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

646
051980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,3656752749,3690,3690,3690,3690,12776
20250401,194300,3656752749,3690,3690,3690,3690,0
20250401,194200,3656752749,3690,3690,3690,3690,0
20250401,194100,3656752749,3690,3690,3690,3690,0
20250401,194000,3656752749,3690,3690,3690,3690,0
20250401,193900,3656752749,3690,3690,3690,3690,0
20250401,193800,3656752749,3690,3690,3690,3690,0
20250401,193700,3656752749,3690,3690,3690,3690,0
20250401,193600,3656752749,3690,3690,3690,3690,0
20250401,193500,3656752749,3690,3690,3690,3690,0
20250401,193400,3656752749,3690,3690,3690,3690,0
20250401,193300,3656752749,3690,3690,3690,3690,0
20250401,193200,3656752749,3690,3690,3690,3690,0
20250401,193100,3656752749,3690,3690,3690,3690,0
20250401,193000,3656752749,3690,3690,3690,3690,0
20250401,192900,3656752749,3690,3690,3690,3690,0
20250401,192800,3656752749,3690,3690,3690,3690,0
20250401,192700,3656752749,3690,3690,3690,3690,0
20250401,192600,3656752749,3690,3690,3690,3690,0
20250401,192500,3656752749,3690,3690,3690,3690,0
20250401,192400,3656752749,3690,3690,3690,3690,0
20250401,192300,3656752749,3690,3690,3690,3690,0
20250401,192200,3656752749,3690,3690,3690,3690,0
20250401,192100,3656752749,3690,3690,3690,3690,0
20250401,192000,3656752749,3690,3690,3690,3690,0
20250401,191900,3656752749,3690,3690,3690,3690,0
20250401,191800,3656752749,3690,3690,3690,3690,0
20250401,191700,3656752749,3690,3690,3690,3690,0
20250401,191600,3656752749,3690,3690,3690,3690,0
20250401,191500,3656752749,3690,3690,3690,3690,0
20250401,191400,3656752749,3690,3690,3690,3690,12776
20250401,191300,3656752749,3690,3690,3690,3690,0
20250401,191200,3656752749,3690,3690,3690,3690,0
20250401,191100,3656752749,3690,3690,3690,3690,0
20250401,191000,3656752749,3690,3690,3690,3690,0
20250401,190900,3656752749,3690,3690,3690,3690,0
20250401,190800,3656752749,3690,3690,3690,3690,0
20250401,190700,3656752749,3690,3690,3690,3690,0
20250401,190600,3656752749,3690,3690,3690,3690,0
20250401,190500,3656752749,3690,3690,3690,3690,0
20250401,190400,3656752749,3690,3690,3690,3690,0
20250401,190300,3656752749,3690,3690,3690,3690,0
20250401,190200,3656752749,3690,3690,3690,3690,0
20250401,190100,3656752749,3690,3690,3690,3690,0
20250401,190000,3656752749,3690,3690,3690,3690,0
20250401,185900,3656752749,3690,3690,3690,3690,0
20250401,185800,3656752749,3690,3690,3690,3690,0
20250401,185700,3656752749,3690,3690,3690,3690,0
20250401,185600,3656752749,3690,3690,3690,3690,0
20250401,185500,3656752749,3690,3690,3690,3690,0
20250401,185400,3656752749,3690,3690,3690,3690,0
20250401,185300,3656752749,3690,3690,3690,3690,0
20250401,185200,3656752749,3690,3690,3690,3690,0
20250401,185100,3656752749,3690,3690,3690,3690,0
20250401,185000,3656752749,3690,3690,3690,3690,0
20250401,184900,3656752749,3690,3690,3690,3690,0
20250401,184800,3656752749,3690,3690,3690,3690,0
20250401,184700,3656752749,3690,3690,3690,3690,0
20250401,184600,3656752749,3690,3690,3690,3690,0
20250401,184500,3656752749,3690,3690,3690,3690,0
20250401,184400,3656752749,3690,3690,3690,3690,12776
20250401,184300,3656752749,3690,3690,3690,3690,0
20250401,184200,3656752749,3690,3690,3690,3690,0
20250401,184100,3656752749,3690,3690,3690,3690,0
20250401,184000,3656752749,3690,3690,3690,3690,0
20250401,183900,3656752749,3690,3690,3690,3690,0
20250401,183800,3656752749,3690,3690,3690,3690,0
20250401,183700,3656752749,3690,3690,3690,3690,0
20250401,183600,3656752749,3690,3690,3690,3690,0
20250401,183500,3656752749,3690,3690,3690,3690,0
20250401,183400,3656752749,3690,3690,3690,3690,0
20250401,183300,3656752749,3690,3690,3690,3690,0
20250401,183200,3656752749,3690,3690,3690,3690,0
20250401,183100,3656752749,3690,3690,3690,3690,0
20250401,183000,3656752749,3690,3690,3690,3690,0
20250401,182900,3656752749,3690,3690,3690,3690,0
20250401,182800,3656752749,3690,3690,3690,3690,0
20250401,182700,3656752749,3690,3690,3690,3690,0
20250401,182600,3656752749,3690,3690,3690,3690,0
20250401,182500,3656752749,3690,3690,3690,3690,0
20250401,182400,3656752749,3690,3690,3690,3690,0
20250401,182300,3656752749,3690,3690,3690,3690,0
20250401,182200,3656752749,3690,3690,3690,3690,0
20250401,182100,3656752749,3690,3690,3690,3690,0
20250401,182000,3656752749,3690,3690,3690,3690,0
20250401,181900,3656752749,3690,3690,3690,3690,0
20250401,181800,3656752749,3690,3690,3690,3690,0
20250401,181700,3656752749,3690,3690,3690,3690,0
20250401,181600,3656752749,3690,3690,3690,3690,0
20250401,181500,3656752749,3690,3690,3690,3690,0
20250401,181400,3656752749,3690,3690,3690,3690,12776
20250401,181300,3656752749,3690,3690,3690,3690,0
20250401,181200,3656752749,3690,3690,3690,3690,0
20250401,181100,3656752749,3690,3690,3690,3690,0
20250401,181000,3656752749,3690,3690,3690,3690,0
20250401,180900,3656752749,3690,3690,3690,3690,0
20250401,180800,3656752749,3690,3690,3690,3690,0
20250401,180700,3656752749,3690,3690,3690,3690,0
20250401,180600,3656752749,3690,3690,3690,3690,0
20250401,180500,3656752749,3690,3690,3690,3690,0
20250401,180400,3656752749,3690,3690,3690,3690,0
20250401,180300,3656752749,3690,3690,3690,3690,0
20250401,180200,3656752749,3690,3690,3690,3690,0
20250401,180100,3656752749,3690,3690,3690,3690,0
20250401,180000,3656752749,3690,3690,3690,3690,0
20250401,175900,3656752749,3690,3690,3690,3690,0
20250401,175800,3656752749,3690,3690,3690,3690,0
20250401,175700,3656752749,3690,3690,3690,3690,0
20250401,175600,3656752749,3690,3690,3690,3690,0
20250401,175500,3656752749,3690,3690,3690,3690,0
20250401,175400,3656752749,3690,3690,3690,3690,0
20250401,175300,3656752749,3690,3690,3690,3690,0
20250401,175200,3656752749,3690,3690,3690,3690,0
20250401,175100,3656752749,3690,3690,3690,3690,0
20250401,175000,3656752749,3690,3690,3690,3690,0
20250401,174900,3656752749,3690,3690,3690,3690,0
20250401,174800,3656752749,3690,3690,3690,3690,0
20250401,174700,3656752749,3690,3690,3690,3690,0
20250401,174600,3656752749,3690,3690,3690,3690,0
20250401,174500,3656752749,3690,3690,3690,3690,0
20250401,174400,3656752749,3690,3690,3690,3690,12776
20250401,174300,3656752749,3690,3690,3690,3690,0
20250401,174200,3656752749,3690,3690,3690,3690,0
20250401,174100,3656752749,3690,3690,3690,3690,0
20250401,174000,3656752749,3690,3690,3690,3690,0
20250401,173900,3656752749,3690,3690,3690,3690,0
20250401,173800,3656752749,3690,3690,3690,3690,0
20250401,173700,3656752749,3690,3690,3690,3690,0
20250401,173600,3656752749,3690,3690,3690,3690,0
20250401,173500,3656752749,3690,3690,3690,3690,0
20250401,173400,3656752749,3690,3690,3690,3690,0
20250401,173300,3656752749,3690,3690,3690,3690,0
20250401,173200,3656752749,3690,3690,3690,3690,0
20250401,173100,3656752749,3690,3690,3690,3690,0
20250401,173000,3656752749,3690,3690,3690,3690,0
20250401,172900,3656752749,3690,3690,3690,3690,0
20250401,172800,3656752749,3690,3690,3690,3690,0
20250401,172700,3656752749,3690,3690,3690,3690,0
20250401,172600,3656752749,3690,3690,3690,3690,0
20250401,172500,3656752749,3690,3690,3690,3690,0
20250401,172400,3656752749,3690,3690,3690,3690,0
20250401,172300,3656752749,3690,3690,3690,3690,0
20250401,172200,3656752749,3690,3690,3690,3690,0
20250401,172100,3656752749,3690,3690,3690,3690,0
20250401,172000,3656752749,3690,3690,3690,3690,0
20250401,171900,3656752749,3690,3690,3690,3690,0
20250401,171800,3656752749,3690,3690,3690,3690,0
20250401,171700,3656752749,3690,3690,3690,3690,0
20250401,171600,3656752749,3690,3690,3690,3690,0
20250401,171500,3656752749,3690,3690,3690,3690,0
20250401,171400,3656752749,3690,3690,3690,3690,12776
20250401,171300,3656752749,3690,3690,3690,3690,0
20250401,171200,3656752749,3690,3690,3690,3690,0
20250401,171100,3656752749,3690,3690,3690,3690,0
20250401,171000,3656752749,3690,3690,3690,3690,0
20250401,170900,3656752749,3690,3690,3690,3690,0
20250401,170800,3656752749,3690,3690,3690,3690,0
20250401,170700,3656752749,3690,3690,3690,3690,0
20250401,170600,3656752749,3690,3690,3690,3690,0
20250401,170500,3656752749,3690,3690,3690,3690,0
20250401,170400,3656752749,3690,3690,3690,3690,0
20250401,170300,3656752749,3690,3690,3690,3690,0
20250401,170200,3656752749,3690,3690,3690,3690,0
20250401,170100,3656752749,3690,3690,3690,3690,0
20250401,170000,3656752749,3690,3690,3690,3690,0
20250401,165900,3656752749,3690,3690,3690,3690,0
20250401,165800,3656752749,3690,3690,3690,3690,0
20250401,165700,3656752749,3690,3690,3690,3690,0
20250401,165600,3656752749,3690,3690,3690,3690,0
20250401,165500,3656752749,3690,3690,3690,3690,0
20250401,165400,3656752749,3690,3690,3690,3690,0
