,3195,3195,3200,3190,9998
20250401,150500,1948422146,3195,3195,3195,3185,237
20250401,150400,1947665801,3195,3195,3195,3185,220
20250401,150300,1946963346,3195,3190,3195,3185,3725
20250401,150200,1935079326,3185,3190,3195,3185,796
20250401,150100,1932540786,3190,3195,3195,3190,4254
20250401,150000,1918970301,3190,3195,3200,3190,905
20250401,145900,1916079416,3200,3200,3200,3190,270
20250401,145800,1915217736,3200,3190,3200,3190,298
20250401,145700,1914266666,3200,3200,3200,3190,31
20250401,145600,1914167646,3200,3200,3200,3190,203
20250401,145500,1913519426,3200,3200,3200,3190,58
20250401,145400,1913334016,3200,3190,3205,3190,85
20250401,145300,1913062631,3200,3195,3200,3185,4864
20250401,145200,1897537816,3190,3200,3200,3190,354
20250401,145100,1896408296,3200,3200,3200,3190,32
20250401,145000,1896306086,3200,3200,3200,3190,65
20250401,144900,1896098266,3200,3195,3200,3185,1628
20250401,144800,1890895716,3195,3195,3195,3185,368
20250401,144700,1889720136,3195,3195,3195,3185,394
20250401,144600,1888461486,3195,3195,3195,3185,579
20250401,144500,1886612666,3195,3195,3195,3185,2989
20250401,144400,1877077901,3195,3195,3200,3190,917
20250401,144300,1874147516,3200,3205,3205,3195,5135
20250401,144200,1857727556,3205,3205,3205,3200,3745
20250401,144100,1845724926,3205,3210,3210,3200,874
20250401,144000,1842923176,3210,3205,3210,3205,393
20250401,143900,1841663541,3205,3205,3205,3205,113
20250401,143800,1841301376,3205,3200,3205,3200,1005
20250401,143700,1838085106,3200,3200,3200,3190,1925
20250401,143600,1831929646,3200,3200,3200,3200,45
20250401,143500,1831785646,3190,3200,3200,3190,39
20250401,143400,1831660856,3190,3195,3200,3190,132
20250401,143300,1831239136,3200,3200,3200,3190,2164
20250401,143200,1824332811,3200,3200,3200,3200,134
20250401,143100,1823904011,3200,3190,3200,3190,1108
20250401,143000,1820360996,3200,3200,3200,3200,38
20250401,142900,1820239396,3200,3200,3200,3200,2700
20250401,142800,1811599396,3200,3200,3200,3195,1128
20250401,142700,1807995136,3205,3205,3205,3205,195
20250401,142600,1807370161,3205,3205,3205,3205,13
20250401,142500,1807328496,3200,3210,3210,3200,3570
20250401,142400,1795899021,3210,3205,3210,3205,139
20250401,142300,1795453286,3210,3210,3210,3210,44
20250401,142200,1795312046,3210,3210,3210,3205,63
20250401,142100,1795109856,3210,3210,3210,3210,38
20250401,142000,1794987876,3210,3210,3210,3205,176
20250401,141900,1794423646,3205,3210,3210,3205,300
20250401,141800,1793461706,3210,3210,3210,3210,39
20250401,141700,1793336516,3210,3210,3210,3205,2228
20250401,141600,1786195676,3205,3205,3210,3205,83
20250401,141500,1785929471,3210,3210,3210,3205,25
20250401,141400,1785849246,3210,3210,3210,3210,101
20250401,141300,1785525036,3210,3210,3210,3210,45
20250401,141200,1785380586,3210,3210,3210,3210,447
20250401,141100,1783945716,3210,3210,3210,3210,45
20250401,141000,1783801266,3205,3210,3210,3205,530
20250401,140900,1782102456,3210,3210,3215,3200,13052
20250401,140800,1740228546,3210,3210,3210,3210,102
20250401,140700,1739901126,3210,3210,3210,3210,1318
20250401,140600,1735670346,3210,3210,3210,3210,91
20250401,140500,1735378236,3210,3210,3210,3210,138
20250401,140400,1734935256,3210,3210,3210,3205,2808
20250401,140300,1725935391,3205,3205,3205,3195,3506
20250401,140200,1714711821,3210,3210,3210,3205,641
20250401,140100,1712657191,3210,3210,3210,3205,141
20250401,140000,1712204586,3210,3205,3210,3205,118
20250401,135900,1711826306,3210,3210,3210,3210,418
20250401,135800,1710484526,3210,3210,3210,3210,1652
20250401,135700,1705181606,3210,3210,3210,3210,145
20250401,135600,1704716156,3210,3210,3210,3210,148
20250401,135500,1704241076,3210,3210,3210,3210,114
20250401,135400,1703875136,3210,3205,3210,3205,450
20250401,135300,1702431301,3210,3210,3210,3200,375
20250401,135200,1701229911,3210,3205,3210,3200,2841
20250401,135100,1692124886,3205,3205,3205,3202,49
20250401,135000,1691967871,3205,3205,3205,3205,45
20250401,134900,1691823646,3205,3205,3205,3205,13
20250401,134800,1691781981,3205,3205,3205,3200,5937
20250401,134700,1672757451,3205,3205,3205,3205,133
20250401,134600,1672331186,3205,3205,3205,3205,129
20250401,134500,1671917741,3205,3205,3205,3205,161
20250401,134400,1671401736,3205,3205,3205,3205,33
20250401,134300,1671295971,3205,3205,3205,3205,425
20250401,134200,1669933846,3205,3210,3210,3200,341
20250401,134100,1668842271,3210,3210,3210,3210,128
20250401,134000,1668431391,3210,3210,3210,3200,137
20250401,133900,1667991631,3210,3210,3210,3210,153
20250401,133800,1667500501,3210,3210,3210,3210,122
20250401,133700,1667108881,3205,3205,3205,3205,196
20250401,133600,1666480701,3205,3205,3205,3205,706
20250401,133500,1664217971,3205,3205,3205,3205,14
20250401,133400,1664173101,3205,3200,3205,3200,445
20250401,133300,1662748406,3200,3200,3200,3200,5205
20250401,133200,1646092406,3200,3200,3200,3200,20
20250401,133100,1646028406,3200,3200,3200,3200,38
20250401,133000,1645906806,3200,3200,3200,3200,45
20250401,132900,1645762806,3200,3200,3200,3200,14
20250401,132800,1645718006,3200,3200,3200,3195,2271
20250401,132700,1638461426,3200,3195,3200,3195,529
20250401,132600,1636771146,3200,3200,3200,3195,235
20250401,132500,1636019646,3200,3200,3200,3200,250
20250401,132400,1635219646,3200,3200,3200,3200,133
20250401,132300,1634794046,3200,3195,3200,3195,50
20250401,132200,1634634071,3195,3195,3197,3195,323
20250401,132100,1633602084,3195,3195,3195,3195,28
20250401,132000,1633512624,3195,3195,3195,3190,131
20250401,131900,1633094154,3195,3195,3195,3190,668
20250401,131800,1630962439,3195,3190,3195,3190,547
20250401,131700,1629217309,3185,3190,3190,3185,68
20250401,131600,1629000539,3190,3190,3190,3180,64
20250401,131500,1628796559,3190,3185,3190,3165,4325
20250401,131400,1615073079,3185,3185,3190,3175,2039
20250401,131300,1608588284,3180,3180,3182,3180,261
20250401,131200,1607758302,3180,3180,3180,3175,3406
20250401,131100,1596931807,3185,3185,3185,3180,3573
20250401,131000,1585560572,3190,3187,3190,3185,5916
20250401,130900,1566708425,3190,3190,3190,3190,369
20250401,130800,1565531315,3190,3190,3190,3190,0
20250401,130700,1565531315,3190,3190,3190,3190,0
20250401,130600,1565531315,3190,3190,3190,3190,0
20250401,130500,1565531315,3190,3190,3190,3190,0
20250401,130400,1565531315,3190,3190,3190,3190,0
20250401,130300,1565531315,3190,3190,3190,3190,57
20250401,130200,1565349485,3190,3190,3190,3185,3157
20250401,130100,1555292110,3190,3190,3190,3190,205
20250401,130000,1554638160,3190,3195,3195,3190,445
20250401,125900,1553218495,3195,3190,3195,3190,3025
20250401,125800,1543563650,3190,3190,3190,3185,874
20250401,125700,1540779885,3190,3190,3190,3190,7
20250401,125600,1540757555,3190,3190,3190,3190,17
20250401,125500,1540703325,3190,3195,3195,3190,125
