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

653
060240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,3457553545,2820,2820,2820,2820,1777
20250401,195000,3457553545,2820,2820,2820,2820,0
20250401,194900,3457553545,2820,2820,2820,2820,0
20250401,194800,3457553545,2820,2820,2820,2820,0
20250401,194700,3457553545,2820,2820,2820,2820,0
20250401,194600,3457553545,2820,2820,2820,2820,0
20250401,194500,3457553545,2820,2820,2820,2820,0
20250401,194400,3457553545,2820,2820,2820,2820,0
20250401,194300,3457553545,2820,2820,2820,2820,0
20250401,194200,3457553545,2820,2820,2820,2820,0
20250401,194100,3457553545,2820,2820,2820,2820,0
20250401,194000,3457553545,2820,2820,2820,2820,0
20250401,193900,3457553545,2820,2820,2820,2820,0
20250401,193800,3457553545,2820,2820,2820,2820,0
20250401,193700,3457553545,2820,2820,2820,2820,0
20250401,193600,3457553545,2820,2820,2820,2820,0
20250401,193500,3457553545,2820,2820,2820,2820,0
20250401,193400,3457553545,2820,2820,2820,2820,0
20250401,193300,3457553545,2820,2820,2820,2820,0
20250401,193200,3457553545,2820,2820,2820,2820,0
20250401,193100,3457553545,2820,2820,2820,2820,0
20250401,193000,3457553545,2820,2820,2820,2820,0
20250401,192900,3457553545,2820,2820,2820,2820,0
20250401,192800,3457553545,2820,2820,2820,2820,0
20250401,192700,3457553545,2820,2820,2820,2820,0
20250401,192600,3457553545,2820,2820,2820,2820,0
20250401,192500,3457553545,2820,2820,2820,2820,0
20250401,192400,3457553545,2820,2820,2820,2820,0
20250401,192300,3457553545,2820,2820,2820,2820,0
20250401,192200,3457553545,2820,2820,2820,2820,0
20250401,192100,3457553545,2820,2820,2820,2820,1777
20250401,192000,3457553545,2820,2820,2820,2820,0
20250401,191900,3457553545,2820,2820,2820,2820,0
20250401,191800,3457553545,2820,2820,2820,2820,0
20250401,191700,3457553545,2820,2820,2820,2820,0
20250401,191600,3457553545,2820,2820,2820,2820,0
20250401,191500,3457553545,2820,2820,2820,2820,0
20250401,191400,3457553545,2820,2820,2820,2820,0
20250401,191300,3457553545,2820,2820,2820,2820,0
20250401,191200,3457553545,2820,2820,2820,2820,0
20250401,191100,3457553545,2820,2820,2820,2820,0
20250401,191000,3457553545,2820,2820,2820,2820,0
20250401,190900,3457553545,2820,2820,2820,2820,0
20250401,190800,3457553545,2820,2820,2820,2820,0
20250401,190700,3457553545,2820,2820,2820,2820,0
20250401,190600,3457553545,2820,2820,2820,2820,0
20250401,190500,3457553545,2820,2820,2820,2820,0
20250401,190400,3457553545,2820,2820,2820,2820,0
20250401,190300,3457553545,2820,2820,2820,2820,0
20250401,190200,3457553545,2820,2820,2820,2820,0
20250401,190100,3457553545,2820,2820,2820,2820,0
20250401,190000,3457553545,2820,2820,2820,2820,0
20250401,185900,3457553545,2820,2820,2820,2820,0
20250401,185800,3457553545,2820,2820,2820,2820,0
20250401,185700,3457553545,2820,2820,2820,2820,0
20250401,185600,3457553545,2820,2820,2820,2820,0
20250401,185500,3457553545,2820,2820,2820,2820,0
20250401,185400,3457553545,2820,2820,2820,2820,0
20250401,185300,3457553545,2820,2820,2820,2820,0
20250401,185200,3457553545,2820,2820,2820,2820,0
20250401,185100,3457553545,2820,2820,2820,2820,1777