20250401,165300,3656752749,3690,3690,3690,3690,0
20250401,165200,3656752749,3690,3690,3690,3690,0
20250401,165100,3656752749,3690,3690,3690,3690,0
20250401,165000,3656752749,3690,3690,3690,3690,0
20250401,164900,3656752749,3690,3690,3690,3690,0
20250401,164800,3656752749,3690,3690,3690,3690,0
20250401,164700,3656752749,3690,3690,3690,3690,0
20250401,164600,3656752749,3690,3690,3690,3690,0
20250401,164500,3656752749,3690,3690,3690,3690,0
20250401,164400,3656752749,3690,3690,3690,3690,12776
20250401,164300,3656752749,3690,3690,3690,3690,0
20250401,164200,3656752749,3690,3690,3690,3690,0
20250401,164100,3656752749,3690,3690,3690,3690,0
20250401,164000,3656752749,3690,3690,3690,3690,0
20250401,163900,3656752749,3690,3690,3690,3690,0
20250401,163800,3656752749,3690,3690,3690,3690,0
20250401,163700,3656752749,3690,3690,3690,3690,0
20250401,163600,3656752749,3690,3690,3690,3690,0
20250401,163500,3656752749,3690,3690,3690,3690,0
20250401,163400,3656752749,3690,3690,3690,3690,0
20250401,163300,3656752749,3690,3690,3690,3690,0
20250401,163200,3656752749,3690,3690,3690,3690,0
20250401,163100,3656752749,3690,3690,3690,3690,0
20250401,163000,3656752749,3690,3690,3690,3690,0
20250401,162900,3656752749,3690,3690,3690,3690,0
20250401,162800,3656752749,3690,3690,3690,3690,0
20250401,162700,3656752749,3690,3690,3690,3690,0
20250401,162600,3656752749,3690,3690,3690,3690,0
20250401,162500,3656752749,3690,3690,3690,3690,0
20250401,162400,3656752749,3690,3690,3690,3690,0
20250401,162300,3656752749,3690,3690,3690,3690,0
20250401,162200,3656752749,3690,3690,3690,3690,0
20250401,162100,3656752749,3690,3690,3690,3690,0
20250401,162000,3656752749,3690,3690,3690,3690,0
20250401,161900,3656752749,3690,3690,3690,3690,0
20250401,161800,3656752749,3690,3690,3690,3690,0
20250401,161700,3656752749,3690,3690,3690,3690,0
20250401,161600,3656752749,3690,3690,3690,3690,0
20250401,161500,3656752749,3690,3690,3690,3690,0
20250401,161400,3656752749,3690,3690,3690,3690,12776
20250401,161300,3656752749,3690,3690,3690,3690,0
20250401,161200,3656752749,3690,3690,3690,3690,0
20250401,161100,3656752749,3690,3690,3690,3690,0
20250401,161000,3656752749,3690,3690,3690,3690,0
20250401,160900,3656752749,3690,3690,3690,3690,0
20250401,160800,3656752749,3690,3690,3690,3690,0
20250401,160700,3656752749,3690,3690,3690,3690,0
20250401,160600,3656752749,3690,3690,3690,3690,0
20250401,160500,3656752749,3690,3690,3690,3690,0
20250401,160400,3656752749,3690,3690,3690,3690,0
20250401,160300,3656752749,3690,3690,3690,3690,0
20250401,160200,3656752749,3690,3690,3690,3690,0
20250401,160100,3656752749,3690,3690,3690,3690,0
20250401,160000,3656752749,3690,3690,3690,3690,0
20250401,155900,3656752749,3690,3690,3690,3690,0
20250401,155800,3656752749,3690,3690,3690,3690,0
20250401,155700,3656752749,3690,3690,3690,3690,0
20250401,155600,3656752749,3690,3690,3690,3690,0
20250401,155500,3656752749,3690,3690,3690,3690,0
20250401,155400,3656752749,3690,3690,3690,3690,0
20250401,155300,3656752749,3690,3690,3690,3690,0
20250401,155200,3656752749,3690,3690,3690,3690,0
20250401,155100,3656752749,3690,3690,3690,3690,0
20250401,155000,3656752749,3690,3690,3690,3690,0
20250401,154900,3656752749,3690,3690,3690,3690,0
20250401,154800,3656752749,3690,3690,3690,3690,0
20250401,154700,3656752749,3690,3690,3690,3690,0
20250401,154600,3656752749,3690,3690,3690,3690,0
20250401,154500,3656752749,3690,3690,3690,3690,0
20250401,154400,3656752749,3690,3690,3690,3690,12776
20250401,154300,3656752749,3690,3690,3690,3690,0
20250401,154200,3656752749,3690,3690,3690,3690,0
20250401,154100,3656752749,3690,3690,3690,3690,0
20250401,154000,3656752749,3690,3690,3690,3690,0
20250401,153900,3656752749,3690,3690,3690,3690,0
20250401,153800,3656752749,3690,3690,3690,3690,0
20250401,153700,3656752749,3690,3690,3690,3690,0
20250401,153600,3656752749,3690,3690,3690,3690,0
20250401,153500,3656752749,3690,3690,3690,3690,0
20250401,153400,3656752749,3690,3690,3690,3690,0
20250401,153300,3656752749,3690,3690,3690,3690,0
20250401,153200,3656752749,3690,3690,3690,3690,0
20250401,153100,3656752749,3690,3690,3690,3690,0
20250401,153000,3656752749,3690,3690,3690,3690,12776
20250401,152900,3609609309,3690,3690,3690,3690,0
20250401,152800,3609609309,3690,3690,3690,3690,0
20250401,152700,3609609309,3690,3690,3690,3690,0
20250401,152600,3609609309,3690,3690,3690,3690,0
20250401,152500,3609609309,3690,3690,3690,3690,0
20250401,152400,3609609309,3690,3690,3690,3690,0
20250401,152300,3609609309,3690,3690,3690,3690,0
20250401,152200,3609609309,3690,3690,3690,3690,0
20250401,152100,3609609309,3690,3690,3690,3690,0
20250401,152000,3609609309,3690,3690,3690,3690,0
20250401,151900,3609609309,3690,3675,3690,3675,3641
20250401,151800,3596197329,3675,3680,3690,3675,5372
20250401,151700,3576415464,3670,3685,3685,3670,4817
20250401,151600,3558717269,3680,3685,3685,3680,1482
20250401,151500,3553263484,3685,3685,3695,3685,2064
20250401,151400,3545647509,3690,3680,3695,3675,1395
20250401,151300,3540507164,3670,3670,3690,3670,1995
20250401,151200,3533185394,3670,3690,3695,3660,9566
20250401,151100,3497992574,3695,3695,3695,3685,1510
20250401,151000,3492420444,3690,3700,3700,3690,856
20250401,150900,3489254504,3690,3705,3705,3690,5312
20250401,150800,3469590844,3700,3705,3715,3700,2176
20250401,150700,3461519884,3715,3720,3720,3700,4510
20250401,150600,3444812179,3720,3715,3720,3705,1891
20250401,150500,3437791794,3715,3715,3715,3715,170
20250401,150400,3437160244,3710,3710,3710,3705,1451
20250401,150300,3431782034,3705,3705,3710,3705,3161
20250401,150200,3420055894,3705,3710,3710,3700,2999
20250401,150100,3408946744,3700,3705,3710,3700,2789
20250401,150000,3398615144,3690,3695,3705,3685,2729
20250401,145900,3388544429,3690,3725,3725,3690,3242
20250401,145800,3376545954,3715,3715,3720,3715,658
20250401,145700,3374100994,3715,3715,3715,3715,561
20250401,145600,3372016879,3715,3720,3725,3710,725
20250401,145500,3369323534,3725,3720,3725,3715,770
20250401,145400,3366459134,3720,3720,3720,3720,2
20250401,145300,3366451694,3700,3725,3735,3700,7688
20250401,145200,3337860129,3730,3720,3730,3720,1175
20250401,145100,3333486664,3720,3715,3720,3715,354
20250401,145000,3332171479,3715,3700,3715,3700,3102
20250401,144900,3320665959,3705,3700,3705,3700,112
20250401,144800,3320251149,3700,3700,3700,3695,1914
20250401,144700,3313171849,3700,3700,3710,3700,1305
20250401,144600,3308343339,3700,3705,3710,3690,4612
20250401,144500,3291287749,3700,3705,3705,3700,775
20250401,144400,3288419859,3700,3700,3705,3700,2326
20250401,144300,3279810909,3700,3705,3710,3700,1798
20250401,144200,3273152849,3710,3705,3710,3705,603
20250401,144100,3270918729,3705,3710,3710,3705,1993
20250401,144000,3263525309,3700,3705,3710,3700,1207
20250401,143900,3259052389,3710,3710,3710,3705,2042
20250401,143800,3251482764,3710,3710,3710,3710,61
20250401,143700,3251256454,3710,3710,3710,3705,1086
20250401,143600,3247229664,3710,3715,3715,3710,2352
20250401,143500,3238496559,3710,3715,3720,3710,3008
20250401,143400,3227328064,3710,3720,3720,3710,3755
20250401,143300,3213370769,3720,3725,3725,3720,913
20250401,143200,3209972209,3730,3730,3735,3730,783
20250401,143100,3207051284,3735,3735,3735,3735,129
20250401,143000,3206569469,3735,3735,3735,3735,275
20250401,142900,3205542344,3740,3735,3740,3735,26
20250401,142800,3205445124,3740,3740,3740,3740,103
20250401,142700,3205059904,3730,3735,3735,3730,340
20250401,142600,3203791654,3730,3730,3740,3725,1231
20250401,142500,3199199214,3730,3730,3730,3730,995
20250401,142400,3195487864,3740,3735,3740,3730,1522
20250401,142300,3189800104,3735,3735,3740,3735,387
20250401,142200,3188354639,3735,3740,3740,3735,405
20250401,142100,3186841864,3730,3735,3735,3730,755
20250401,142000,3184022559,3740,3760,3760,3740,332
20250401,141900,3182780759,3740,3740,3740,3740,535
20250401,141800,3180779859,3745,3745,3775,3735,5714
20250401,141700,3159316654,3735,3740,3745,3735,1191
20250401,141600,3154864454,3740,3740,3740,3740,0
20250401,141500,3154864454,3740,3740,3740,3740,300
20250401,141400,3153742454,3740,3740,3740,3735,785
20250401,141300,3150807954,3740,3740,3740,3740,0
20250401,141200,3150807954,3740,3740,3740,3740,82
20250401,141100,3150501274,3740,3740,3745,3740,1800
20250401,141000,3143765749,3740,3730,3745,3730,764
20250401,140900,3140912459,3730,3730,3730,3730,0
20250401,140800,3140912459,3730,3730,3730,3730,0
20250401,140700,3140912459,3730,3730,3730,3730,8
20250401,140600,3140882619,3725,3730,3735,3720,5574
20250401,140500,3120105404,3730,3735,3735,3730,2171
20250401,140400,3111997289,3740,3740,3740,3740,515