20250401,125400,1540304538,3195,3195,3195,3195,2
20250401,125300,1540298148,3195,3195,3195,3195,1
20250401,125200,1540294953,3190,3185,3190,3185,26
20250401,125100,1540212113,3185,3190,3190,3185,3881
20250401,125000,1527837873,3190,3190,3190,3190,1633
20250401,124900,1522628603,3195,3190,3195,3190,553
20250401,124800,1520861858,3200,3195,3200,3195,2393
20250401,124700,1513207913,3200,3195,3200,3195,4651
20250401,124600,1498347703,3190,3190,3190,3190,0
20250401,124500,1498347703,3190,3200,3200,3190,105
20250401,124400,1498011758,3195,3200,3200,3195,2848
20250401,124300,1488912168,3200,3200,3200,3200,169
20250401,124200,1488371368,3200,3200,3200,3200,209
20250401,124100,1487702568,3200,3200,3200,3200,103
20250401,124000,1487372968,3200,3200,3200,3200,8
20250401,123900,1487347368,3200,3200,3200,3200,1
20250401,123800,1487344168,3200,3200,3200,3200,1841
20250401,123700,1481452968,3195,3197,3200,3195,2310
20250401,123600,1474072446,3200,3200,3200,3200,242
20250401,123500,1473298046,3200,3200,3200,3200,7
20250401,123400,1473275646,3200,3200,3200,3200,20
20250401,123300,1473211646,3200,3200,3200,3200,306
20250401,123200,1472232446,3195,3195,3195,3195,3658
20250401,123100,1460545136,3195,3195,3195,3195,67
20250401,123000,1460331071,3195,3190,3195,3190,54
20250401,122900,1460158781,3190,3190,3195,3190,2251
20250401,122800,1452978016,3190,3190,3190,3185,7628
20250401,122700,1428664736,3190,3195,3195,3185,503
20250401,122600,1427060301,3195,3190,3195,3190,8
20250401,122500,1427034776,3190,3200,3200,3190,7167
20250401,122400,1404130819,3205,3205,3205,3205,109
20250401,122300,1403781474,3205,3205,3205,3205,7
20250401,122200,1403759039,3205,3205,3205,3205,106
20250401,122100,1403419309,3205,3205,3205,3205,8
20250401,122000,1403393669,3205,3200,3205,3200,4
20250401,121900,1403380864,3205,3205,3205,3205,1
20250401,121800,1403377659,3205,3200,3205,3200,1883
20250401,121700,1397351954,3205,3200,3205,3200,722
20250401,121600,1395041539,3205,3197,3205,3195,4295
20250401,121500,1381297822,3200,3200,3200,3200,1
20250401,121400,1381294622,3200,3200,3200,3200,1
20250401,121300,1381291422,3200,3195,3200,3195,326
20250401,121200,1380249822,3200,3200,3200,3200,19
20250401,121100,1380189022,3200,3200,3200,3200,9
20250401,121000,1380160222,3195,3195,3195,3195,1650
20250401,120900,1374888472,3200,3200,3200,3200,7
20250401,120800,1374866072,3200,3200,3200,3200,10
20250401,120700,1374834072,3200,3200,3200,3200,150
20250401,120600,1374354072,3197,3200,3200,3197,7
20250401,120500,1374331675,3200,3200,3200,3195,411
20250401,120400,1373016710,3200,3195,3200,3195,88
20250401,120300,1372735365,3200,3200,3200,3195,991
20250401,120200,1369564325,3200,3205,3205,3195,5874
20250401,120100,1350779450,3200,3195,3200,3195,3024
20250401,120000,1341103520,3200,3200,3200,3200,67
20250401,115900,1340889120,3200,3200,3200,3200,7
20250401,115800,1340866720,3200,3200,3200,3200,200
20250401,115700,1340226720,3200,3200,3200,3200,301
20250401,115600,1339263520,3200,3200,3200,3200,8
20250401,115500,1339237920,3200,3200,3200,3200,1
20250401,115400,1339234720,3200,3200,3200,3200,6
20250401,115300,1339215520,3200,3200,3200,3200,1
20250401,115200,1339212320,3200,3200,3200,3200,257
20250401,115100,1338389920,3200,3200,3200,3200,1
20250401,115000,1338386720,3200,3200,3200,3200,6
20250401,114900,1338367520,3200,3205,3205,3200,7256
20250401,114800,1315148278,3205,3205,3205,3205,106
20250401,114700,1314808548,3205,3205,3205,3205,612
20250401,114600,1312847088,3200,3197,3200,3195,3121
20250401,114500,1302861443,3200,3200,3200,3200,160
20250401,114400,1302349443,3200,3200,3200,3195,230
20250401,114300,1301613563,3200,3200,3200,3200,133
20250401,114200,1301187963,3200,3195,3200,3195,107
20250401,114100,1300846063,3200,3200,3200,3200,31
20250401,114000,1300746863,3195,3195,3195,3195,310
20250401,113900,1299756413,3195,3195,3195,3195,5570
20250401,113800,1281960263,3195,3195,3195,3195,1870
20250401,113700,1275985613,3200,3200,3205,3200,1412
20250401,113600,1271466721,3200,3200,3200,3200,388
20250401,113500,1270225121,3200,3200,3200,3200,16
20250401,113400,1270173921,3200,3195,3200,3195,52
20250401,113300,1270007771,3200,3200,3200,3200,11
20250401,113200,1269972571,3200,3200,3200,3195,1597
20250401,113100,1264862671,3200,3195,3200,3195,6430
20250401,113000,1244286796,3195,3200,3200,3195,1107
20250401,112900,1240749896,3200,3200,3200,3200,279
20250401,112800,1239857096,3200,3200,3200,3195,209
20250401,112700,1239188344,3200,3200,3200,3195,110
20250401,112600,1238836394,3200,3200,3200,3200,105
20250401,112500,1238500394,3195,3200,3200,3195,2026
20250401,112400,1232027294,3195,3195,3200,3195,838
20250401,112300,1229346449,3195,3195,3195,3190,3307
20250401,112200,1218781884,3195,3195,3195,3195,103
20250401,112100,1218452799,3190,3195,3195,3190,10
20250401,112000,1218420894,3195,3190,3195,3190,110
20250401,111900,1218069944,3195,3190,3195,3190,1463
20250401,111800,1213402104,3190,3195,3195,3190,28
20250401,111700,1213312742,3195,3200,3200,3195,1023
20250401,111600,1210044242,3195,3195,3195,3190,9529
20250401,111500,1179607162,3195,3195,3195,3190,33
20250401,111400,1179501857,3195,3180,3195,3180,4805
20250401,111300,1164166947,3185,3185,3185,3185,1
20250401,111200,1164163762,3185,3180,3185,3180,1008
20250401,111100,1160956657,3185,3185,3185,3185,1
20250401,111000,1160953472,3185,3185,3185,3185,7
20250401,110900,1160931177,3185,3180,3185,3180,1946
20250401,110800,1154740647,3180,3180,3180,3180,682
20250401,110700,1152571887,3165,3185,3185,3165,2901
20250401,110600,1143379282,3180,3170,3180,3165,2509
20250401,110500,1135430657,3165,3180,3185,3165,1247
20250401,110400,1131473657,3170,3180,3185,3165,3969
20250401,110300,1118884857,3185,3185,3185,3185,1166
20250401,110200,1115171147,3185,3185,3185,3185,1409
20250401,110100,1110683482,3180,3200,3200,3170,3428
20250401,110000,1099793492,3200,3180,3200,3180,9025
20250401,105900,1070985577,3170,3185,3190,3170,2110
20250401,105800,1064262152,3180,3190,3190,3170,4780
20250401,105700,1049086795,3190,3190,3190,3180,2523
20250401,105600,1041047590,3195,3190,3195,3190,2340
20250401,105500,1033581825,3200,3190,3200,3190,1773
20250401,105400,1027921805,3195,3185,3195,3185,255
20250401,105300,1027107130,3195,3190,3195,3190,136
20250401,105200,1026672810,3195,3195,3195,3195,923
20250401,105100,1023723825,3190,3195,3195,3190,467
20250401,105000,1022233995,3195,3200,3200,3195,4178
20250401,104900,1008883248,3200,3195,3200,3195,3721
20250401,104800,996994603,3190,3190,3195,3190,2039
20250401,104700,990489098,3190,3180,3190,3180,5077
20250401,104600,974297293,3185,3190,3190,3180,5574
20250401,104500,956571743,3190,3175,3190,3175,5897
20250401,104400,937821698,3175,3170,3180,3165,14837
20250401,104300,890775948,3170,3175,3175,3150,12529
20250401,104200,851265168,3175,3165,3175,3160,2385