20250401,185000,3457553545,2820,2820,2820,2820,0
20250401,184900,3457553545,2820,2820,2820,2820,0
20250401,184800,3457553545,2820,2820,2820,2820,0
20250401,184700,3457553545,2820,2820,2820,2820,0
20250401,184600,3457553545,2820,2820,2820,2820,0
20250401,184500,3457553545,2820,2820,2820,2820,0
20250401,184400,3457553545,2820,2820,2820,2820,0
20250401,184300,3457553545,2820,2820,2820,2820,0
20250401,184200,3457553545,2820,2820,2820,2820,0
20250401,184100,3457553545,2820,2820,2820,2820,0
20250401,184000,3457553545,2820,2820,2820,2820,0
20250401,183900,3457553545,2820,2820,2820,2820,0
20250401,183800,3457553545,2820,2820,2820,2820,0
20250401,183700,3457553545,2820,2820,2820,2820,0
20250401,183600,3457553545,2820,2820,2820,2820,0
20250401,183500,3457553545,2820,2820,2820,2820,0
20250401,183400,3457553545,2820,2820,2820,2820,0
20250401,183300,3457553545,2820,2820,2820,2820,0
20250401,183200,3457553545,2820,2820,2820,2820,0
20250401,183100,3457553545,2820,2820,2820,2820,0
20250401,183000,3457553545,2820,2820,2820,2820,0
20250401,182900,3457553545,2820,2820,2820,2820,0
20250401,182800,3457553545,2820,2820,2820,2820,0
20250401,182700,3457553545,2820,2820,2820,2820,0
20250401,182600,3457553545,2820,2820,2820,2820,0
20250401,182500,3457553545,2820,2820,2820,2820,0
20250401,182400,3457553545,2820,2820,2820,2820,0
20250401,182300,3457553545,2820,2820,2820,2820,0
20250401,182200,3457553545,2820,2820,2820,2820,0
20250401,182100,3457553545,2820,2820,2820,2820,1777
20250401,182000,3457553545,2820,2820,2820,2820,0
20250401,181900,3457553545,2820,2820,2820,2820,0
20250401,181800,3457553545,2820,2820,2820,2820,0
20250401,181700,3457553545,2820,2820,2820,2820,0
20250401,181600,3457553545,2820,2820,2820,2820,0
20250401,181500,3457553545,2820,2820,2820,2820,0
20250401,181400,3457553545,2820,2820,2820,2820,0
20250401,181300,3457553545,2820,2820,2820,2820,0
20250401,181200,3457553545,2820,2820,2820,2820,0
20250401,181100,3457553545,2820,2820,2820,2820,0
20250401,181000,3457553545,2820,2820,2820,2820,0
20250401,180900,3457553545,2820,2820,2820,2820,0
20250401,180800,3457553545,2820,2820,2820,2820,0
20250401,180700,3457553545,2820,2820,2820,2820,0
20250401,180600,3457553545,2820,2820,2820,2820,0
20250401,180500,3457553545,2820,2820,2820,2820,0
20250401,180400,3457553545,2820,2820,2820,2820,0
20250401,180300,3457553545,2820,2820,2820,2820,0
20250401,180200,3457553545,2820,2820,2820,2820,0
20250401,180100,3457553545,2820,2820,2820,2820,0
20250401,180000,3457553545,2820,2820,2820,2820,0
20250401,175900,3457553545,2820,2820,2820,2820,0
20250401,175800,3457553545,2820,2820,2820,2820,0
20250401,175700,3457553545,2820,2820,2820,2820,0
20250401,175600,3457553545,2820,2820,2820,2820,0
20250401,175500,3457553545,2820,2820,2820,2820,0
20250401,175400,3457553545,2820,2820,2820,2820,0
20250401,175300,3457553545,2820,2820,2820,2820,0
20250401,175200,3457553545,2820,2820,2820,2820,0
20250401,175100,3457553545,2820,2820,2820,2820,1777
20250401,175000,3457553545,2820,2820,2820,2820,0
20250401,174900,3457553545,2820,2820,2820,2820,0
20250401,174800,3457553545,2820,2820,2820,2820,0
20250401,174700,3457553545,2820,2820,2820,2820,0