20250401,140300,3110071189,3740,3740,3740,3740,446
20250401,140200,3108403149,3740,3740,3745,3730,2755
20250401,140100,3098118749,3730,3740,3740,3730,2265
20250401,140000,3089661714,3740,3760,3760,3735,4586
20250401,135900,3072509109,3765,3760,3765,3750,1817
20250401,135800,3065677609,3750,3765,3765,3745,510
20250401,135700,3063763789,3750,3755,3755,3750,4156
20250401,135600,3048177289,3755,3750,3755,3750,207
20250401,135500,3047400009,3750,3755,3765,3750,795
20250401,135400,3044418469,3750,3765,3765,3750,324
20250401,135300,3043198729,3760,3760,3765,3745,1528
20250401,135200,3037465999,3760,3745,3760,3745,9386
20250401,135100,3002203289,3745,3750,3755,3745,8527
20250401,135000,2970223399,3750,3740,3750,3740,133
20250401,134900,2969724839,3740,3745,3745,3740,419
20250401,134800,2968156179,3745,3745,3745,3740,984
20250401,134700,2964471379,3745,3735,3745,3730,495
20250401,134600,2962623669,3735,3730,3740,3730,802
20250401,134500,2959626234,3730,3735,3735,3730,597
20250401,134400,2957399289,3740,3740,3740,3740,37
20250401,134300,2957260909,3740,3740,3740,3740,364
20250401,134200,2955899549,3740,3740,3740,3740,35
20250401,134100,2955768649,3725,3730,3740,3725,1773
20250401,134000,2949152699,3730,3740,3740,3730,1135
20250401,133900,2944913999,3735,3745,3745,3735,2306
20250401,133800,2936296044,3740,3745,3745,3740,300
20250401,133700,2935173669,3740,3735,3740,3735,85
20250401,133600,2934856019,3740,3740,3740,3740,421
20250401,133500,2933281479,3740,3735,3740,3730,927
20250401,133400,2929817099,3730,3725,3730,3725,201
20250401,133300,2929068369,3725,3725,3725,3725,1033
20250401,133200,2925220444,3720,3730,3730,3720,972
20250401,133100,2921602999,3725,3730,3735,3725,879
20250401,133000,2918325259,3730,3730,3730,3725,2945
20250401,132900,2907352584,3730,3735,3735,3725,142
20250401,132800,2906822389,3725,3725,3725,3725,31
20250401,132700,2906706914,3725,3740,3740,3725,1106
20250401,132600,2902572064,3740,3740,3740,3740,256
20250401,132500,2901614624,3730,3740,3740,3725,4006
20250401,132400,2886643604,3740,3740,3740,3735,511
20250401,132300,2884732469,3735,3735,3740,3735,744
20250401,132200,2881951059,3740,3740,3740,3740,0
20250401,132100,2881951059,3740,3740,3740,3740,0
20250401,132000,2881951059,3740,3740,3740,3740,0
20250401,131900,2881951059,3740,3730,3740,3730,260
20250401,131800,2880979519,3715,3735,3735,3715,9291
20250401,131700,2846407084,3735,3725,3735,3725,560
20250401,131600,2844315834,3725,3730,3735,3725,911
20250401,131500,2840919164,3730,3735,3735,3730,576
20250401,131400,2838768069,3730,3730,3730,3730,1312
20250401,131300,2833874309,3730,3730,3730,3730,1860
20250401,131200,2826936509,3730,3730,3730,3730,576
20250401,131100,2824788029,3730,3735,3735,3720,427
20250401,131000,2823195859,3720,3720,3720,3720,0
20250401,130900,2823195859,3720,3725,3725,3720,1052
20250401,130800,2819280209,3725,3735,3740,3725,1430
20250401,130700,2813949064,3720,3720,3730,3720,1376
20250401,130600,2808818664,3720,3720,3720,3720,374
20250401,130500,2807427384,3720,3730,3730,3720,221
20250401,130400,2806603924,3730,3720,3730,3717,616
20250401,130300,2804311819,3720,3720,3725,3715,253
20250401,130200,2803371174,3720,3720,3720,3715,472
20250401,130100,2801615584,3720,3720,3720,3720,1003
20250401,130000,2797884424,3720,3725,3725,3720,60
20250401,125900,2797661199,3720,3720,3730,3720,1139
20250401,125800,2793422849,3720,3720,3725,3720,4187
20250401,125700,2777845939,3720,3725,3730,3715,3577
20250401,125600,2764530974,3725,3735,3740,3725,2438
20250401,125500,2755432629,3735,3740,3745,3735,341
20250401,125400,2754157079,3740,3745,3745,3740,858
20250401,125300,2750946879,3745,3740,3745,3735,448
20250401,125200,2749269849,3735,3740,3740,3730,1226
20250401,125100,2744691639,3735,3740,3740,3735,768
20250401,125000,2741823134,3740,3745,3745,3735,1742
20250401,124900,2735309539,3740,3745,3745,3740,144
20250401,124800,2734770274,3740,3745,3745,3740,1153
20250401,124700,2730453854,3745,3745,3745,3745,344
20250401,124600,2729165574,3745,3750,3750,3745,4038
20250401,124500,2714041709,3750,3750,3750,3750,107
20250401,124400,2713640459,3750,3750,3750,3750,647
20250401,124300,2711214209,3755,3750,3755,3750,1150
20250401,124200,2706901209,3760,3760,3760,3755,217
20250401,124100,2706085794,3760,3755,3765,3755,558
20250401,124000,2703989469,3760,3765,3765,3755,601
20250401,123900,2701730219,3765,3765,3765,3765,1
20250401,123800,2701726454,3760,3760,3765,3760,3039
20250401,123700,2690297564,3770,3770,3770,3765,227
20250401,123600,2689441779,3765,3760,3765,3760,177
20250401,123500,2688775654,3760,3765,3770,3760,1571
20250401,123400,2682868634,3765,3765,3770,3765,2195
20250401,123300,2674602624,3765,3770,3775,3765,531
20250401,123200,2672603239,3770,3770,3770,3770,110
20250401,123100,2672188539,3770,3770,3775,3765,1158
20250401,123000,2667828414,3770,3775,3780,3770,426
20250401,122900,2666221744,3775,3780,3780,3770,1310
20250401,122800,2661281794,3775,3780,3780,3775,352
20250401,122700,2659951699,3780,3775,3780,3775,888
20250401,122600,2656599449,3770,3770,3770,3770,138
20250401,122500,2656079189,3775,3765,3775,3765,1810
20250401,122400,2649260559,3765,3770,3770,3765,957
20250401,122300,2645654319,3775,3775,3775,3775,100
20250401,122200,2645276819,3775,3780,3780,3775,901
20250401,122100,2641874369,3780,3780,3785,3780,1603
20250401,122000,2635815009,3780,3780,3780,3780,746
20250401,121900,2632995129,3780,3780,3780,3775,482
20250401,121800,2631173179,3780,3785,3785,3780,595
20250401,121700,2628921109,3785,3780,3790,3780,1317
20250401,121600,2623938349,3785,3780,3785,3780,1319
20250401,121500,2618945944,3780,3780,3790,3780,5271
20250401,121400,2599002284,3780,3785,3790,3780,3652
20250401,121300,2585186404,3785,3780,3785,3780,325
20250401,121200,2583957254,3785,3785,3790,3780,1363
20250401,121100,2578800969,3785,3780,3785,3720,6234
20250401,121000,2555473029,3780,3775,3780,3775,2846
20250401,120900,2544718189,3770,3770,3770,3770,718
20250401,120800,2542011329,3775,3770,3775,3760,592
20250401,120700,2539781099,3770,3770,3770,3770,560
20250401,120600,2537669899,3770,3770,3770,3760,1316
20250401,120500,2532715904,3770,3775,3775,3770,395
20250401,120400,2531225774,3775,3770,3785,3770,4447
20250401,120300,2514428574,3770,3770,3770,3770,2222
20250401,120200,2506051634,3770,3760,3770,3755,3654
20250401,120100,2492302004,3775,3760,3775,3760,3047
20250401,120000,2480830139,3760,3760,3760,3755,885
20250401,115900,2477502699,3760,3755,3760,3755,6469
20250401,115800,2453206089,3755,3750,3755,3750,78
20250401,115700,2452913499,3755,3750,3755,3750,330
20250401,115600,2451675919,3750,3750,3755,3750,2395
20250401,115500,2442694484,3745,3740,3745,3740,479
20250401,115400,2440901969,3740,3745,3745,3740,790
20250401,115300,2437945194,3745,3745,3750,3740,1432
20250401,115200,2432585779,3750,3750,3750,3730,642
20250401,115100,2430180914,3740,3725,3740,3725,2048
20250401,115000,2422533869,3730,3740,3740,3725,545
20250401,114900,2420500239,3740,3740,3740,3740,100
20250401,114800,2420126239,3720,3735,3750,3720,2519
20250401,114700,2410732934,3740,3745,3745,3740,1547
20250401,114600,2404941632,3750,3755,3755,3750,164
20250401,114500,2404326562,3755,3755,3755,3755,40
20250401,114400,2404176362,3755,3755,3755,3755,1137
20250401,114300,2399906927,3755,3750,3755,3750,3062
20250401,114200,2388414412,3750,3750,3750,3750,1023
20250401,114100,2384578162,3745,3740,3750,3740,2313
20250401,114000,2375925282,3735,3735,3740,3735,282
20250401,113900,2374871117,3735,3730,3735,3730,236
20250401,113800,2373990247,3735,3735,3735,3730,2090
20250401,113700,2366184722,3730,3735,3735,3730,911
20250401,113600,2362786137,3735,3725,3735,3725,1820
20250401,113500,2355989997,3725,3725,3740,3725,1612
20250401,113400,2349979267,3740,3720,3740,3720,4616
20250401,113300,2332794647,3715,3710,3715,3710,702
20250401,113200,2330190182,3705,3720,3720,3705,444
20250401,113100,2328544102,3720,3710,3720,3700,5182
20250401,113000,2309323142,3710,3725,3725,3705,3184
20250401,112900,2297500717,3720,3725,3725,3720,3478
20250401,112800,2284556012,3730,3745,3745,3730,4506
20250401,112700,2267737877,3745,3750,3755,3735,6727
20250401,112600,2242534202,3750,3745,3760,3740,8157
20250401,112500,2211949575,3740,3745,3745,3735,2410
20250401,112400,2202927080,3745,3735,3745,3735,6617
20250401,112300,2178181930,3735,3735,3735,3730,1120
20250401,112200,2173999280,3732,3735,3735,3725,1029
20250401,112100,2170160735,3735,3735,3735,3730,4907
20250401,112000,2151847490,3730,3730,3730,3725,6273
20250401,111900,2128451575,3725,3720,3735,3715,3555
20250401,111800,2115217175,3720,3700,3725,3700,6453