20250401,104100,843721793,3170,3175,3175,3165,3282
20250401,104000,833325883,3155,3175,3175,3155,2526
20250401,103900,825355823,3175,3170,3175,3150,10027
20250401,103800,793665828,3170,3160,3170,3160,611
20250401,103700,791729958,3170,3165,3170,3160,411
20250401,103600,790429538,3170,3175,3175,3150,8929
20250401,103500,762266848,3175,3175,3175,3160,1116
20250401,103400,758734238,3175,3175,3175,3170,631
20250401,103300,756732458,3175,3175,3175,3175,98
20250401,103200,756421308,3175,3175,3175,3165,427
20250401,103100,755065883,3175,3175,3175,3170,180
20250401,103000,754494783,3175,3175,3177,3175,5292
20250401,102900,737692681,3160,3165,3165,3160,586
20250401,102800,735840916,3160,3175,3175,3160,38
20250401,102700,735720371,3175,3175,3175,3165,1293
20250401,102600,731622306,3175,3165,3175,3165,896
20250401,102500,728784046,3165,3170,3180,3165,3957
20250401,102400,716213611,3170,3165,3170,3165,690
20250401,102300,714026316,3185,3185,3185,3185,0
20250401,102200,714026316,3185,3180,3185,3180,2043
20250401,102100,707529361,3180,3175,3180,3150,17496
20250401,102000,652274251,3170,3170,3170,3170,1
20250401,101900,652271081,3180,3180,3180,3180,1
20250401,101800,652267901,3160,3160,3160,3160,1000
20250401,101700,649107901,3165,3170,3185,3165,9056
20250401,101600,620384336,3180,3185,3185,3180,580
20250401,101500,618538636,3185,3190,3190,3170,6874
20250401,101400,596639136,3190,3175,3190,3175,1931
20250401,101300,590505541,3175,3175,3190,3170,6565
20250401,101200,569688606,3185,3170,3185,3170,389
20250401,101100,568455296,3185,3180,3185,3170,1234
20250401,101000,564541134,3175,3175,3175,3160,1864
20250401,100900,558633369,3175,3175,3175,3175,229
20250401,100800,557906294,3175,3175,3175,3175,0
20250401,100700,557906294,3175,3170,3175,3170,3900
20250401,100600,545543149,3170,3165,3170,3160,1390
20250401,100500,541143774,3165,3165,3165,3165,2708
20250401,100400,532572954,3165,3165,3165,3165,876
20250401,100300,529800414,3165,3165,3165,3165,12
20250401,100200,529762434,3165,3165,3165,3165,3
20250401,100100,529752939,3160,3165,3167,3160,1903
20250401,100000,523731457,3165,3155,3165,3155,8944
20250401,095900,495475382,3160,3165,3165,3160,5335
20250401,095800,478590457,3160,3160,3160,3155,128
20250401,095700,478185982,3155,3165,3165,3155,5188
20250401,095600,461813412,3160,3160,3160,3160,456
20250401,095500,460372452,3160,3160,3160,3160,12
20250401,095400,460334532,3160,3160,3160,3160,3244
20250401,095300,450083492,3155,3160,3165,3155,5572
20250401,095200,432478072,3160,3155,3160,3155,1600
20250401,095100,427430022,3155,3155,3160,3155,8765
20250401,095000,399776245,3155,3170,3170,3150,10158
20250401,094900,367678685,3170,3165,3170,3165,2384
20250401,094800,360133100,3165,3165,3165,3160,1868
20250401,094700,354224190,3165,3165,3165,3160,111
20250401,094600,353873315,3165,3165,3165,3160,1932
20250401,094500,347759745,3170,3165,3170,3160,6330
20250401,094400,327750405,3160,3160,3160,3160,414
20250401,094300,326442165,3165,3170,3170,3165,2
20250401,094200,326435830,3170,3160,3170,3160,488
20250401,094100,324893725,3170,3170,3185,3160,1360
20250401,094000,320590105,3170,3165,3170,3165,712
20250401,093900,318335619,3165,3165,3165,3165,66
20250401,093800,318126729,3165,3165,3165,3165,92
20250401,093700,317835549,3165,3160,3165,3160,166
20250401,093600,317310767,3160,3160,3160,3160,112
20250401,093500,316956847,3160,3160,3165,3155,2609
20250401,093400,308721142,3160,3160,3160,3155,2888
20250401,093300,299598427,3160,3160,3160,3155,53
20250401,093200,299431032,3160,3165,3165,3155,2879
20250401,093100,290334130,3170,3170,3170,3165,11007
20250401,093000,255495920,3170,3170,3170,3165,923
20250401,092900,252573025,3170,3165,3170,3165,5195
20250401,092800,236104940,3165,3170,3170,3165,30
20250401,092700,236009890,3165,3170,3175,3165,1305
20250401,092600,231877085,3175,3170,3175,3170,2167
20250401,092500,225006665,3175,3180,3180,3175,7
20250401,092400,224984410,3180,3180,3180,3175,1296
20250401,092300,220865595,3180,3180,3180,3180,38
20250401,092200,220744755,3180,3190,3190,3180,65
20250401,092100,220538035,3180,3185,3185,3180,933
20250401,092000,217570850,3185,3185,3185,3185,181
20250401,091900,216994365,3185,3180,3185,3180,190
20250401,091800,216389370,3185,3180,3185,3175,188
20250401,091700,215791115,3185,3185,3185,3185,101
20250401,091600,215469430,3180,3185,3185,3180,1161
20250401,091500,211775870,3185,3195,3195,3185,28
20250401,091400,211686625,3195,3195,3195,3195,5151
20250401,091300,195229180,3195,3195,3200,3180,653
20250401,091200,193142705,3195,3185,3205,3185,5250
20250401,091100,176341305,3195,3190,3195,3190,1274
20250401,091000,172271255,3190,3160,3195,3160,6104
20250401,090900,152785740,3160,3185,3195,3160,13781
20250401,090800,109077240,3185,3185,3185,3185,0
20250401,090700,109077240,3185,3190,3190,3185,670
20250401,090600,106940620,3190,3185,3190,3170,1744
20250401,090500,101393050,3180,3180,3180,3180,950
20250401,090400,98372050,3180,3180,3195,3165,938
20250401,090300,95399285,3185,3165,3195,3160,5441
20250401,090200,78152185,3165,3170,3170,3155,7874
20250401,090100,53288470,3165,3190,3190,3155,10316
20250401,090000,20571180,3190,3180,3190,3175,6468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 2105578549 3205 3205 3205 3205 13485
3 20250401 193900 2105578549 3205 3205 3205 3205 0
4 20250401 193800 2105578549 3205 3205 3205 3205 0
5 20250401 193700 2105578549 3205 3205 3205 3205 0
6 20250401 193600 2105578549 3205 3205 3205 3205 0
7 20250401 193500 2105578549 3205 3205 3205 3205 0
8 20250401 193400 2105578549 3205 3205 3205 3205 0
9 20250401 193300 2105578549 3205 3205 3205 3205 0
10 20250401 193200 2105578549 3205 3205 3205 3205 0
11 20250401 193100 2105578549 3205 3205 3205 3205 0
12 20250401 193000 2105578549 3205 3205 3205 3205 0
13 20250401 192900 2105578549 3205 3205 3205 3205 0
14 20250401 192800 2105578549 3205 3205 3205 3205 0
15 20250401 192700 2105578549 3205 3205 3205 3205 0
16 20250401 192600 2105578549 3205 3205 3205 3205 0
17 20250401 192500 2105578549 3205 3205 3205 3205 0
18 20250401 192400 2105578549 3205 3205 3205 3205 0
19 20250401 192300 2105578549 3205 3205 3205 3205 0
20 20250401 192200 2105578549 3205 3205 3205 3205 0
21 20250401 192100 2105578549 3205 3205 3205 3205 0
22 20250401 192000 2105578549 3205 3205 3205 3205 0
23 20250401 191900 2105578549 3205 3205 3205 3205 0
24 20250401 191800 2105578549 3205 3205 3205 3205 0
25 20250401 191700 2105578549 3205 3205 3205 3205 0
26 20250401 191600 2105578549 3205 3205 3205 3205 0
27 20250401 191500 2105578549 3205 3205 3205 3205 0
28 20250401 191400 2105578549 3205 3205 3205 3205 0
29 20250401 191300 2105578549 3205 3205 3205 3205 0
30 20250401 191200 2105578549 3205 3205 3205 3205 0
31 20250401 191100 2105578549 3205 3205 3205 3205 0