20250401,174600,3457553545,2820,2820,2820,2820,0
20250401,174500,3457553545,2820,2820,2820,2820,0
20250401,174400,3457553545,2820,2820,2820,2820,0
20250401,174300,3457553545,2820,2820,2820,2820,0
20250401,174200,3457553545,2820,2820,2820,2820,0
20250401,174100,3457553545,2820,2820,2820,2820,0
20250401,174000,3457553545,2820,2820,2820,2820,0
20250401,173900,3457553545,2820,2820,2820,2820,0
20250401,173800,3457553545,2820,2820,2820,2820,0
20250401,173700,3457553545,2820,2820,2820,2820,0
20250401,173600,3457553545,2820,2820,2820,2820,0
20250401,173500,3457553545,2820,2820,2820,2820,0
20250401,173400,3457553545,2820,2820,2820,2820,0
20250401,173300,3457553545,2820,2820,2820,2820,0
20250401,173200,3457553545,2820,2820,2820,2820,0
20250401,173100,3457553545,2820,2820,2820,2820,0
20250401,173000,3457553545,2820,2820,2820,2820,0
20250401,172900,3457553545,2820,2820,2820,2820,0
20250401,172800,3457553545,2820,2820,2820,2820,0
20250401,172700,3457553545,2820,2820,2820,2820,0
20250401,172600,3457553545,2820,2820,2820,2820,0
20250401,172500,3457553545,2820,2820,2820,2820,0
20250401,172400,3457553545,2820,2820,2820,2820,0
20250401,172300,3457553545,2820,2820,2820,2820,0
20250401,172200,3457553545,2820,2820,2820,2820,0
20250401,172100,3457553545,2820,2820,2820,2820,1777
20250401,172000,3457553545,2820,2820,2820,2820,0
20250401,171900,3457553545,2820,2820,2820,2820,0
20250401,171800,3457553545,2820,2820,2820,2820,0
20250401,171700,3457553545,2820,2820,2820,2820,0
20250401,171600,3457553545,2820,2820,2820,2820,0
20250401,171500,3457553545,2820,2820,2820,2820,0
20250401,171400,3457553545,2820,2820,2820,2820,0
20250401,171300,3457553545,2820,2820,2820,2820,0
20250401,171200,3457553545,2820,2820,2820,2820,0
20250401,171100,3457553545,2820,2820,2820,2820,0
20250401,171000,3457553545,2820,2820,2820,2820,0
20250401,170900,3457553545,2820,2820,2820,2820,0
20250401,170800,3457553545,2820,2820,2820,2820,0
20250401,170700,3457553545,2820,2820,2820,2820,0
20250401,170600,3457553545,2820,2820,2820,2820,0
20250401,170500,3457553545,2820,2820,2820,2820,0
20250401,170400,3457553545,2820,2820,2820,2820,0
20250401,170300,3457553545,2820,2820,2820,2820,0
20250401,170200,3457553545,2820,2820,2820,2820,0
20250401,170100,3457553545,2820,2820,2820,2820,0
20250401,170000,3457553545,2820,2820,2820,2820,0
20250401,165900,3457553545,2820,2820,2820,2820,0
20250401,165800,3457553545,2820,2820,2820,2820,0
20250401,165700,3457553545,2820,2820,2820,2820,0
20250401,165600,3457553545,2820,2820,2820,2820,0
20250401,165500,3457553545,2820,2820,2820,2820,0
20250401,165400,3457553545,2820,2820,2820,2820,0
20250401,165300,3457553545,2820,2820,2820,2820,0
20250401,165200,3457553545,2820,2820,2820,2820,0
20250401,165100,3457553545,2820,2820,2820,2820,1777
20250401,165000,3457553545,2820,2820,2820,2820,0
20250401,164900,3457553545,2820,2820,2820,2820,0
20250401,164800,3457553545,2820,2820,2820,2820,0
20250401,164700,3457553545,2820,2820,2820,2820,0
20250401,164600,3457553545,2820,2820,2820,2820,0
20250401,164500,3457553545,2820,2820,2820,2820,0
20250401,164400,3457553545,2820,2820,2820,2820,0
20250401,164300,3457553545,2820,2820,2820,2820,0