20250401,111700,2091282980,3700,3700,3705,3695,2087
20250401,111600,2083563320,3700,3700,3705,3690,1524
20250401,111500,2077935060,3695,3690,3700,3690,3745
20250401,111400,2064080455,3700,3685,3700,3680,12667
20250401,111300,2017343180,3680,3675,3680,3675,1462
20250401,111200,2011963070,3680,3680,3685,3680,2771
20250401,111100,2001765660,3680,3680,3680,3675,3325
20250401,111000,1989529800,3680,3675,3680,3675,1576
20250401,110900,1983737500,3680,3675,3680,3675,1976
20250401,110800,1976469315,3675,3670,3675,3670,1383
20250401,110700,1971387300,3670,3670,3675,3660,8552
20250401,110600,1940024370,3670,3665,3670,3665,3267
20250401,110500,1928038885,3660,3660,3660,3655,10990
20250401,110400,1887815490,3660,3660,3660,3660,613
20250401,110300,1885571910,3660,3660,3660,3660,6282
20250401,110200,1862579790,3660,3665,3665,3655,5263
20250401,110100,1843302630,3660,3645,3660,3645,14317
20250401,110000,1791004705,3645,3645,3650,3645,2525
20250401,105900,1781800205,3645,3645,3650,3645,314
20250401,105800,1780655510,3645,3640,3645,3640,11021
20250401,105700,1740538070,3640,3635,3645,3635,206
20250401,105600,1739788455,3630,3635,3635,3630,142
20250401,105500,1739272805,3640,3650,3650,3640,666
20250401,105400,1736843855,3635,3640,3650,3635,1928
20250401,105300,1729820300,3645,3635,3660,3635,14615
20250401,105200,1676526165,3630,3640,3640,3630,3574
20250401,105100,1663524585,3635,3635,3640,3635,5347
20250401,105000,1644086820,3630,3630,3630,3625,2076
20250401,104900,1636556915,3630,3620,3630,3620,56
20250401,104800,1636353995,3620,3630,3640,3620,435
20250401,104700,1634772795,3630,3640,3640,3620,1394
20250401,104600,1629713405,3620,3625,3640,3615,5038
20250401,104500,1611425910,3635,3630,3645,3625,4833
20250401,104400,1593874240,3625,3615,3625,3610,2554
20250401,104300,1584632535,3615,3595,3615,3595,4898
20250401,104200,1566989765,3595,3595,3595,3590,2712
20250401,104100,1557247815,3595,3595,3595,3595,332
20250401,104000,1556054275,3595,3595,3600,3595,1201
20250401,103900,1551736530,3595,3595,3600,3590,1366
20250401,103800,1546827230,3605,3600,3605,3600,230
20250401,103700,1545998135,3595,3595,3595,3595,11
20250401,103600,1545958590,3600,3605,3610,3600,1500
20250401,103500,1540551925,3600,3595,3605,3595,8699
20250401,103400,1509272870,3595,3590,3595,3590,3548
20250401,103300,1496527295,3590,3595,3595,3590,409
20250401,103200,1495058970,3590,3595,3595,3590,1107
20250401,103100,1491081805,3595,3590,3595,3590,3592
20250401,103000,1478179060,3595,3595,3595,3595,481
20250401,102900,1476449865,3590,3587,3590,3587,1190
20250401,102800,1472180765,3585,3595,3595,3585,1314
20250401,102700,1467464670,3605,3605,3605,3590,1291
20250401,102600,1462826220,3595,3590,3605,3590,1065
20250401,102500,1458990700,3590,3585,3590,3585,3891
20250401,102400,1445029700,3585,3590,3590,3585,163
20250401,102300,1444445295,3590,3590,3590,3585,1244
20250401,102200,1439981400,3590,3595,3605,3590,558
20250401,102100,1437975370,3595,3595,3605,3590,782
20250401,102000,1435166240,3595,3605,3605,3595,248
20250401,101900,1434274040,3605,3605,3605,3585,6457
20250401,101800,1411085584,3605,3605,3605,3600,376
20250401,101700,1409730274,3605,3600,3610,3600,962
20250401,101600,1406263914,3600,3615,3615,3600,598
20250401,101500,1404105474,3620,3635,3635,3615,4309
20250401,101400,1388482024,3635,3637,3640,3625,9666
20250401,101300,1353332567,3640,3620,3640,3620,5802
20250401,101200,1332274437,3615,3610,3630,3590,8516
20250401,101100,1301514577,3595,3585,3605,3570,10245
20250401,101000,1264652117,3585,3575,3585,3565,1230
20250401,100900,1260255557,3565,3565,3580,3550,6765
20250401,100800,1236090792,3565,3545,3565,3540,334
20250401,100700,1234903417,3555,3555,3555,3537,4170
20250401,100600,1220135187,3550,3550,3550,3550,227
20250401,100500,1219329337,3540,3550,3560,3535,2570
20250401,100400,1210199807,3550,3550,3550,3525,137
20250401,100300,1209716807,3550,3525,3550,3515,1566
20250401,100200,1204208482,3535,3545,3545,3515,4284
20250401,100100,1189078047,3545,3545,3555,3535,1704
20250401,100000,1183038427,3545,3540,3545,3540,375
20250401,095900,1181709667,3540,3540,3540,3540,107
20250401,095800,1181330887,3540,3535,3540,3535,223
20250401,095700,1180541522,3535,3540,3540,3535,350
20250401,095600,1179303432,3530,3540,3540,3530,99
20250401,095500,1178953222,3535,3535,3545,3535,2572
20250401,095400,1169856677,3540,3540,3545,3540,542
20250401,095300,1167936692,3540,3535,3540,3535,871
20250401,095200,1164855187,3535,3545,3545,3530,713
20250401,095100,1162337317,3540,3540,3540,3530,603
20250401,095000,1160204557,3535,3540,3540,3535,456
20250401,094900,1158591522,3530,3540,3540,3530,117
20250401,094800,1158178342,3540,3540,3540,3530,4145
20250401,094700,1143513402,3540,3530,3540,3520,2383
20250401,094600,1135091122,3525,3525,3525,3510,7601
20250401,094500,1108353172,3525,3515,3525,3515,2930
20250401,094400,1098030757,3515,3515,3515,3500,10990
20250401,094300,1059520037,3515,3520,3525,3515,3469
20250401,094200,1047311637,3520,3525,3525,3515,2375
20250401,094100,1038956592,3525,3530,3530,3520,5129
20250401,094000,1020886802,3530,3525,3540,3525,9622
20250401,093900,986900552,3525,3525,3530,3525,1175
20250401,093800,982758552,3525,3525,3530,3520,464
20250401,093700,981121797,3520,3520,3520,3520,22
20250401,093600,981044357,3520,3515,3520,3515,7721
20250401,093500,953867882,3515,3525,3525,3515,1698
20250401,093400,947897262,3530,3520,3530,3515,619
20250401,093300,945718207,3515,3530,3530,3515,7690
20250401,093200,918628507,3530,3540,3550,3530,3527
20250401,093100,906164822,3540,3550,3550,3540,4300
20250401,093000,890916977,3550,3555,3565,3545,6474
20250401,092900,867930132,3550,3560,3565,3550,5136
20250401,092800,849663777,3565,3565,3580,3560,5987
20250401,092700,828305912,3560,3565,3565,3560,917
20250401,092600,825039332,3565,3560,3570,3560,731
20250401,092500,822431152,3560,3565,3570,3560,5664
20250401,092400,802261517,3570,3560,3570,3560,670
20250401,092300,799871512,3565,3570,3570,3565,4828
20250401,092200,782640327,3555,3560,3570,3555,5300
20250401,092100,763766512,3560,3585,3585,3560,2714
20250401,092000,754060667,3590,3605,3615,3590,5571
20250401,091900,734011427,3610,3600,3610,3600,6422
20250401,091800,710860767,3600,3615,3615,3600,3808
20250401,091700,697106177,3615,3615,3625,3612,1168
20250401,091600,692884252,3615,3630,3630,3605,5375
20250401,091500,673449652,3625,3635,3640,3625,1280
20250401,091400,668801487,3635,3645,3645,3630,2588
20250401,091300,659392859,3645,3640,3650,3630,7087
20250401,091200,633582754,3645,3660,3660,3630,10253
20250401,091100,596203905,3665,3665,3675,3650,13423
20250401,091000,547082395,3665,3665,3685,3655,23565
20250401,090900,460571445,3665,3630,3670,3615,25312
20250401,090800,368125705,3635,3560,3640,3560,11038
20250401,090700,328295015,3590,3540,3595,3540,4722
20250401,090600,311446015,3540,3540,3565,3535,5418
20250401,090500,292177645,3545,3495,3545,3495,6588
20250401,090400,268921435,3485,3540,3540,3485,23575
20250401,090300,186257425,3540,3560,3560,3540,2551
20250401,090200,177191355,3565,3560,3585,3550,12778
20250401,090100,131630300,3560,3630,3630,3560,14781
20250401,090000,78601235,3625,3585,3645,3570,21875
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 3656752749 3690 3690 3690 3690 12776
3 20250401 194300 3656752749 3690 3690 3690 3690 0
4 20250401 194200 3656752749 3690 3690 3690 3690 0
5 20250401 194100 3656752749 3690 3690 3690 3690 0
6 20250401 194000 3656752749 3690 3690 3690 3690 0
7 20250401 193900 3656752749 3690 3690 3690 3690 0
8 20250401 193800 3656752749 3690 3690 3690 3690 0
9 20250401 193700 3656752749 3690 3690 3690 3690 0
10 20250401 193600 3656752749 3690 3690 3690 3690 0
11 20250401 193500 3656752749 3690 3690 3690 3690 0
12 20250401 193400 3656752749 3690 3690 3690 3690 0
13 20250401 193300 3656752749 3690 3690 3690 3690 0
14 20250401 193200 3656752749 3690 3690 3690 3690 0
15 20250401 193100 3656752749 3690 3690 3690 3690 0
16 20250401 193000 3656752749 3690 3690 3690 3690 0
17 20250401 192900 3656752749 3690 3690 3690 3690 0
18 20250401 192800 3656752749 3690 3690 3690 3690 0
19 20250401 192700 3656752749 3690 3690 3690 3690 0
20 20250401 192600 3656752749 3690 3690 3690 3690 0
21 20250401 192500 3656752749 3690 3690 3690 3690 0
22 20250401 192400 3656752749 3690 3690 3690 3690 0
23 20250401 192300 3656752749 3690 3690 3690 3690 0
24 20250401 192200 3656752749 3690 3690 3690 3690 0
25 20250401 192100 3656752749 3690 3690 3690 3690 0
26 20250401 192000 3656752749 3690 3690 3690 3690 0
27 20250401 191900 3656752749 3690 3690 3690 3690 0
28 20250401 191800 3656752749 3690 3690 3690 3690 0