32 20250401 191000 2105578549 3205 3205 3205 3205 13485
33 20250401 190900 2105578549 3205 3205 3205 3205 0
34 20250401 190800 2105578549 3205 3205 3205 3205 0
35 20250401 190700 2105578549 3205 3205 3205 3205 0
36 20250401 190600 2105578549 3205 3205 3205 3205 0
37 20250401 190500 2105578549 3205 3205 3205 3205 0
38 20250401 190400 2105578549 3205 3205 3205 3205 0
39 20250401 190300 2105578549 3205 3205 3205 3205 0
40 20250401 190200 2105578549 3205 3205 3205 3205 0
41 20250401 190100 2105578549 3205 3205 3205 3205 0
42 20250401 190000 2105578549 3205 3205 3205 3205 0
43 20250401 185900 2105578549 3205 3205 3205 3205 0
44 20250401 185800 2105578549 3205 3205 3205 3205 0
45 20250401 185700 2105578549 3205 3205 3205 3205 0
46 20250401 185600 2105578549 3205 3205 3205 3205 0
47 20250401 185500 2105578549 3205 3205 3205 3205 0
48 20250401 185400 2105578549 3205 3205 3205 3205 0
49 20250401 185300 2105578549 3205 3205 3205 3205 0
50 20250401 185200 2105578549 3205 3205 3205 3205 0
51 20250401 185100 2105578549 3205 3205 3205 3205 0
52 20250401 185000 2105578549 3205 3205 3205 3205 0
53 20250401 184900 2105578549 3205 3205 3205 3205 0
54 20250401 184800 2105578549 3205 3205 3205 3205 0
55 20250401 184700 2105578549 3205 3205 3205 3205 0
56 20250401 184600 2105578549 3205 3205 3205 3205 0
57 20250401 184500 2105578549 3205 3205 3205 3205 0
58 20250401 184400 2105578549 3205 3205 3205 3205 0
59 20250401 184300 2105578549 3205 3205 3205 3205 0
60 20250401 184200 2105578549 3205 3205 3205 3205 0
61 20250401 184100 2105578549 3205 3205 3205 3205 0
62 20250401 184000 2105578549 3205 3205 3205 3205 13485
63 20250401 183900 2105578549 3205 3205 3205 3205 0
64 20250401 183800 2105578549 3205 3205 3205 3205 0
65 20250401 183700 2105578549 3205 3205 3205 3205 0
66 20250401 183600 2105578549 3205 3205 3205 3205 0
67 20250401 183500 2105578549 3205 3205 3205 3205 0
68 20250401 183400 2105578549 3205 3205 3205 3205 0
69 20250401 183300 2105578549 3205 3205 3205 3205 0
70 20250401 183200 2105578549 3205 3205 3205 3205 0
71 20250401 183100 2105578549 3205 3205 3205 3205 0
72 20250401 183000 2105578549 3205 3205 3205 3205 0
73 20250401 182900 2105578549 3205 3205 3205 3205 0
74 20250401 182800 2105578549 3205 3205 3205 3205 0
75 20250401 182700 2105578549 3205 3205 3205 3205 0
76 20250401 182600 2105578549 3205 3205 3205 3205 0
77 20250401 182500 2105578549 3205 3205 3205 3205 0
78 20250401 182400 2105578549 3205 3205 3205 3205 0
79 20250401 182300 2105578549 3205 3205 3205 3205 0
80 20250401 182200 2105578549 3205 3205 3205 3205 0
81 20250401 182100 2105578549 3205 3205 3205 3205 0
82 20250401 182000 2105578549 3205 3205 3205 3205 0
83 20250401 181900 2105578549 3205 3205 3205 3205 0
84 20250401 181800 2105578549 3205 3205 3205 3205 0
85 20250401 181700 2105578549 3205 3205 3205 3205 0
86 20250401 181600 2105578549 3205 3205 3205 3205 0
87 20250401 181500 2105578549 3205 3205 3205 3205 0
88 20250401 181400 2105578549 3205 3205 3205 3205 0
89 20250401 181300 2105578549 3205 3205 3205 3205 0
90 20250401 181200 2105578549 3205 3205 3205 3205 0
91 20250401 181100 2105578549 3205 3205 3205 3205 0
92 20250401 181000 2105578549 3205 3205 3205 3205 13485
93 20250401 180900 2105578549 3205 3205 3205 3205 0
94 20250401 180800 2105578549 3205 3205 3205 3205 0
95 20250401 180700 2105578549 3205 3205 3205 3205 0
96 20250401 180600 2105578549 3205 3205 3205 3205 0
97 20250401 180500 2105578549 3205 3205 3205 3205 0
98 20250401 180400 2105578549 3205 3205 3205 3205 0
99 20250401 180300 2105578549 3205 3205 3205 3205 0
100 20250401 180200 2105578549 3205 3205 3205 3205 0
101 20250401 180100 2105578549 3205 3205 3205 3205 0
102 20250401 180000 2105578549 3205 3205 3205 3205 0
103 20250401 175900 2105578549 3205 3205 3205 3205 0
104 20250401 175800 2105578549 3205 3205 3205 3205 0
105 20250401 175700 2105578549 3205 3205 3205 3205 0
106 20250401 175600 2105578549 3205 3205 3205 3205 0
107 20250401 175500 2105578549 3205 3205 3205 3205 0
108 20250401 175400 2105578549 3205 3205 3205 3205 0
109 20250401 175300 2105578549 3205 3205 3205 3205 0
110 20250401 175200 2105578549 3205 3205 3205 3205 0
111 20250401 175100 2105578549 3205 3205 3205 3205 0
112 20250401 175000 2105578549 3205 3205 3205 3205 0
113 20250401 174900 2105578549 3205 3205 3205 3205 0
114 20250401 174800 2105578549 3205 3205 3205 3205 0
115 20250401 174700 2105578549 3205 3205 3205 3205 0
116 20250401 174600 2105578549 3205 3205 3205 3205 0
117 20250401 174500 2105578549 3205 3205 3205 3205 0
118 20250401 174400 2105578549 3205 3205 3205 3205 0
119 20250401 174300 2105578549 3205 3205 3205 3205 0
120 20250401 174200 2105578549 3205 3205 3205 3205 0
121 20250401 174100 2105578549 3205 3205 3205 3205 0
122 20250401 174000 2105578549 3205 3205 3205 3205 13485
123 20250401 173900 2105578549 3205 3205 3205 3205 0
124 20250401 173800 2105578549 3205 3205 3205 3205 0
125 20250401 173700 2105578549 3205 3205 3205 3205 0
126 20250401 173600 2105578549 3205 3205 3205 3205 0
127 20250401 173500 2105578549 3205 3205 3205 3205 0
128 20250401 173400 2105578549 3205 3205 3205 3205 0
129 20250401 173300 2105578549 3205 3205 3205 3205 0
130 20250401 173200 2105578549 3205 3205 3205 3205 0
131 20250401 173100 2105578549 3205 3205 3205 3205 0
132 20250401 173000 2105578549 3205 3205 3205 3205 0
133 20250401 172900 2105578549 3205 3205 3205 3205 0
134 20250401 172800 2105578549 3205 3205 3205 3205 0
135 20250401 172700 2105578549 3205 3205 3205 3205 0
136 20250401 172600 2105578549 3205 3205 3205 3205 0
137 20250401 172500 2105578549 3205 3205 3205 3205 0
138 20250401 172400 2105578549 3205 3205 3205 3205 0
139 20250401 172300 2105578549 3205 3205 3205 3205 0
140 20250401 172200 2105578549 3205 3205 3205 3205 0
141 20250401 172100 2105578549 3205 3205 3205 3205 0
142 20250401 172000 2105578549 3205 3205 3205 3205 0
143 20250401 171900 2105578549 3205 3205 3205 3205 0
144 20250401 171800 2105578549 3205 3205 3205 3205 0
145 20250401 171700 2105578549 3205 3205 3205 3205 0
146 20250401 171600 2105578549 3205 3205 3205 3205 0
147 20250401 171500 2105578549 3205 3205 3205 3205 0
148 20250401 171400 2105578549 3205 3205 3205 3205 0
149 20250401 171300 2105578549 3205 3205 3205 3205 0
150 20250401 171200 2105578549 3205 3205 3205 3205 0
151 20250401 171100 2105578549 3205 3205 3205 3205 0
152 20250401 171000 2105578549 3205 3205 3205 3205 13485
153 20250401 170900 2105578549 3205 3205 3205 3205 0
154 20250401 170800 2105578549 3205 3205 3205 3205 0
155 20250401 170700 2105578549 3205 3205 3205 3205 0
156 20250401 170600 2105578549 3205 3205 3205 3205 0
157 20250401 170500 2105578549 3205 3205 3205 3205 0
158 20250401 170400 2105578549 3205 3205 3205 3205 0