20250401,164200,3457553545,2820,2820,2820,2820,0
20250401,164100,3457553545,2820,2820,2820,2820,0
20250401,164000,3457553545,2820,2820,2820,2820,0
20250401,163900,3457553545,2820,2820,2820,2820,0
20250401,163800,3457553545,2820,2820,2820,2820,0
20250401,163700,3457553545,2820,2820,2820,2820,0
20250401,163600,3457553545,2820,2820,2820,2820,0
20250401,163500,3457553545,2820,2820,2820,2820,0
20250401,163400,3457553545,2820,2820,2820,2820,0
20250401,163300,3457553545,2820,2820,2820,2820,0
20250401,163200,3457553545,2820,2820,2820,2820,0
20250401,163100,3457553545,2820,2820,2820,2820,0
20250401,163000,3457553545,2820,2820,2820,2820,0
20250401,162900,3457553545,2820,2820,2820,2820,0
20250401,162800,3457553545,2820,2820,2820,2820,0
20250401,162700,3457553545,2820,2820,2820,2820,0
20250401,162600,3457553545,2820,2820,2820,2820,0
20250401,162500,3457553545,2820,2820,2820,2820,0
20250401,162400,3457553545,2820,2820,2820,2820,0
20250401,162300,3457553545,2820,2820,2820,2820,0
20250401,162200,3457553545,2820,2820,2820,2820,0
20250401,162100,3457553545,2820,2820,2820,2820,1777
20250401,162000,3457553545,2820,2820,2820,2820,0
20250401,161900,3457553545,2820,2820,2820,2820,0
20250401,161800,3457553545,2820,2820,2820,2820,0
20250401,161700,3457553545,2820,2820,2820,2820,0
20250401,161600,3457553545,2820,2820,2820,2820,0
20250401,161500,3457553545,2820,2820,2820,2820,0
20250401,161400,3457553545,2820,2820,2820,2820,0
20250401,161300,3457553545,2820,2820,2820,2820,0
20250401,161200,3457553545,2820,2820,2820,2820,0
20250401,161100,3457553545,2820,2820,2820,2820,0
20250401,161000,3457553545,2820,2820,2820,2820,0
20250401,160900,3457553545,2820,2820,2820,2820,0
20250401,160800,3457553545,2820,2820,2820,2820,0
20250401,160700,3457553545,2820,2820,2820,2820,0
20250401,160600,3457553545,2820,2820,2820,2820,0
20250401,160500,3457553545,2820,2820,2820,2820,0
20250401,160400,3457553545,2820,2820,2820,2820,0
20250401,160300,3457553545,2820,2820,2820,2820,0
20250401,160200,3457553545,2820,2820,2820,2820,0
20250401,160100,3457553545,2820,2820,2820,2820,0
20250401,160000,3457553545,2820,2820,2820,2820,0
20250401,155900,3457553545,2820,2820,2820,2820,0
20250401,155800,3457553545,2820,2820,2820,2820,0
20250401,155700,3457553545,2820,2820,2820,2820,0
20250401,155600,3457553545,2820,2820,2820,2820,0
20250401,155500,3457553545,2820,2820,2820,2820,0
20250401,155400,3457553545,2820,2820,2820,2820,0
20250401,155300,3457553545,2820,2820,2820,2820,0
20250401,155200,3457553545,2820,2820,2820,2820,0
20250401,155100,3457553545,2820,2820,2820,2820,1777
20250401,155000,3457553545,2820,2820,2820,2820,0
20250401,154900,3457553545,2820,2820,2820,2820,0
20250401,154800,3457553545,2820,2820,2820,2820,0
20250401,154700,3457553545,2820,2820,2820,2820,0
20250401,154600,3457553545,2820,2820,2820,2820,0
20250401,154500,3457553545,2820,2820,2820,2820,0
20250401,154400,3457553545,2820,2820,2820,2820,0
20250401,154300,3457553545,2820,2820,2820,2820,0
20250401,154200,3457553545,2820,2820,2820,2820,0
20250401,154100,3457553545,2820,2820,2820,2820,0
20250401,154000,3457553545,2820,2820,2820,2820,0