29 20250401 191700 3656752749 3690 3690 3690 3690 0
30 20250401 191600 3656752749 3690 3690 3690 3690 0
31 20250401 191500 3656752749 3690 3690 3690 3690 0
32 20250401 191400 3656752749 3690 3690 3690 3690 12776
33 20250401 191300 3656752749 3690 3690 3690 3690 0
34 20250401 191200 3656752749 3690 3690 3690 3690 0
35 20250401 191100 3656752749 3690 3690 3690 3690 0
36 20250401 191000 3656752749 3690 3690 3690 3690 0
37 20250401 190900 3656752749 3690 3690 3690 3690 0
38 20250401 190800 3656752749 3690 3690 3690 3690 0
39 20250401 190700 3656752749 3690 3690 3690 3690 0
40 20250401 190600 3656752749 3690 3690 3690 3690 0
41 20250401 190500 3656752749 3690 3690 3690 3690 0
42 20250401 190400 3656752749 3690 3690 3690 3690 0
43 20250401 190300 3656752749 3690 3690 3690 3690 0
44 20250401 190200 3656752749 3690 3690 3690 3690 0
45 20250401 190100 3656752749 3690 3690 3690 3690 0
46 20250401 190000 3656752749 3690 3690 3690 3690 0
47 20250401 185900 3656752749 3690 3690 3690 3690 0
48 20250401 185800 3656752749 3690 3690 3690 3690 0
49 20250401 185700 3656752749 3690 3690 3690 3690 0
50 20250401 185600 3656752749 3690 3690 3690 3690 0
51 20250401 185500 3656752749 3690 3690 3690 3690 0
52 20250401 185400 3656752749 3690 3690 3690 3690 0
53 20250401 185300 3656752749 3690 3690 3690 3690 0
54 20250401 185200 3656752749 3690 3690 3690 3690 0
55 20250401 185100 3656752749 3690 3690 3690 3690 0
56 20250401 185000 3656752749 3690 3690 3690 3690 0
57 20250401 184900 3656752749 3690 3690 3690 3690 0
58 20250401 184800 3656752749 3690 3690 3690 3690 0
59 20250401 184700 3656752749 3690 3690 3690 3690 0
60 20250401 184600 3656752749 3690 3690 3690 3690 0
61 20250401 184500 3656752749 3690 3690 3690 3690 0
62 20250401 184400 3656752749 3690 3690 3690 3690 12776
63 20250401 184300 3656752749 3690 3690 3690 3690 0
64 20250401 184200 3656752749 3690 3690 3690 3690 0
65 20250401 184100 3656752749 3690 3690 3690 3690 0
66 20250401 184000 3656752749 3690 3690 3690 3690 0
67 20250401 183900 3656752749 3690 3690 3690 3690 0
68 20250401 183800 3656752749 3690 3690 3690 3690 0
69 20250401 183700 3656752749 3690 3690 3690 3690 0
70 20250401 183600 3656752749 3690 3690 3690 3690 0
71 20250401 183500 3656752749 3690 3690 3690 3690 0
72 20250401 183400 3656752749 3690 3690 3690 3690 0
73 20250401 183300 3656752749 3690 3690 3690 3690 0
74 20250401 183200 3656752749 3690 3690 3690 3690 0
75 20250401 183100 3656752749 3690 3690 3690 3690 0
76 20250401 183000 3656752749 3690 3690 3690 3690 0
77 20250401 182900 3656752749 3690 3690 3690 3690 0
78 20250401 182800 3656752749 3690 3690 3690 3690 0
79 20250401 182700 3656752749 3690 3690 3690 3690 0
80 20250401 182600 3656752749 3690 3690 3690 3690 0
81 20250401 182500 3656752749 3690 3690 3690 3690 0
82 20250401 182400 3656752749 3690 3690 3690 3690 0
83 20250401 182300 3656752749 3690 3690 3690 3690 0
84 20250401 182200 3656752749 3690 3690 3690 3690 0
85 20250401 182100 3656752749 3690 3690 3690 3690 0
86 20250401 182000 3656752749 3690 3690 3690 3690 0
87 20250401 181900 3656752749 3690 3690 3690 3690 0
88 20250401 181800 3656752749 3690 3690 3690 3690 0
89 20250401 181700 3656752749 3690 3690 3690 3690 0
90 20250401 181600 3656752749 3690 3690 3690 3690 0
91 20250401 181500 3656752749 3690 3690 3690 3690 0
92 20250401 181400 3656752749 3690 3690 3690 3690 12776
93 20250401 181300 3656752749 3690 3690 3690 3690 0
94 20250401 181200 3656752749 3690 3690 3690 3690 0
95 20250401 181100 3656752749 3690 3690 3690 3690 0
96 20250401 181000 3656752749 3690 3690 3690 3690 0
97 20250401 180900 3656752749 3690 3690 3690 3690 0
98 20250401 180800 3656752749 3690 3690 3690 3690 0
99 20250401 180700 3656752749 3690 3690 3690 3690 0
100 20250401 180600 3656752749 3690 3690 3690 3690 0
101 20250401 180500 3656752749 3690 3690 3690 3690 0
102 20250401 180400 3656752749 3690 3690 3690 3690 0
103 20250401 180300 3656752749 3690 3690 3690 3690 0
104 20250401 180200 3656752749 3690 3690 3690 3690 0
105 20250401 180100 3656752749 3690 3690 3690 3690 0
106 20250401 180000 3656752749 3690 3690 3690 3690 0
107 20250401 175900 3656752749 3690 3690 3690 3690 0
108 20250401 175800 3656752749 3690 3690 3690 3690 0
109 20250401 175700 3656752749 3690 3690 3690 3690 0
110 20250401 175600 3656752749 3690 3690 3690 3690 0
111 20250401 175500 3656752749 3690 3690 3690 3690 0
112 20250401 175400 3656752749 3690 3690 3690 3690 0
113 20250401 175300 3656752749 3690 3690 3690 3690 0
114 20250401 175200 3656752749 3690 3690 3690 3690 0
115 20250401 175100 3656752749 3690 3690 3690 3690 0
116 20250401 175000 3656752749 3690 3690 3690 3690 0
117 20250401 174900 3656752749 3690 3690 3690 3690 0
118 20250401 174800 3656752749 3690 3690 3690 3690 0
119 20250401 174700 3656752749 3690 3690 3690 3690 0
120 20250401 174600 3656752749 3690 3690 3690 3690 0
121 20250401 174500 3656752749 3690 3690 3690 3690 0
122 20250401 174400 3656752749 3690 3690 3690 3690 12776
123 20250401 174300 3656752749 3690 3690 3690 3690 0
124 20250401 174200 3656752749 3690 3690 3690 3690 0
125 20250401 174100 3656752749 3690 3690 3690 3690 0
126 20250401 174000 3656752749 3690 3690 3690 3690 0
127 20250401 173900 3656752749 3690 3690 3690 3690 0
128 20250401 173800 3656752749 3690 3690 3690 3690 0
129 20250401 173700 3656752749 3690 3690 3690 3690 0
130 20250401 173600 3656752749 3690 3690 3690 3690 0
131 20250401 173500 3656752749 3690 3690 3690 3690 0
132 20250401 173400 3656752749 3690 3690 3690 3690 0
133 20250401 173300 3656752749 3690 3690 3690 3690 0
134 20250401 173200 3656752749 3690 3690 3690 3690 0
135 20250401 173100 3656752749 3690 3690 3690 3690 0
136 20250401 173000 3656752749 3690 3690 3690 3690 0
137 20250401 172900 3656752749 3690 3690 3690 3690 0
138 20250401 172800 3656752749 3690 3690 3690 3690 0
139 20250401 172700 3656752749 3690 3690 3690 3690 0
140 20250401 172600 3656752749 3690 3690 3690 3690 0
141 20250401 172500 3656752749 3690 3690 3690 3690 0
142 20250401 172400 3656752749 3690 3690 3690 3690 0
143 20250401 172300 3656752749 3690 3690 3690 3690 0
144 20250401 172200 3656752749 3690 3690 3690 3690 0
145 20250401 172100 3656752749 3690 3690 3690 3690 0
146 20250401 172000 3656752749 3690 3690 3690 3690 0
147 20250401 171900 3656752749 3690 3690 3690 3690 0
148 20250401 171800 3656752749 3690 3690 3690 3690 0
149 20250401 171700 3656752749 3690 3690 3690 3690 0
150 20250401 171600 3656752749 3690 3690 3690 3690 0
151 20250401 171500 3656752749 3690 3690 3690 3690 0
152 20250401 171400 3656752749 3690 3690 3690 3690 12776
153 20250401 171300 3656752749 3690 3690 3690 3690 0
154 20250401 171200 3656752749 3690 3690 3690 3690 0
155 20250401 171100 3656752749 3690 3690 3690 3690 0
156 20250401 171000 3656752749 3690 3690 3690 3690 0
157 20250401 170900 3656752749 3690 3690 3690 3690 0
158 20250401 170800 3656752749 3690 3690 3690 3690 0
159 20250401 170700 3656752749 3690 3690 3690 3690 0
160 20250401 170600 3656752749 3690 3690 3690 3690 0
161 20250401 170500 3656752749 3690 3690 3690 3690 0
162 20250401 170400 3656752749 3690 3690 3690 3690 0
163 20250401 170300 3656752749 3690 3690 3690 3690 0
164 20250401 170200 3656752749 3690 3690 3690 3690 0
165 20250401 170100 3656752749 3690 3690 3690 3690 0
166 20250401 170000 3656752749 3690 3690 3690 3690 0
167 20250401 165900 3656752749 3690 3690 3690 3690 0
168 20250401 165800 3656752749 3690 3690 3690 3690 0
169 20250401 165700 3656752749 3690 3690 3690 3690 0
170 20250401 165600 3656752749 3690 3690 3690 3690 0
171 20250401 165500 3656752749 3690 3690 3690 3690 0
172 20250401 165400 3656752749 3690 3690 3690 3690 0
173 20250401 165300 3656752749 3690 3690 3690 3690 0
174 20250401 165200 3656752749 3690 3690 3690 3690 0
175 20250401 165100 3656752749 3690 3690 3690 3690 0
176 20250401 165000 3656752749 3690 3690 3690 3690 0
177 20250401 164900 3656752749 3690 3690 3690 3690 0
178 20250401 164800 3656752749 3690 3690 3690 3690 0
179 20250401 164700 3656752749 3690 3690 3690 3690 0
180 20250401 164600 3656752749 3690 3690 3690 3690 0
181 20250401 164500 3656752749 3690 3690 3690 3690 0
182 20250401 164400 3656752749 3690 3690 3690 3690 12776
183 20250401 164300 3656752749 3690 3690 3690 3690 0
184 20250401 164200 3656752749 3690 3690 3690 3690 0
185 20250401 164100 3656752749 3690 3690 3690 3690 0
186 20250401 164000 3656752749 3690 3690 3690 3690 0
187 20250401 163900 3656752749 3690 3690 3690 3690 0
188 20250401 163800 3656752749 3690 3690 3690 3690 0
189 20250401 163700 3656752749 3690 3690 3690 3690 0