159 20250401 170300 2105578549 3205 3205 3205 3205 0
160 20250401 170200 2105578549 3205 3205 3205 3205 0
161 20250401 170100 2105578549 3205 3205 3205 3205 0
162 20250401 170000 2105578549 3205 3205 3205 3205 0
163 20250401 165900 2105578549 3205 3205 3205 3205 0
164 20250401 165800 2105578549 3205 3205 3205 3205 0
165 20250401 165700 2105578549 3205 3205 3205 3205 0
166 20250401 165600 2105578549 3205 3205 3205 3205 0
167 20250401 165500 2105578549 3205 3205 3205 3205 0
168 20250401 165400 2105578549 3205 3205 3205 3205 0
169 20250401 165300 2105578549 3205 3205 3205 3205 0
170 20250401 165200 2105578549 3205 3205 3205 3205 0
171 20250401 165100 2105578549 3205 3205 3205 3205 0
172 20250401 165000 2105578549 3205 3205 3205 3205 0
173 20250401 164900 2105578549 3205 3205 3205 3205 0
174 20250401 164800 2105578549 3205 3205 3205 3205 0
175 20250401 164700 2105578549 3205 3205 3205 3205 0
176 20250401 164600 2105578549 3205 3205 3205 3205 0
177 20250401 164500 2105578549 3205 3205 3205 3205 0
178 20250401 164400 2105578549 3205 3205 3205 3205 0
179 20250401 164300 2105578549 3205 3205 3205 3205 0
180 20250401 164200 2105578549 3205 3205 3205 3205 0
181 20250401 164100 2105578549 3205 3205 3205 3205 0
182 20250401 164000 2105578549 3205 3205 3205 3205 13485
183 20250401 163900 2105578549 3205 3205 3205 3205 0
184 20250401 163800 2105578549 3205 3205 3205 3205 0
185 20250401 163700 2105578549 3205 3205 3205 3205 0
186 20250401 163600 2105578549 3205 3205 3205 3205 0
187 20250401 163500 2105578549 3205 3205 3205 3205 0
188 20250401 163400 2105578549 3205 3205 3205 3205 0
189 20250401 163300 2105578549 3205 3205 3205 3205 0
190 20250401 163200 2105578549 3205 3205 3205 3205 0
191 20250401 163100 2105578549 3205 3205 3205 3205 0
192 20250401 163000 2105578549 3205 3205 3205 3205 0
193 20250401 162900 2105578549 3205 3205 3205 3205 0
194 20250401 162800 2105578549 3205 3205 3205 3205 0
195 20250401 162700 2105578549 3205 3205 3205 3205 0
196 20250401 162600 2105578549 3205 3205 3205 3205 0
197 20250401 162500 2105578549 3205 3205 3205 3205 0
198 20250401 162400 2105578549 3205 3205 3205 3205 0
199 20250401 162300 2105578549 3205 3205 3205 3205 0
200 20250401 162200 2105578549 3205 3205 3205 3205 0
201 20250401 162100 2105578549 3205 3205 3205 3205 0
202 20250401 162000 2105578549 3205 3205 3205 3205 0
203 20250401 161900 2105578549 3205 3205 3205 3205 0
204 20250401 161800 2105578549 3205 3205 3205 3205 0
205 20250401 161700 2105578549 3205 3205 3205 3205 0
206 20250401 161600 2105578549 3205 3205 3205 3205 0
207 20250401 161500 2105578549 3205 3205 3205 3205 0
208 20250401 161400 2105578549 3205 3205 3205 3205 0
209 20250401 161300 2105578549 3205 3205 3205 3205 0
210 20250401 161200 2105578549 3205 3205 3205 3205 0
211 20250401 161100 2105578549 3205 3205 3205 3205 0
212 20250401 161000 2105578549 3205 3205 3205 3205 13485
213 20250401 160900 2105578549 3205 3205 3205 3205 0
214 20250401 160800 2105578549 3205 3205 3205 3205 0
215 20250401 160700 2105578549 3205 3205 3205 3205 0
216 20250401 160600 2105578549 3205 3205 3205 3205 0
217 20250401 160500 2105578549 3205 3205 3205 3205 0
218 20250401 160400 2105578549 3205 3205 3205 3205 0
219 20250401 160300 2105578549 3205 3205 3205 3205 0
220 20250401 160200 2105578549 3205 3205 3205 3205 0
221 20250401 160100 2105578549 3205 3205 3205 3205 0
222 20250401 160000 2105578549 3205 3205 3205 3205 0
223 20250401 155900 2105578549 3205 3205 3205 3205 0
224 20250401 155800 2105578549 3205 3205 3205 3205 0
225 20250401 155700 2105578549 3205 3205 3205 3205 0
226 20250401 155600 2105578549 3205 3205 3205 3205 0
227 20250401 155500 2105578549 3205 3205 3205 3205 0
228 20250401 155400 2105578549 3205 3205 3205 3205 0
229 20250401 155300 2105578549 3205 3205 3205 3205 0
230 20250401 155200 2105578549 3205 3205 3205 3205 0
231 20250401 155100 2105578549 3205 3205 3205 3205 0
232 20250401 155000 2105578549 3205 3205 3205 3205 0
233 20250401 154900 2105578549 3205 3205 3205 3205 0
234 20250401 154800 2105578549 3205 3205 3205 3205 0
235 20250401 154700 2105578549 3205 3205 3205 3205 0
236 20250401 154600 2105578549 3205 3205 3205 3205 0
237 20250401 154500 2105578549 3205 3205 3205 3205 0
238 20250401 154400 2105578549 3205 3205 3205 3205 0
239 20250401 154300 2105578549 3205 3205 3205 3205 0
240 20250401 154200 2105578549 3205 3205 3205 3205 0
241 20250401 154100 2105578549 3205 3205 3205 3205 0
242 20250401 154000 2105578549 3205 3205 3205 3205 13485
243 20250401 153900 2105578549 3205 3205 3205 3205 0
244 20250401 153800 2105578549 3205 3205 3205 3205 0
245 20250401 153700 2105578549 3205 3205 3205 3205 0
246 20250401 153600 2105578549 3205 3205 3205 3205 0
247 20250401 153500 2105578549 3205 3205 3205 3205 0
248 20250401 153400 2105578549 3205 3205 3205 3205 0
249 20250401 153300 2105578549 3205 3205 3205 3205 0
250 20250401 153200 2105578549 3205 3205 3205 3205 0
251 20250401 153100 2105578549 3205 3205 3205 3205 0
252 20250401 153000 2105578549 3205 3205 3205 3205 13485
253 20250401 152900 2062359124 3195 3195 3195 3195 0
254 20250401 152800 2062359124 3195 3195 3195 3195 0
255 20250401 152700 2062359124 3195 3195 3195 3195 0
256 20250401 152600 2062359124 3195 3195 3195 3195 0
257 20250401 152500 2062359124 3195 3195 3195 3195 0
258 20250401 152400 2062359124 3195 3195 3195 3195 0
259 20250401 152300 2062359124 3195 3195 3195 3195 0
260 20250401 152200 2062359124 3195 3195 3195 3195 0
261 20250401 152100 2062359124 3195 3195 3195 3195 0
262 20250401 152000 2062359124 3195 3195 3195 3195 0
263 20250401 151900 2062359124 3195 3200 3200 3185 1328
264 20250401 151800 2058115144 3195 3195 3205 3195 2825
265 20250401 151700 2049086984 3195 3200 3200 3195 1230
266 20250401 151600 2045151209 3200 3202 3205 3195 3522
267 20250401 151500 2033882809 3205 3200 3210 3200 1753
268 20250401 151400 2028265749 3205 3205 3205 3200 807
269 20250401 151300 2025680299 3205 3200 3205 3200 4985
270 20250401 151200 2009727914 3195 3195 3200 3195 1956
271 20250401 151100 2003478259 3195 3195 3200 3190 1734
272 20250401 151000 1997938241 3195 3190 3200 3190 2180
273 20250401 150900 1990978196 3190 3195 3200 3190 545
274 20250401 150800 1989237536 3195 3190 3195 3190 219
275 20250401 150700 1988538181 3195 3195 3195 3185 2571
276 20250401 150600 1980341821 3195 3195 3200 3190 9998
277 20250401 150500 1948422146 3195 3195 3195 3185 237
278 20250401 150400 1947665801 3195 3195 3195 3185 220
279 20250401 150300 1946963346 3195 3190 3195 3185 3725
280 20250401 150200 1935079326 3185 3190 3195 3185 796
281 20250401 150100 1932540786 3190 3195 3195 3190 4254
282 20250401 150000 1918970301 3190 3195 3200 3190 905
283 20250401 145900 1916079416 3200 3200 3200 3190 270
284 20250401 145800 1915217736 3200 3190 3200 3190 298