20250401,153900,3457553545,2820,2820,2820,2820,0
20250401,153800,3457553545,2820,2820,2820,2820,0
20250401,153700,3457553545,2820,2820,2820,2820,0
20250401,153600,3457553545,2820,2820,2820,2820,0
20250401,153500,3457553545,2820,2820,2820,2820,0
20250401,153400,3457553545,2820,2820,2820,2820,0
20250401,153300,3457553545,2820,2820,2820,2820,0
20250401,153200,3457553545,2820,2820,2820,2820,0
20250401,153100,3457553545,2820,2820,2820,2820,0
20250401,153000,3457553545,2820,2820,2820,2820,1777
20250401,152900,3452542405,2835,2835,2835,2835,0
20250401,152800,3452542405,2835,2835,2835,2835,0
20250401,152700,3452542405,2835,2835,2835,2835,0
20250401,152600,3452542405,2835,2835,2835,2835,0
20250401,152500,3452542405,2835,2835,2835,2835,0
20250401,152400,3452542405,2835,2835,2835,2835,0
20250401,152300,3452542405,2835,2835,2835,2835,0
20250401,152200,3452542405,2835,2835,2835,2835,0
20250401,152100,3452542405,2835,2835,2835,2835,0
20250401,152000,3452542405,2835,2835,2835,2835,0
20250401,151900,3452542405,2835,2830,2835,2755,3905
20250401,151800,3441589950,2810,2775,2830,2765,1947
20250401,151700,3436166210,2775,2790,2800,2770,4206
20250401,151600,3424467420,2790,2815,2815,2790,845
20250401,151500,3422104450,2815,2830,2830,2790,5577
20250401,151400,3406455855,2830,2845,2845,2830,1690
20250401,151300,3401655865,2840,2870,2875,2840,2105
20250401,151200,3395642365,2870,2840,2880,2840,2842
20250401,151100,3387525680,2840,2880,2880,2820,3792
20250401,151000,3376730910,2885,2890,2890,2880,1058
20250401,150900,3373674890,2900,2915,2915,2900,2085
20250401,150800,3367626720,2910,2895,2910,2895,954
20250401,150700,3364862630,2895,2910,2910,2895,814
20250401,150600,3362497660,2910,2910,2915,2910,70
20250401,150500,3362293950,2890,2885,2895,2885,1749
20250401,150400,3357235490,2885,2885,2885,2885,684
20250401,150300,3355262150,2885,2895,2895,2885,924
20250401,150200,3352595140,2895,2905,2905,2890,737
20250401,150100,3350458685,2905,2910,2910,2905,81
20250401,150000,3350223330,2885,2920,2920,2880,1073
20250401,145900,3347109940,2920,2905,2920,2900,1784
20250401,145800,3341916165,2910,2910,2910,2890,259
20250401,145700,3341165525,2910,2910,2910,2885,715
20250401,145600,3339087620,2910,2925,2925,2910,541
20250401,145500,3337508400,2925,2925,2925,2925,65
20250401,145400,3337318275,2925,2920,2925,2920,1026
20250401,145300,3334317275,2925,2925,2925,2925,869
20250401,145200,3331775450,2925,2925,2930,2925,2880
20250401,145100,3323351075,2925,2930,2930,2925,1877
20250401,145000,3317855110,2930,2925,2930,2925,5381
20250401,144900,3302109894,2920,2915,2920,2915,2417
20250401,144800,3295052259,2915,2910,2915,2910,313
20250401,144700,3294140029,2915,2915,2915,2915,1374
20250401,144600,3290134819,2915,2915,2915,2910,305
20250401,144500,3289246369,2915,2910,2915,2905,1470
20250401,144400,3284964019,2910,2910,2910,2910,116
20250401,144300,3284626459,2905,2910,2910,2905,643
20250401,144200,3282758539,2910,2915,2915,2910,163
20250401,144100,3282283439,2915,2910,2915,2900,578
20250401,144000,3280599379,2900,2900,2900,2900,111
20250401,143900,3280277479,2915,2915,2915,2910,474
20250401,143800,3278896359,2895,2915,2920,2890,362