190 20250401 163600 3656752749 3690 3690 3690 3690 0
191 20250401 163500 3656752749 3690 3690 3690 3690 0
192 20250401 163400 3656752749 3690 3690 3690 3690 0
193 20250401 163300 3656752749 3690 3690 3690 3690 0
194 20250401 163200 3656752749 3690 3690 3690 3690 0
195 20250401 163100 3656752749 3690 3690 3690 3690 0
196 20250401 163000 3656752749 3690 3690 3690 3690 0
197 20250401 162900 3656752749 3690 3690 3690 3690 0
198 20250401 162800 3656752749 3690 3690 3690 3690 0
199 20250401 162700 3656752749 3690 3690 3690 3690 0
200 20250401 162600 3656752749 3690 3690 3690 3690 0
201 20250401 162500 3656752749 3690 3690 3690 3690 0
202 20250401 162400 3656752749 3690 3690 3690 3690 0
203 20250401 162300 3656752749 3690 3690 3690 3690 0
204 20250401 162200 3656752749 3690 3690 3690 3690 0
205 20250401 162100 3656752749 3690 3690 3690 3690 0
206 20250401 162000 3656752749 3690 3690 3690 3690 0
207 20250401 161900 3656752749 3690 3690 3690 3690 0
208 20250401 161800 3656752749 3690 3690 3690 3690 0
209 20250401 161700 3656752749 3690 3690 3690 3690 0
210 20250401 161600 3656752749 3690 3690 3690 3690 0
211 20250401 161500 3656752749 3690 3690 3690 3690 0
212 20250401 161400 3656752749 3690 3690 3690 3690 12776
213 20250401 161300 3656752749 3690 3690 3690 3690 0
214 20250401 161200 3656752749 3690 3690 3690 3690 0
215 20250401 161100 3656752749 3690 3690 3690 3690 0
216 20250401 161000 3656752749 3690 3690 3690 3690 0
217 20250401 160900 3656752749 3690 3690 3690 3690 0
218 20250401 160800 3656752749 3690 3690 3690 3690 0
219 20250401 160700 3656752749 3690 3690 3690 3690 0
220 20250401 160600 3656752749 3690 3690 3690 3690 0
221 20250401 160500 3656752749 3690 3690 3690 3690 0
222 20250401 160400 3656752749 3690 3690 3690 3690 0
223 20250401 160300 3656752749 3690 3690 3690 3690 0
224 20250401 160200 3656752749 3690 3690 3690 3690 0
225 20250401 160100 3656752749 3690 3690 3690 3690 0
226 20250401 160000 3656752749 3690 3690 3690 3690 0
227 20250401 155900 3656752749 3690 3690 3690 3690 0
228 20250401 155800 3656752749 3690 3690 3690 3690 0
229 20250401 155700 3656752749 3690 3690 3690 3690 0
230 20250401 155600 3656752749 3690 3690 3690 3690 0
231 20250401 155500 3656752749 3690 3690 3690 3690 0
232 20250401 155400 3656752749 3690 3690 3690 3690 0
233 20250401 155300 3656752749 3690 3690 3690 3690 0
234 20250401 155200 3656752749 3690 3690 3690 3690 0
235 20250401 155100 3656752749 3690 3690 3690 3690 0
236 20250401 155000 3656752749 3690 3690 3690 3690 0
237 20250401 154900 3656752749 3690 3690 3690 3690 0
238 20250401 154800 3656752749 3690 3690 3690 3690 0
239 20250401 154700 3656752749 3690 3690 3690 3690 0
240 20250401 154600 3656752749 3690 3690 3690 3690 0
241 20250401 154500 3656752749 3690 3690 3690 3690 0
242 20250401 154400 3656752749 3690 3690 3690 3690 12776
243 20250401 154300 3656752749 3690 3690 3690 3690 0
244 20250401 154200 3656752749 3690 3690 3690 3690 0
245 20250401 154100 3656752749 3690 3690 3690 3690 0
246 20250401 154000 3656752749 3690 3690 3690 3690 0
247 20250401 153900 3656752749 3690 3690 3690 3690 0
248 20250401 153800 3656752749 3690 3690 3690 3690 0
249 20250401 153700 3656752749 3690 3690 3690 3690 0
250 20250401 153600 3656752749 3690 3690 3690 3690 0
251 20250401 153500 3656752749 3690 3690 3690 3690 0
252 20250401 153400 3656752749 3690 3690 3690 3690 0
253 20250401 153300 3656752749 3690 3690 3690 3690 0
254 20250401 153200 3656752749 3690 3690 3690 3690 0
255 20250401 153100 3656752749 3690 3690 3690 3690 0
256 20250401 153000 3656752749 3690 3690 3690 3690 12776
257 20250401 152900 3609609309 3690 3690 3690 3690 0
258 20250401 152800 3609609309 3690 3690 3690 3690 0
259 20250401 152700 3609609309 3690 3690 3690 3690 0
260 20250401 152600 3609609309 3690 3690 3690 3690 0
261 20250401 152500 3609609309 3690 3690 3690 3690 0
262 20250401 152400 3609609309 3690 3690 3690 3690 0
263 20250401 152300 3609609309 3690 3690 3690 3690 0
264 20250401 152200 3609609309 3690 3690 3690 3690 0
265 20250401 152100 3609609309 3690 3690 3690 3690 0
266 20250401 152000 3609609309 3690 3690 3690 3690 0
267 20250401 151900 3609609309 3690 3675 3690 3675 3641
268 20250401 151800 3596197329 3675 3680 3690 3675 5372
269 20250401 151700 3576415464 3670 3685 3685 3670 4817
270 20250401 151600 3558717269 3680 3685 3685 3680 1482
271 20250401 151500 3553263484 3685 3685 3695 3685 2064
272 20250401 151400 3545647509 3690 3680 3695 3675 1395
273 20250401 151300 3540507164 3670 3670 3690 3670 1995
274 20250401 151200 3533185394 3670 3690 3695 3660 9566
275 20250401 151100 3497992574 3695 3695 3695 3685 1510
276 20250401 151000 3492420444 3690 3700 3700 3690 856
277 20250401 150900 3489254504 3690 3705 3705 3690 5312
278 20250401 150800 3469590844 3700 3705 3715 3700 2176
279 20250401 150700 3461519884 3715 3720 3720 3700 4510
280 20250401 150600 3444812179 3720 3715 3720 3705 1891
281 20250401 150500 3437791794 3715 3715 3715 3715 170
282 20250401 150400 3437160244 3710 3710 3710 3705 1451
283 20250401 150300 3431782034 3705 3705 3710 3705 3161
284 20250401 150200 3420055894 3705 3710 3710 3700 2999
285 20250401 150100 3408946744 3700 3705 3710 3700 2789
286 20250401 150000 3398615144 3690 3695 3705 3685 2729
287 20250401 145900 3388544429 3690 3725 3725 3690 3242
288 20250401 145800 3376545954 3715 3715 3720 3715 658
289 20250401 145700 3374100994 3715 3715 3715 3715 561
290 20250401 145600 3372016879 3715 3720 3725 3710 725
291 20250401 145500 3369323534 3725 3720 3725 3715 770
292 20250401 145400 3366459134 3720 3720 3720 3720 2
293 20250401 145300 3366451694 3700 3725 3735 3700 7688
294 20250401 145200 3337860129 3730 3720 3730 3720 1175
295 20250401 145100 3333486664 3720 3715 3720 3715 354
296 20250401 145000 3332171479 3715 3700 3715 3700 3102
297 20250401 144900 3320665959 3705 3700 3705 3700 112
298 20250401 144800 3320251149 3700 3700 3700 3695 1914
299 20250401 144700 3313171849 3700 3700 3710 3700 1305
300 20250401 144600 3308343339 3700 3705 3710 3690 4612
301 20250401 144500 3291287749 3700 3705 3705 3700 775
302 20250401 144400 3288419859 3700 3700 3705 3700 2326
303 20250401 144300 3279810909 3700 3705 3710 3700 1798
304 20250401 144200 3273152849 3710 3705 3710 3705 603
305 20250401 144100 3270918729 3705 3710 3710 3705 1993
306 20250401 144000 3263525309 3700 3705 3710 3700 1207
307 20250401 143900 3259052389 3710 3710 3710 3705 2042
308 20250401 143800 3251482764 3710 3710 3710 3710 61
309 20250401 143700 3251256454 3710 3710 3710 3705 1086
310 20250401 143600 3247229664 3710 3715 3715 3710 2352
311 20250401 143500 3238496559 3710 3715 3720 3710 3008
312 20250401 143400 3227328064 3710 3720 3720 3710 3755
313 20250401 143300 3213370769 3720 3725 3725 3720 913
314 20250401 143200 3209972209 3730 3730 3735 3730 783
315 20250401 143100 3207051284 3735 3735 3735 3735 129
316 20250401 143000 3206569469 3735 3735 3735 3735 275
317 20250401 142900 3205542344 3740 3735 3740 3735 26
318 20250401 142800 3205445124 3740 3740 3740 3740 103
319 20250401 142700 3205059904 3730 3735 3735 3730 340
320 20250401 142600 3203791654 3730 3730 3740 3725 1231
321 20250401 142500 3199199214 3730 3730 3730 3730 995
322 20250401 142400 3195487864 3740 3735 3740 3730 1522
323 20250401 142300 3189800104 3735 3735 3740 3735 387
324 20250401 142200 3188354639 3735 3740 3740 3735 405
325 20250401 142100 3186841864 3730 3735 3735 3730 755
326 20250401 142000 3184022559 3740 3760 3760 3740 332
327 20250401 141900 3182780759 3740 3740 3740 3740 535
328 20250401 141800 3180779859 3745 3745 3775 3735 5714
329 20250401 141700 3159316654 3735 3740 3745 3735 1191
330 20250401 141600 3154864454 3740 3740 3740 3740 0
331 20250401 141500 3154864454 3740 3740 3740 3740 300
332 20250401 141400 3153742454 3740 3740 3740 3735 785
333 20250401 141300 3150807954 3740 3740 3740 3740 0
334 20250401 141200 3150807954 3740 3740 3740 3740 82
335 20250401 141100 3150501274 3740 3740 3745 3740 1800
336 20250401 141000 3143765749 3740 3730 3745 3730 764
337 20250401 140900 3140912459 3730 3730 3730 3730 0
338 20250401 140800 3140912459 3730 3730 3730 3730 0
339 20250401 140700 3140912459 3730 3730 3730 3730 8
340 20250401 140600 3140882619 3725 3730 3735 3720 5574
341 20250401 140500 3120105404 3730 3735 3735 3730 2171
342 20250401 140400 3111997289 3740 3740 3740 3740 515
343 20250401 140300 3110071189 3740 3740 3740 3740 446
344 20250401 140200 3108403149 3740 3740 3745 3730 2755
345 20250401 140100 3098118749 3730 3740 3740 3730 2265
346 20250401 140000 3089661714 3740 3760 3760 3735 4586