285 20250401 145700 1914266666 3200 3200 3200 3190 31
286 20250401 145600 1914167646 3200 3200 3200 3190 203
287 20250401 145500 1913519426 3200 3200 3200 3190 58
288 20250401 145400 1913334016 3200 3190 3205 3190 85
289 20250401 145300 1913062631 3200 3195 3200 3185 4864
290 20250401 145200 1897537816 3190 3200 3200 3190 354
291 20250401 145100 1896408296 3200 3200 3200 3190 32
292 20250401 145000 1896306086 3200 3200 3200 3190 65
293 20250401 144900 1896098266 3200 3195 3200 3185 1628
294 20250401 144800 1890895716 3195 3195 3195 3185 368
295 20250401 144700 1889720136 3195 3195 3195 3185 394
296 20250401 144600 1888461486 3195 3195 3195 3185 579
297 20250401 144500 1886612666 3195 3195 3195 3185 2989
298 20250401 144400 1877077901 3195 3195 3200 3190 917
299 20250401 144300 1874147516 3200 3205 3205 3195 5135
300 20250401 144200 1857727556 3205 3205 3205 3200 3745
301 20250401 144100 1845724926 3205 3210 3210 3200 874
302 20250401 144000 1842923176 3210 3205 3210 3205 393
303 20250401 143900 1841663541 3205 3205 3205 3205 113
304 20250401 143800 1841301376 3205 3200 3205 3200 1005
305 20250401 143700 1838085106 3200 3200 3200 3190 1925
306 20250401 143600 1831929646 3200 3200 3200 3200 45
307 20250401 143500 1831785646 3190 3200 3200 3190 39
308 20250401 143400 1831660856 3190 3195 3200 3190 132
309 20250401 143300 1831239136 3200 3200 3200 3190 2164
310 20250401 143200 1824332811 3200 3200 3200 3200 134
311 20250401 143100 1823904011 3200 3190 3200 3190 1108
312 20250401 143000 1820360996 3200 3200 3200 3200 38
313 20250401 142900 1820239396 3200 3200 3200 3200 2700
314 20250401 142800 1811599396 3200 3200 3200 3195 1128
315 20250401 142700 1807995136 3205 3205 3205 3205 195
316 20250401 142600 1807370161 3205 3205 3205 3205 13
317 20250401 142500 1807328496 3200 3210 3210 3200 3570
318 20250401 142400 1795899021 3210 3205 3210 3205 139
319 20250401 142300 1795453286 3210 3210 3210 3210 44
320 20250401 142200 1795312046 3210 3210 3210 3205 63
321 20250401 142100 1795109856 3210 3210 3210 3210 38
322 20250401 142000 1794987876 3210 3210 3210 3205 176
323 20250401 141900 1794423646 3205 3210 3210 3205 300
324 20250401 141800 1793461706 3210 3210 3210 3210 39
325 20250401 141700 1793336516 3210 3210 3210 3205 2228
326 20250401 141600 1786195676 3205 3205 3210 3205 83
327 20250401 141500 1785929471 3210 3210 3210 3205 25
328 20250401 141400 1785849246 3210 3210 3210 3210 101
329 20250401 141300 1785525036 3210 3210 3210 3210 45
330 20250401 141200 1785380586 3210 3210 3210 3210 447
331 20250401 141100 1783945716 3210 3210 3210 3210 45
332 20250401 141000 1783801266 3205 3210 3210 3205 530
333 20250401 140900 1782102456 3210 3210 3215 3200 13052
334 20250401 140800 1740228546 3210 3210 3210 3210 102
335 20250401 140700 1739901126 3210 3210 3210 3210 1318
336 20250401 140600 1735670346 3210 3210 3210 3210 91
337 20250401 140500 1735378236 3210 3210 3210 3210 138
338 20250401 140400 1734935256 3210 3210 3210 3205 2808
339 20250401 140300 1725935391 3205 3205 3205 3195 3506
340 20250401 140200 1714711821 3210 3210 3210 3205 641
341 20250401 140100 1712657191 3210 3210 3210 3205 141
342 20250401 140000 1712204586 3210 3205 3210 3205 118
343 20250401 135900 1711826306 3210 3210 3210 3210 418
344 20250401 135800 1710484526 3210 3210 3210 3210 1652
345 20250401 135700 1705181606 3210 3210 3210 3210 145
346 20250401 135600 1704716156 3210 3210 3210 3210 148
347 20250401 135500 1704241076 3210 3210 3210 3210 114
348 20250401 135400 1703875136 3210 3205 3210 3205 450
349 20250401 135300 1702431301 3210 3210 3210 3200 375
350 20250401 135200 1701229911 3210 3205 3210 3200 2841
351 20250401 135100 1692124886 3205 3205 3205 3202 49
352 20250401 135000 1691967871 3205 3205 3205 3205 45
353 20250401 134900 1691823646 3205 3205 3205 3205 13
354 20250401 134800 1691781981 3205 3205 3205 3200 5937
355 20250401 134700 1672757451 3205 3205 3205 3205 133
356 20250401 134600 1672331186 3205 3205 3205 3205 129
357 20250401 134500 1671917741 3205 3205 3205 3205 161
358 20250401 134400 1671401736 3205 3205 3205 3205 33
359 20250401 134300 1671295971 3205 3205 3205 3205 425
360 20250401 134200 1669933846 3205 3210 3210 3200 341
361 20250401 134100 1668842271 3210 3210 3210 3210 128
362 20250401 134000 1668431391 3210 3210 3210 3200 137
363 20250401 133900 1667991631 3210 3210 3210 3210 153
364 20250401 133800 1667500501 3210 3210 3210 3210 122
365 20250401 133700 1667108881 3205 3205 3205 3205 196
366 20250401 133600 1666480701 3205 3205 3205 3205 706
367 20250401 133500 1664217971 3205 3205 3205 3205 14
368 20250401 133400 1664173101 3205 3200 3205 3200 445
369 20250401 133300 1662748406 3200 3200 3200 3200 5205
370 20250401 133200 1646092406 3200 3200 3200 3200 20
371 20250401 133100 1646028406 3200 3200 3200 3200 38
372 20250401 133000 1645906806 3200 3200 3200 3200 45
373 20250401 132900 1645762806 3200 3200 3200 3200 14
374 20250401 132800 1645718006 3200 3200 3200 3195 2271
375 20250401 132700 1638461426 3200 3195 3200 3195 529
376 20250401 132600 1636771146 3200 3200 3200 3195 235
377 20250401 132500 1636019646 3200 3200 3200 3200 250
378 20250401 132400 1635219646 3200 3200 3200 3200 133
379 20250401 132300 1634794046 3200 3195 3200 3195 50
380 20250401 132200 1634634071 3195 3195 3197 3195 323
381 20250401 132100 1633602084 3195 3195 3195 3195 28
382 20250401 132000 1633512624 3195 3195 3195 3190 131
383 20250401 131900 1633094154 3195 3195 3195 3190 668
384 20250401 131800 1630962439 3195 3190 3195 3190 547
385 20250401 131700 1629217309 3185 3190 3190 3185 68
386 20250401 131600 1629000539 3190 3190 3190 3180 64
387 20250401 131500 1628796559 3190 3185 3190 3165 4325
388 20250401 131400 1615073079 3185 3185 3190 3175 2039
389 20250401 131300 1608588284 3180 3180 3182 3180 261
390 20250401 131200 1607758302 3180 3180 3180 3175 3406
391 20250401 131100 1596931807 3185 3185 3185 3180 3573
392 20250401 131000 1585560572 3190 3187 3190 3185 5916
393 20250401 130900 1566708425 3190 3190 3190 3190 369
394 20250401 130800 1565531315 3190 3190 3190 3190 0
395 20250401 130700 1565531315 3190 3190 3190 3190 0
396 20250401 130600 1565531315 3190 3190 3190 3190 0
397 20250401 130500 1565531315 3190 3190 3190 3190 0
398 20250401 130400 1565531315 3190 3190 3190 3190 0
399 20250401 130300 1565531315 3190 3190 3190 3190 57
400 20250401 130200 1565349485 3190 3190 3190 3185 3157
401 20250401 130100 1555292110 3190 3190 3190 3190 205
402 20250401 130000 1554638160 3190 3195 3195 3190 445
403 20250401 125900 1553218495 3195 3190 3195 3190 3025
404 20250401 125800 1543563650 3190 3190 3190 3185 874
405 20250401 125700 1540779885 3190 3190 3190 3190 7
406 20250401 125600 1540757555 3190 3190 3190 3190 17