20250401,143700,3277841264,2915,2900,2915,2900,956
20250401,143600,3275059099,2900,2900,2900,2900,1932
20250401,143500,3269456299,2900,2890,2900,2890,418
20250401,143400,3268248019,2890,2890,2890,2890,100
20250401,143300,3267959019,2880,2895,2895,2880,696
20250401,143200,3265952624,2890,2895,2895,2890,164
20250401,143100,3265478654,2900,2885,2900,2875,2605
20250401,143000,3257940749,2875,2895,2895,2875,329
20250401,142900,3256992454,2890,2885,2890,2885,2472
20250401,142800,3249848544,2890,2880,2890,2880,219
20250401,142700,3249217649,2880,2885,2885,2880,79
20250401,142600,3248989974,2885,2880,2890,2875,684
20250401,142500,3247018144,2880,2880,2880,2880,116
20250401,142400,3246684064,2880,2875,2880,2875,847
20250401,142300,3244248849,2875,2872,2875,2870,373
20250401,142200,3243177537,2875,2875,2875,2875,222
20250401,142100,3242539287,2875,2870,2875,2870,383
20250401,142000,3241439769,2860,2870,2870,2860,940
20250401,141900,3238745169,2870,2860,2870,2860,606
20250401,141800,3237011479,2860,2860,2860,2860,268
20250401,141700,3236244999,2860,2860,2860,2860,101
20250401,141600,3235956139,2855,2855,2855,2855,115
20250401,141500,3235627814,2855,2855,2855,2855,0
20250401,141400,3235627814,2855,2855,2855,2855,130
20250401,141300,3235256664,2855,2855,2855,2855,206
20250401,141200,3234668534,2855,2840,2855,2840,61
20250401,141100,3234495279,2840,2850,2850,2840,54
20250401,141000,3234341789,2840,2840,2840,2840,126
20250401,140900,3233983949,2860,2860,2860,2860,0
20250401,140800,3233983949,2860,2850,2860,2850,243
20250401,140700,3233289519,2850,2860,2860,2850,1136
20250401,140600,3230049724,2860,2860,2860,2860,2
20250401,140500,3230044004,2860,2860,2860,2860,60
20250401,140400,3229872404,2860,2860,2860,2860,191
20250401,140300,3229326144,2850,2855,2855,2850,575
20250401,140200,3227687249,2850,2857,2857,2850,92
20250401,140100,3227424487,2855,2860,2860,2855,37
20250401,140000,3227318847,2860,2860,2860,2855,123
20250401,135900,3226967082,2860,2860,2860,2860,250
20250401,135800,3226252082,2860,2840,2860,2840,23
20250401,135700,3226186532,2840,2850,2850,2840,118
20250401,135600,3225851402,2840,2840,2840,2840,1631
20250401,135500,3221219362,2840,2850,2850,2840,600
20250401,135400,3219513137,2850,2850,2850,2850,4
20250401,135300,3219501737,2850,2850,2850,2850,28
20250401,135200,3219421937,2850,2850,2850,2850,3
20250401,135100,3219413387,2850,2850,2850,2850,300
20250401,135000,3218558387,2850,2850,2850,2850,4
20250401,134900,3218546987,2850,2850,2850,2850,11
20250401,134800,3218515637,2850,2850,2850,2850,30
20250401,134700,3218430137,2850,2850,2850,2850,0
20250401,134600,3218430137,2850,2850,2850,2850,83
20250401,134500,3218193587,2850,2845,2850,2845,38
20250401,134400,3218085462,2845,2855,2855,2845,48
20250401,134300,3217948762,2855,2860,2860,2855,175
20250401,134200,3217449112,2855,2860,2860,2855,50
20250401,134100,3217306352,2865,2865,2865,2865,2
20250401,134000,3217300622,2865,2865,2870,2865,361
20250401,133900,3216266347,2865,2865,2865,2865,110
20250401,133800,3215951197,2865,2865,2865,2855,23
20250401,133700,3215885422,2855,2865,2865,2855,386
20250401,133600,3214782332,2870,2870,2870,2855,451