347 20250401 135900 3072509109 3765 3760 3765 3750 1817
348 20250401 135800 3065677609 3750 3765 3765 3745 510
349 20250401 135700 3063763789 3750 3755 3755 3750 4156
350 20250401 135600 3048177289 3755 3750 3755 3750 207
351 20250401 135500 3047400009 3750 3755 3765 3750 795
352 20250401 135400 3044418469 3750 3765 3765 3750 324
353 20250401 135300 3043198729 3760 3760 3765 3745 1528
354 20250401 135200 3037465999 3760 3745 3760 3745 9386
355 20250401 135100 3002203289 3745 3750 3755 3745 8527
356 20250401 135000 2970223399 3750 3740 3750 3740 133
357 20250401 134900 2969724839 3740 3745 3745 3740 419
358 20250401 134800 2968156179 3745 3745 3745 3740 984
359 20250401 134700 2964471379 3745 3735 3745 3730 495
360 20250401 134600 2962623669 3735 3730 3740 3730 802
361 20250401 134500 2959626234 3730 3735 3735 3730 597
362 20250401 134400 2957399289 3740 3740 3740 3740 37
363 20250401 134300 2957260909 3740 3740 3740 3740 364
364 20250401 134200 2955899549 3740 3740 3740 3740 35
365 20250401 134100 2955768649 3725 3730 3740 3725 1773
366 20250401 134000 2949152699 3730 3740 3740 3730 1135
367 20250401 133900 2944913999 3735 3745 3745 3735 2306
368 20250401 133800 2936296044 3740 3745 3745 3740 300
369 20250401 133700 2935173669 3740 3735 3740 3735 85
370 20250401 133600 2934856019 3740 3740 3740 3740 421
371 20250401 133500 2933281479 3740 3735 3740 3730 927
372 20250401 133400 2929817099 3730 3725 3730 3725 201
373 20250401 133300 2929068369 3725 3725 3725 3725 1033
374 20250401 133200 2925220444 3720 3730 3730 3720 972
375 20250401 133100 2921602999 3725 3730 3735 3725 879
376 20250401 133000 2918325259 3730 3730 3730 3725 2945
377 20250401 132900 2907352584 3730 3735 3735 3725 142
378 20250401 132800 2906822389 3725 3725 3725 3725 31
379 20250401 132700 2906706914 3725 3740 3740 3725 1106
380 20250401 132600 2902572064 3740 3740 3740 3740 256
381 20250401 132500 2901614624 3730 3740 3740 3725 4006
382 20250401 132400 2886643604 3740 3740 3740 3735 511
383 20250401 132300 2884732469 3735 3735 3740 3735 744
384 20250401 132200 2881951059 3740 3740 3740 3740 0
385 20250401 132100 2881951059 3740 3740 3740 3740 0
386 20250401 132000 2881951059 3740 3740 3740 3740 0
387 20250401 131900 2881951059 3740 3730 3740 3730 260
388 20250401 131800 2880979519 3715 3735 3735 3715 9291
389 20250401 131700 2846407084 3735 3725 3735 3725 560
390 20250401 131600 2844315834 3725 3730 3735 3725 911
391 20250401 131500 2840919164 3730 3735 3735 3730 576
392 20250401 131400 2838768069 3730 3730 3730 3730 1312
393 20250401 131300 2833874309 3730 3730 3730 3730 1860
394 20250401 131200 2826936509 3730 3730 3730 3730 576
395 20250401 131100 2824788029 3730 3735 3735 3720 427
396 20250401 131000 2823195859 3720 3720 3720 3720 0
397 20250401 130900 2823195859 3720 3725 3725 3720 1052
398 20250401 130800 2819280209 3725 3735 3740 3725 1430
399 20250401 130700 2813949064 3720 3720 3730 3720 1376
400 20250401 130600 2808818664 3720 3720 3720 3720 374
401 20250401 130500 2807427384 3720 3730 3730 3720 221
402 20250401 130400 2806603924 3730 3720 3730 3717 616
403 20250401 130300 2804311819 3720 3720 3725 3715 253
404 20250401 130200 2803371174 3720 3720 3720 3715 472
405 20250401 130100 2801615584 3720 3720 3720 3720 1003
406 20250401 130000 2797884424 3720 3725 3725 3720 60
407 20250401 125900 2797661199 3720 3720 3730 3720 1139
408 20250401 125800 2793422849 3720 3720 3725 3720 4187
409 20250401 125700 2777845939 3720 3725 3730 3715 3577
410 20250401 125600 2764530974 3725 3735 3740 3725 2438
411 20250401 125500 2755432629 3735 3740 3745 3735 341
412 20250401 125400 2754157079 3740 3745 3745 3740 858
413 20250401 125300 2750946879 3745 3740 3745 3735 448
414 20250401 125200 2749269849 3735 3740 3740 3730 1226
415 20250401 125100 2744691639 3735 3740 3740 3735 768
416 20250401 125000 2741823134 3740 3745 3745 3735 1742
417 20250401 124900 2735309539 3740 3745 3745 3740 144
418 20250401 124800 2734770274 3740 3745 3745 3740 1153
419 20250401 124700 2730453854 3745 3745 3745 3745 344
420 20250401 124600 2729165574 3745 3750 3750 3745 4038
421 20250401 124500 2714041709 3750 3750 3750 3750 107
422 20250401 124400 2713640459 3750 3750 3750 3750 647
423 20250401 124300 2711214209 3755 3750 3755 3750 1150
424 20250401 124200 2706901209 3760 3760 3760 3755 217
425 20250401 124100 2706085794 3760 3755 3765 3755 558
426 20250401 124000 2703989469 3760 3765 3765 3755 601
427 20250401 123900 2701730219 3765 3765 3765 3765 1
428 20250401 123800 2701726454 3760 3760 3765 3760 3039
429 20250401 123700 2690297564 3770 3770 3770 3765 227
430 20250401 123600 2689441779 3765 3760 3765 3760 177
431 20250401 123500 2688775654 3760 3765 3770 3760 1571
432 20250401 123400 2682868634 3765 3765 3770 3765 2195
433 20250401 123300 2674602624 3765 3770 3775 3765 531
434 20250401 123200 2672603239 3770 3770 3770 3770 110
435 20250401 123100 2672188539 3770 3770 3775 3765 1158
436 20250401 123000 2667828414 3770 3775 3780 3770 426
437 20250401 122900 2666221744 3775 3780 3780 3770 1310
438 20250401 122800 2661281794 3775 3780 3780 3775 352
439 20250401 122700 2659951699 3780 3775 3780 3775 888
440 20250401 122600 2656599449 3770 3770 3770 3770 138
441 20250401 122500 2656079189 3775 3765 3775 3765 1810
442 20250401 122400 2649260559 3765 3770 3770 3765 957
443 20250401 122300 2645654319 3775 3775 3775 3775 100
444 20250401 122200 2645276819 3775 3780 3780 3775 901
445 20250401 122100 2641874369 3780 3780 3785 3780 1603
446 20250401 122000 2635815009 3780 3780 3780 3780 746
447 20250401 121900 2632995129 3780 3780 3780 3775 482
448 20250401 121800 2631173179 3780 3785 3785 3780 595
449 20250401 121700 2628921109 3785 3780 3790 3780 1317
450 20250401 121600 2623938349 3785 3780 3785 3780 1319
451 20250401 121500 2618945944 3780 3780 3790 3780 5271
452 20250401 121400 2599002284 3780 3785 3790 3780 3652
453 20250401 121300 2585186404 3785 3780 3785 3780 325
454 20250401 121200 2583957254 3785 3785 3790 3780 1363
455 20250401 121100 2578800969 3785 3780 3785 3720 6234
456 20250401 121000 2555473029 3780 3775 3780 3775 2846
457 20250401 120900 2544718189 3770 3770 3770 3770 718
458 20250401 120800 2542011329 3775 3770 3775 3760 592
459 20250401 120700 2539781099 3770 3770 3770 3770 560
460 20250401 120600 2537669899 3770 3770 3770 3760 1316
461 20250401 120500 2532715904 3770 3775 3775 3770 395
462 20250401 120400 2531225774 3775 3770 3785 3770 4447
463 20250401 120300 2514428574 3770 3770 3770 3770 2222
464 20250401 120200 2506051634 3770 3760 3770 3755 3654
465 20250401 120100 2492302004 3775 3760 3775 3760 3047
466 20250401 120000 2480830139 3760 3760 3760 3755 885
467 20250401 115900 2477502699 3760 3755 3760 3755 6469
468 20250401 115800 2453206089 3755 3750 3755 3750 78
469 20250401 115700 2452913499 3755 3750 3755 3750 330
470 20250401 115600 2451675919 3750 3750 3755 3750 2395
471 20250401 115500 2442694484 3745 3740 3745 3740 479
472 20250401 115400 2440901969 3740 3745 3745 3740 790
473 20250401 115300 2437945194 3745 3745 3750 3740 1432
474 20250401 115200 2432585779 3750 3750 3750 3730 642
475 20250401 115100 2430180914 3740 3725 3740 3725 2048
476 20250401 115000 2422533869 3730 3740 3740 3725 545
477 20250401 114900 2420500239 3740 3740 3740 3740 100
478 20250401 114800 2420126239 3720 3735 3750 3720 2519
479 20250401 114700 2410732934 3740 3745 3745 3740 1547
480 20250401 114600 2404941632 3750 3755 3755 3750 164
481 20250401 114500 2404326562 3755 3755 3755 3755 40
482 20250401 114400 2404176362 3755 3755 3755 3755 1137
483 20250401 114300 2399906927 3755 3750 3755 3750 3062
484 20250401 114200 2388414412 3750 3750 3750 3750 1023
485 20250401 114100 2384578162 3745 3740 3750 3740 2313
486 20250401 114000 2375925282 3735 3735 3740 3735 282
487 20250401 113900 2374871117 3735 3730 3735 3730 236
488 20250401 113800 2373990247 3735 3735 3735 3730 2090
489 20250401 113700 2366184722 3730 3735 3735 3730 911
490 20250401 113600 2362786137 3735 3725 3735 3725 1820
491 20250401 113500 2355989997 3725 3725 3740 3725 1612
492 20250401 113400 2349979267 3740 3720 3740 3720 4616
493 20250401 113300 2332794647 3715 3710 3715 3710 702
494 20250401 113200 2330190182 3705 3720 3720 3705 444
495 20250401 113100 2328544102 3720 3710 3720 3700 5182
496 20250401 113000 2309323142 3710 3725 3725 3705 3184
497 20250401 112900 2297500717 3720 3725 3725 3720 3478
498 20250401 112800 2284556012 3730 3745 3745 3730 4506
499 20250401 112700 2267737877 3745 3750 3755 3735 6727
500 20250401 112600 2242534202 3750 3745 3760 3740 8157