407 20250401 125500 1540703325 3190 3195 3195 3190 125
408 20250401 125400 1540304538 3195 3195 3195 3195 2
409 20250401 125300 1540298148 3195 3195 3195 3195 1
410 20250401 125200 1540294953 3190 3185 3190 3185 26
411 20250401 125100 1540212113 3185 3190 3190 3185 3881
412 20250401 125000 1527837873 3190 3190 3190 3190 1633
413 20250401 124900 1522628603 3195 3190 3195 3190 553
414 20250401 124800 1520861858 3200 3195 3200 3195 2393
415 20250401 124700 1513207913 3200 3195 3200 3195 4651
416 20250401 124600 1498347703 3190 3190 3190 3190 0
417 20250401 124500 1498347703 3190 3200 3200 3190 105
418 20250401 124400 1498011758 3195 3200 3200 3195 2848
419 20250401 124300 1488912168 3200 3200 3200 3200 169
420 20250401 124200 1488371368 3200 3200 3200 3200 209
421 20250401 124100 1487702568 3200 3200 3200 3200 103
422 20250401 124000 1487372968 3200 3200 3200 3200 8
423 20250401 123900 1487347368 3200 3200 3200 3200 1
424 20250401 123800 1487344168 3200 3200 3200 3200 1841
425 20250401 123700 1481452968 3195 3197 3200 3195 2310
426 20250401 123600 1474072446 3200 3200 3200 3200 242
427 20250401 123500 1473298046 3200 3200 3200 3200 7
428 20250401 123400 1473275646 3200 3200 3200 3200 20
429 20250401 123300 1473211646 3200 3200 3200 3200 306
430 20250401 123200 1472232446 3195 3195 3195 3195 3658
431 20250401 123100 1460545136 3195 3195 3195 3195 67
432 20250401 123000 1460331071 3195 3190 3195 3190 54
433 20250401 122900 1460158781 3190 3190 3195 3190 2251
434 20250401 122800 1452978016 3190 3190 3190 3185 7628
435 20250401 122700 1428664736 3190 3195 3195 3185 503
436 20250401 122600 1427060301 3195 3190 3195 3190 8
437 20250401 122500 1427034776 3190 3200 3200 3190 7167
438 20250401 122400 1404130819 3205 3205 3205 3205 109
439 20250401 122300 1403781474 3205 3205 3205 3205 7
440 20250401 122200 1403759039 3205 3205 3205 3205 106
441 20250401 122100 1403419309 3205 3205 3205 3205 8
442 20250401 122000 1403393669 3205 3200 3205 3200 4
443 20250401 121900 1403380864 3205 3205 3205 3205 1
444 20250401 121800 1403377659 3205 3200 3205 3200 1883
445 20250401 121700 1397351954 3205 3200 3205 3200 722
446 20250401 121600 1395041539 3205 3197 3205 3195 4295
447 20250401 121500 1381297822 3200 3200 3200 3200 1
448 20250401 121400 1381294622 3200 3200 3200 3200 1
449 20250401 121300 1381291422 3200 3195 3200 3195 326
450 20250401 121200 1380249822 3200 3200 3200 3200 19
451 20250401 121100 1380189022 3200 3200 3200 3200 9
452 20250401 121000 1380160222 3195 3195 3195 3195 1650
453 20250401 120900 1374888472 3200 3200 3200 3200 7
454 20250401 120800 1374866072 3200 3200 3200 3200 10
455 20250401 120700 1374834072 3200 3200 3200 3200 150
456 20250401 120600 1374354072 3197 3200 3200 3197 7
457 20250401 120500 1374331675 3200 3200 3200 3195 411
458 20250401 120400 1373016710 3200 3195 3200 3195 88
459 20250401 120300 1372735365 3200 3200 3200 3195 991
460 20250401 120200 1369564325 3200 3205 3205 3195 5874
461 20250401 120100 1350779450 3200 3195 3200 3195 3024
462 20250401 120000 1341103520 3200 3200 3200 3200 67
463 20250401 115900 1340889120 3200 3200 3200 3200 7
464 20250401 115800 1340866720 3200 3200 3200 3200 200
465 20250401 115700 1340226720 3200 3200 3200 3200 301
466 20250401 115600 1339263520 3200 3200 3200 3200 8
467 20250401 115500 1339237920 3200 3200 3200 3200 1
468 20250401 115400 1339234720 3200 3200 3200 3200 6
469 20250401 115300 1339215520 3200 3200 3200 3200 1
470 20250401 115200 1339212320 3200 3200 3200 3200 257
471 20250401 115100 1338389920 3200 3200 3200 3200 1
472 20250401 115000 1338386720 3200 3200 3200 3200 6
473 20250401 114900 1338367520 3200 3205 3205 3200 7256
474 20250401 114800 1315148278 3205 3205 3205 3205 106
475 20250401 114700 1314808548 3205 3205 3205 3205 612
476 20250401 114600 1312847088 3200 3197 3200 3195 3121
477 20250401 114500 1302861443 3200 3200 3200 3200 160
478 20250401 114400 1302349443 3200 3200 3200 3195 230
479 20250401 114300 1301613563 3200 3200 3200 3200 133
480 20250401 114200 1301187963 3200 3195 3200 3195 107
481 20250401 114100 1300846063 3200 3200 3200 3200 31
482 20250401 114000 1300746863 3195 3195 3195 3195 310
483 20250401 113900 1299756413 3195 3195 3195 3195 5570
484 20250401 113800 1281960263 3195 3195 3195 3195 1870
485 20250401 113700 1275985613 3200 3200 3205 3200 1412
486 20250401 113600 1271466721 3200 3200 3200 3200 388
487 20250401 113500 1270225121 3200 3200 3200 3200 16
488 20250401 113400 1270173921 3200 3195 3200 3195 52
489 20250401 113300 1270007771 3200 3200 3200 3200 11
490 20250401 113200 1269972571 3200 3200 3200 3195 1597
491 20250401 113100 1264862671 3200 3195 3200 3195 6430
492 20250401 113000 1244286796 3195 3200 3200 3195 1107
493 20250401 112900 1240749896 3200 3200 3200 3200 279
494 20250401 112800 1239857096 3200 3200 3200 3195 209
495 20250401 112700 1239188344 3200 3200 3200 3195 110
496 20250401 112600 1238836394 3200 3200 3200 3200 105
497 20250401 112500 1238500394 3195 3200 3200 3195 2026
498 20250401 112400 1232027294 3195 3195 3200 3195 838
499 20250401 112300 1229346449 3195 3195 3195 3190 3307
500 20250401 112200 1218781884 3195 3195 3195 3195 103
501 20250401 112100 1218452799 3190 3195 3195 3190 10
502 20250401 112000 1218420894 3195 3190 3195 3190 110
503 20250401 111900 1218069944 3195 3190 3195 3190 1463
504 20250401 111800 1213402104 3190 3195 3195 3190 28
505 20250401 111700 1213312742 3195 3200 3200 3195 1023
506 20250401 111600 1210044242 3195 3195 3195 3190 9529
507 20250401 111500 1179607162 3195 3195 3195 3190 33
508 20250401 111400 1179501857 3195 3180 3195 3180 4805
509 20250401 111300 1164166947 3185 3185 3185 3185 1
510 20250401 111200 1164163762 3185 3180 3185 3180 1008
511 20250401 111100 1160956657 3185 3185 3185 3185 1
512 20250401 111000 1160953472 3185 3185 3185 3185 7
513 20250401 110900 1160931177 3185 3180 3185 3180 1946
514 20250401 110800 1154740647 3180 3180 3180 3180 682
515 20250401 110700 1152571887 3165 3185 3185 3165 2901
516 20250401 110600 1143379282 3180 3170 3180 3165 2509
517 20250401 110500 1135430657 3165 3180 3185 3165 1247
518 20250401 110400 1131473657 3170 3180 3185 3165 3969
519 20250401 110300 1118884857 3185 3185 3185 3185 1166
520 20250401 110200 1115171147 3185 3185 3185 3185 1409
521 20250401 110100 1110683482 3180 3200 3200 3170 3428
522 20250401 110000 1099793492 3200 3180 3200 3180 9025
523 20250401 105900 1070985577 3170 3185 3190 3170 2110
524 20250401 105800 1064262152 3180 3190 3190 3170 4780
525 20250401 105700 1049086795 3190 3190 3190 3180 2523
526 20250401 105600 1041047590 3195 3190 3195 3190 2340
527 20250401 105500 1033581825 3200 3190 3200 3190 1773
528 20250401 105400 1027921805 3195 3185 3195 3185 255
529 20250401 105300 1027107130 3195 3190 3195 3190 136