501 20250401 112500 2211949575 3740 3745 3745 3735 2410
502 20250401 112400 2202927080 3745 3735 3745 3735 6617
503 20250401 112300 2178181930 3735 3735 3735 3730 1120
504 20250401 112200 2173999280 3732 3735 3735 3725 1029
505 20250401 112100 2170160735 3735 3735 3735 3730 4907
506 20250401 112000 2151847490 3730 3730 3730 3725 6273
507 20250401 111900 2128451575 3725 3720 3735 3715 3555
508 20250401 111800 2115217175 3720 3700 3725 3700 6453
509 20250401 111700 2091282980 3700 3700 3705 3695 2087
510 20250401 111600 2083563320 3700 3700 3705 3690 1524
511 20250401 111500 2077935060 3695 3690 3700 3690 3745
512 20250401 111400 2064080455 3700 3685 3700 3680 12667
513 20250401 111300 2017343180 3680 3675 3680 3675 1462
514 20250401 111200 2011963070 3680 3680 3685 3680 2771
515 20250401 111100 2001765660 3680 3680 3680 3675 3325
516 20250401 111000 1989529800 3680 3675 3680 3675 1576
517 20250401 110900 1983737500 3680 3675 3680 3675 1976
518 20250401 110800 1976469315 3675 3670 3675 3670 1383
519 20250401 110700 1971387300 3670 3670 3675 3660 8552
520 20250401 110600 1940024370 3670 3665 3670 3665 3267
521 20250401 110500 1928038885 3660 3660 3660 3655 10990
522 20250401 110400 1887815490 3660 3660 3660 3660 613
523 20250401 110300 1885571910 3660 3660 3660 3660 6282
524 20250401 110200 1862579790 3660 3665 3665 3655 5263
525 20250401 110100 1843302630 3660 3645 3660 3645 14317
526 20250401 110000 1791004705 3645 3645 3650 3645 2525
527 20250401 105900 1781800205 3645 3645 3650 3645 314
528 20250401 105800 1780655510 3645 3640 3645 3640 11021
529 20250401 105700 1740538070 3640 3635 3645 3635 206
530 20250401 105600 1739788455 3630 3635 3635 3630 142
531 20250401 105500 1739272805 3640 3650 3650 3640 666
532 20250401 105400 1736843855 3635 3640 3650 3635 1928
533 20250401 105300 1729820300 3645 3635 3660 3635 14615
534 20250401 105200 1676526165 3630 3640 3640 3630 3574
535 20250401 105100 1663524585 3635 3635 3640 3635 5347
536 20250401 105000 1644086820 3630 3630 3630 3625 2076
537 20250401 104900 1636556915 3630 3620 3630 3620 56
538 20250401 104800 1636353995 3620 3630 3640 3620 435
539 20250401 104700 1634772795 3630 3640 3640 3620 1394
540 20250401 104600 1629713405 3620 3625 3640 3615 5038
541 20250401 104500 1611425910 3635 3630 3645 3625 4833
542 20250401 104400 1593874240 3625 3615 3625 3610 2554
543 20250401 104300 1584632535 3615 3595 3615 3595 4898
544 20250401 104200 1566989765 3595 3595 3595 3590 2712
545 20250401 104100 1557247815 3595 3595 3595 3595 332
546 20250401 104000 1556054275 3595 3595 3600 3595 1201
547 20250401 103900 1551736530 3595 3595 3600 3590 1366
548 20250401 103800 1546827230 3605 3600 3605 3600 230
549 20250401 103700 1545998135 3595 3595 3595 3595 11
550 20250401 103600 1545958590 3600 3605 3610 3600 1500
551 20250401 103500 1540551925 3600 3595 3605 3595 8699
552 20250401 103400 1509272870 3595 3590 3595 3590 3548
553 20250401 103300 1496527295 3590 3595 3595 3590 409
554 20250401 103200 1495058970 3590 3595 3595 3590 1107
555 20250401 103100 1491081805 3595 3590 3595 3590 3592
556 20250401 103000 1478179060 3595 3595 3595 3595 481
557 20250401 102900 1476449865 3590 3587 3590 3587 1190
558 20250401 102800 1472180765 3585 3595 3595 3585 1314
559 20250401 102700 1467464670 3605 3605 3605 3590 1291
560 20250401 102600 1462826220 3595 3590 3605 3590 1065
561 20250401 102500 1458990700 3590 3585 3590 3585 3891
562 20250401 102400 1445029700 3585 3590 3590 3585 163
563 20250401 102300 1444445295 3590 3590 3590 3585 1244
564 20250401 102200 1439981400 3590 3595 3605 3590 558
565 20250401 102100 1437975370 3595 3595 3605 3590 782
566 20250401 102000 1435166240 3595 3605 3605 3595 248
567 20250401 101900 1434274040 3605 3605 3605 3585 6457
568 20250401 101800 1411085584 3605 3605 3605 3600 376
569 20250401 101700 1409730274 3605 3600 3610 3600 962
570 20250401 101600 1406263914 3600 3615 3615 3600 598
571 20250401 101500 1404105474 3620 3635 3635 3615 4309
572 20250401 101400 1388482024 3635 3637 3640 3625 9666
573 20250401 101300 1353332567 3640 3620 3640 3620 5802
574 20250401 101200 1332274437 3615 3610 3630 3590 8516
575 20250401 101100 1301514577 3595 3585 3605 3570 10245
576 20250401 101000 1264652117 3585 3575 3585 3565 1230
577 20250401 100900 1260255557 3565 3565 3580 3550 6765
578 20250401 100800 1236090792 3565 3545 3565 3540 334
579 20250401 100700 1234903417 3555 3555 3555 3537 4170
580 20250401 100600 1220135187 3550 3550 3550 3550 227
581 20250401 100500 1219329337 3540 3550 3560 3535 2570
582 20250401 100400 1210199807 3550 3550 3550 3525 137
583 20250401 100300 1209716807 3550 3525 3550 3515 1566
584 20250401 100200 1204208482 3535 3545 3545 3515 4284
585 20250401 100100 1189078047 3545 3545 3555 3535 1704
586 20250401 100000 1183038427 3545 3540 3545 3540 375
587 20250401 095900 1181709667 3540 3540 3540 3540 107
588 20250401 095800 1181330887 3540 3535 3540 3535 223
589 20250401 095700 1180541522 3535 3540 3540 3535 350
590 20250401 095600 1179303432 3530 3540 3540 3530 99
591 20250401 095500 1178953222 3535 3535 3545 3535 2572
592 20250401 095400 1169856677 3540 3540 3545 3540 542
593 20250401 095300 1167936692 3540 3535 3540 3535 871
594 20250401 095200 1164855187 3535 3545 3545 3530 713
595 20250401 095100 1162337317 3540 3540 3540 3530 603
596 20250401 095000 1160204557 3535 3540 3540 3535 456
597 20250401 094900 1158591522 3530 3540 3540 3530 117
598 20250401 094800 1158178342 3540 3540 3540 3530 4145
599 20250401 094700 1143513402 3540 3530 3540 3520 2383
600 20250401 094600 1135091122 3525 3525 3525 3510 7601
601 20250401 094500 1108353172 3525 3515 3525 3515 2930
602 20250401 094400 1098030757 3515 3515 3515 3500 10990
603 20250401 094300 1059520037 3515 3520 3525 3515 3469
604 20250401 094200 1047311637 3520 3525 3525 3515 2375
605 20250401 094100 1038956592 3525 3530 3530 3520 5129
606 20250401 094000 1020886802 3530 3525 3540 3525 9622
607 20250401 093900 986900552 3525 3525 3530 3525 1175
608 20250401 093800 982758552 3525 3525 3530 3520 464
609 20250401 093700 981121797 3520 3520 3520 3520 22
610 20250401 093600 981044357 3520 3515 3520 3515 7721
611 20250401 093500 953867882 3515 3525 3525 3515 1698
612 20250401 093400 947897262 3530 3520 3530 3515 619
613 20250401 093300 945718207 3515 3530 3530 3515 7690
614 20250401 093200 918628507 3530 3540 3550 3530 3527
615 20250401 093100 906164822 3540 3550 3550 3540 4300
616 20250401 093000 890916977 3550 3555 3565 3545 6474
617 20250401 092900 867930132 3550 3560 3565 3550 5136
618 20250401 092800 849663777 3565 3565 3580 3560 5987
619 20250401 092700 828305912 3560 3565 3565 3560 917
620 20250401 092600 825039332 3565 3560 3570 3560 731
621 20250401 092500 822431152 3560 3565 3570 3560 5664
622 20250401 092400 802261517 3570 3560 3570 3560 670
623 20250401 092300 799871512 3565 3570 3570 3565 4828
624 20250401 092200 782640327 3555 3560 3570 3555 5300
625 20250401 092100 763766512 3560 3585 3585 3560 2714
626 20250401 092000 754060667 3590 3605 3615 3590 5571
627 20250401 091900 734011427 3610 3600 3610 3600 6422
628 20250401 091800 710860767 3600 3615 3615 3600 3808
629 20250401 091700 697106177 3615 3615 3625 3612 1168
630 20250401 091600 692884252 3615 3630 3630 3605 5375
631 20250401 091500 673449652 3625 3635 3640 3625 1280
632 20250401 091400 668801487 3635 3645 3645 3630 2588
633 20250401 091300 659392859 3645 3640 3650 3630 7087
634 20250401 091200 633582754 3645 3660 3660 3630 10253
635 20250401 091100 596203905 3665 3665 3675 3650 13423
636 20250401 091000 547082395 3665 3665 3685 3655 23565
637 20250401 090900 460571445 3665 3630 3670 3615 25312
638 20250401 090800 368125705 3635 3560 3640 3560 11038
639 20250401 090700 328295015 3590 3540 3595 3540 4722
640 20250401 090600 311446015 3540 3540 3565 3535 5418
641 20250401 090500 292177645 3545 3495 3545 3495 6588
642 20250401 090400 268921435 3485 3540 3540 3485 23575
643 20250401 090300 186257425 3540 3560 3560 3540 2551
644 20250401 090200 177191355 3565 3560 3585 3550 12778
645 20250401 090100 131630300 3560 3630 3630 3560 14781
646 20250401 090000 78601235 3625 3585 3645 3570 21875

1
051980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,101802299,0,399574023575,0.00
20250327,0,101802299,0,398556000585,0.00
20250326,0,101802299,0,413826345435,0.00
20250325,0,101802299,0,398556000585,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 101802299 0 399574023575 0.00
3 20250327 0 101802299 0 398556000585 0.00
4 20250326 0 101802299 0 413826345435 0.00
5 20250325 0 101802299 0 398556000585 0.00