530 20250401 105200 1026672810 3195 3195 3195 3195 923
531 20250401 105100 1023723825 3190 3195 3195 3190 467
532 20250401 105000 1022233995 3195 3200 3200 3195 4178
533 20250401 104900 1008883248 3200 3195 3200 3195 3721
534 20250401 104800 996994603 3190 3190 3195 3190 2039
535 20250401 104700 990489098 3190 3180 3190 3180 5077
536 20250401 104600 974297293 3185 3190 3190 3180 5574
537 20250401 104500 956571743 3190 3175 3190 3175 5897
538 20250401 104400 937821698 3175 3170 3180 3165 14837
539 20250401 104300 890775948 3170 3175 3175 3150 12529
540 20250401 104200 851265168 3175 3165 3175 3160 2385
541 20250401 104100 843721793 3170 3175 3175 3165 3282
542 20250401 104000 833325883 3155 3175 3175 3155 2526
543 20250401 103900 825355823 3175 3170 3175 3150 10027
544 20250401 103800 793665828 3170 3160 3170 3160 611
545 20250401 103700 791729958 3170 3165 3170 3160 411
546 20250401 103600 790429538 3170 3175 3175 3150 8929
547 20250401 103500 762266848 3175 3175 3175 3160 1116
548 20250401 103400 758734238 3175 3175 3175 3170 631
549 20250401 103300 756732458 3175 3175 3175 3175 98
550 20250401 103200 756421308 3175 3175 3175 3165 427
551 20250401 103100 755065883 3175 3175 3175 3170 180
552 20250401 103000 754494783 3175 3175 3177 3175 5292
553 20250401 102900 737692681 3160 3165 3165 3160 586
554 20250401 102800 735840916 3160 3175 3175 3160 38
555 20250401 102700 735720371 3175 3175 3175 3165 1293
556 20250401 102600 731622306 3175 3165 3175 3165 896
557 20250401 102500 728784046 3165 3170 3180 3165 3957
558 20250401 102400 716213611 3170 3165 3170 3165 690
559 20250401 102300 714026316 3185 3185 3185 3185 0
560 20250401 102200 714026316 3185 3180 3185 3180 2043
561 20250401 102100 707529361 3180 3175 3180 3150 17496
562 20250401 102000 652274251 3170 3170 3170 3170 1
563 20250401 101900 652271081 3180 3180 3180 3180 1
564 20250401 101800 652267901 3160 3160 3160 3160 1000
565 20250401 101700 649107901 3165 3170 3185 3165 9056
566 20250401 101600 620384336 3180 3185 3185 3180 580
567 20250401 101500 618538636 3185 3190 3190 3170 6874
568 20250401 101400 596639136 3190 3175 3190 3175 1931
569 20250401 101300 590505541 3175 3175 3190 3170 6565
570 20250401 101200 569688606 3185 3170 3185 3170 389
571 20250401 101100 568455296 3185 3180 3185 3170 1234
572 20250401 101000 564541134 3175 3175 3175 3160 1864
573 20250401 100900 558633369 3175 3175 3175 3175 229
574 20250401 100800 557906294 3175 3175 3175 3175 0
575 20250401 100700 557906294 3175 3170 3175 3170 3900
576 20250401 100600 545543149 3170 3165 3170 3160 1390
577 20250401 100500 541143774 3165 3165 3165 3165 2708
578 20250401 100400 532572954 3165 3165 3165 3165 876
579 20250401 100300 529800414 3165 3165 3165 3165 12
580 20250401 100200 529762434 3165 3165 3165 3165 3
581 20250401 100100 529752939 3160 3165 3167 3160 1903
582 20250401 100000 523731457 3165 3155 3165 3155 8944
583 20250401 095900 495475382 3160 3165 3165 3160 5335
584 20250401 095800 478590457 3160 3160 3160 3155 128
585 20250401 095700 478185982 3155 3165 3165 3155 5188
586 20250401 095600 461813412 3160 3160 3160 3160 456
587 20250401 095500 460372452 3160 3160 3160 3160 12
588 20250401 095400 460334532 3160 3160 3160 3160 3244
589 20250401 095300 450083492 3155 3160 3165 3155 5572
590 20250401 095200 432478072 3160 3155 3160 3155 1600
591 20250401 095100 427430022 3155 3155 3160 3155 8765
592 20250401 095000 399776245 3155 3170 3170 3150 10158
593 20250401 094900 367678685 3170 3165 3170 3165 2384
594 20250401 094800 360133100 3165 3165 3165 3160 1868
595 20250401 094700 354224190 3165 3165 3165 3160 111
596 20250401 094600 353873315 3165 3165 3165 3160 1932
597 20250401 094500 347759745 3170 3165 3170 3160 6330
598 20250401 094400 327750405 3160 3160 3160 3160 414
599 20250401 094300 326442165 3165 3170 3170 3165 2
600 20250401 094200 326435830 3170 3160 3170 3160 488
601 20250401 094100 324893725 3170 3170 3185 3160 1360
602 20250401 094000 320590105 3170 3165 3170 3165 712
603 20250401 093900 318335619 3165 3165 3165 3165 66
604 20250401 093800 318126729 3165 3165 3165 3165 92
605 20250401 093700 317835549 3165 3160 3165 3160 166
606 20250401 093600 317310767 3160 3160 3160 3160 112
607 20250401 093500 316956847 3160 3160 3165 3155 2609
608 20250401 093400 308721142 3160 3160 3160 3155 2888
609 20250401 093300 299598427 3160 3160 3160 3155 53
610 20250401 093200 299431032 3160 3165 3165 3155 2879
611 20250401 093100 290334130 3170 3170 3170 3165 11007
612 20250401 093000 255495920 3170 3170 3170 3165 923
613 20250401 092900 252573025 3170 3165 3170 3165 5195
614 20250401 092800 236104940 3165 3170 3170 3165 30
615 20250401 092700 236009890 3165 3170 3175 3165 1305
616 20250401 092600 231877085 3175 3170 3175 3170 2167
617 20250401 092500 225006665 3175 3180 3180 3175 7
618 20250401 092400 224984410 3180 3180 3180 3175 1296
619 20250401 092300 220865595 3180 3180 3180 3180 38
620 20250401 092200 220744755 3180 3190 3190 3180 65
621 20250401 092100 220538035 3180 3185 3185 3180 933
622 20250401 092000 217570850 3185 3185 3185 3185 181
623 20250401 091900 216994365 3185 3180 3185 3180 190
624 20250401 091800 216389370 3185 3180 3185 3175 188
625 20250401 091700 215791115 3185 3185 3185 3185 101
626 20250401 091600 215469430 3180 3185 3185 3180 1161
627 20250401 091500 211775870 3185 3195 3195 3185 28
628 20250401 091400 211686625 3195 3195 3195 3195 5151
629 20250401 091300 195229180 3195 3195 3200 3180 653
630 20250401 091200 193142705 3195 3185 3205 3185 5250
631 20250401 091100 176341305 3195 3190 3195 3190 1274
632 20250401 091000 172271255 3190 3160 3195 3160 6104
633 20250401 090900 152785740 3160 3185 3195 3160 13781
634 20250401 090800 109077240 3185 3185 3185 3185 0
635 20250401 090700 109077240 3185 3190 3190 3185 670
636 20250401 090600 106940620 3190 3185 3190 3170 1744
637 20250401 090500 101393050 3180 3180 3180 3180 950
638 20250401 090400 98372050 3180 3180 3195 3165 938
639 20250401 090300 95399285 3185 3165 3195 3160 5441
640 20250401 090200 78152185 3165 3170 3170 3155 7874
641 20250401 090100 53288470 3165 3190 3190 3155 10316
642 20250401 090000 20571180 3190 3180 3190 3175 6468

1
047040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1640215,415622638,5265090150,1334148667980,0.39
20250327,1611862,415622638,5278848050,1361164139450,0.39
20250326,1612742,415622638,5273666340,1359086026260,0.39
20250325,1595205,415622638,5248224450,1367398479020,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1640215 415622638 5265090150 1334148667980 0.39
3 20250327 1611862 415622638 5278848050 1361164139450 0.39
4 20250326 1612742 415622638 5273666340 1359086026260 0.39
5 20250325 1595205 415622638 5248224450 1367398479020 0.38