20250401,133500,3213488547,2870,2865,2870,2865,100
20250401,133400,3213201752,2865,2865,2870,2865,93
20250401,133300,3212935187,2865,2860,2865,2860,1478
20250401,133200,3208705742,2855,2855,2855,2855,137
20250401,133100,3208314607,2855,2855,2855,2855,0
20250401,133000,3208314607,2855,2835,2855,2835,874
20250401,132900,3205832477,2835,2835,2835,2835,0
20250401,132800,3205832477,2835,2835,2835,2835,37
20250401,132700,3205727582,2835,2840,2840,2835,1063
20250401,132600,3202709692,2840,2840,2840,2840,109
20250401,132500,3202400132,2835,2840,2840,2835,341
20250401,132400,3201433392,2835,2835,2835,2835,10
20250401,132300,3201405042,2835,2835,2835,2835,0
20250401,132200,3201405042,2835,2835,2835,2835,98
20250401,132100,3201127212,2835,2835,2835,2835,0
20250401,132000,3201127212,2835,2835,2835,2835,2
20250401,131900,3201121542,2820,2820,2820,2820,0
20250401,131800,3201121542,2820,2835,2835,2820,831
20250401,131700,3198774842,2835,2835,2835,2835,89
20250401,131600,3198522527,2840,2840,2840,2840,2
20250401,131500,3198516847,2840,2835,2840,2835,165
20250401,131400,3198048747,2830,2830,2830,2830,124
20250401,131300,3197697827,2830,2830,2830,2830,1
20250401,131200,3197694997,2840,2830,2840,2830,236
20250401,131100,3197026857,2825,2825,2825,2825,0
20250401,131000,3197026857,2825,2855,2855,2825,356
20250401,130900,3196020257,2855,2830,2855,2830,1052
20250401,130800,3193036027,2825,2835,2835,2825,54
20250401,130700,3192883147,2840,2840,2840,2840,271
20250401,130600,3192113507,2850,2855,2855,2850,1283
20250401,130500,3188456527,2855,2855,2855,2855,216
20250401,130400,3187839847,2855,2855,2857,2855,59
20250401,130300,3187671392,2860,2860,2860,2855,449
20250401,130200,3186387297,2860,2850,2860,2850,517
20250401,130100,3184909287,2860,2860,2860,2855,114
20250401,130000,3184583277,2860,2855,2860,2850,70
20250401,125900,3184383222,2850,2855,2855,2850,633
20250401,125800,3182576162,2855,2855,2855,2855,111
20250401,125700,3182259257,2855,2850,2855,2850,688
20250401,125600,3180298357,2850,2840,2850,2840,41
20250401,125500,3180181907,2855,2855,2855,2855,0
20250401,125400,3180181907,2855,2850,2855,2850,2
20250401,125300,3180176202,2840,2840,2840,2840,86
20250401,125200,3179931962,2840,2840,2840,2840,942
20250401,125100,3177256682,2840,2840,2840,2840,2
20250401,125000,3177251002,2840,2835,2840,2835,122
20250401,124900,3176904852,2835,2835,2835,2835,71
20250401,124800,3176703567,2835,2835,2835,2835,50
20250401,124700,3176561817,2835,2830,2835,2830,128
20250401,124600,3176199327,2820,2830,2830,2820,94
20250401,124500,3175933492,2820,2830,2835,2820,1013
20250401,124400,3173072827,2835,2835,2835,2835,46
20250401,124300,3172942417,2840,2840,2840,2840,670
20250401,124200,3171039617,2840,2840,2840,2840,1
20250401,124100,3171036777,2840,2840,2840,2840,1242
20250401,124000,3167509497,2840,2850,2850,2840,602
20250401,123900,3165798022,2850,2850,2850,2850,311
20250401,123800,3164911672,2855,2850,2855,2850,905
20250401,123700,3162332402,2850,2855,2855,2850,508
20250401,123600,3160884567,2860,2860,2860,2860,2
20250401,123500,3160878847,2860,2860,2860,2860,30
20250401,123400,3160793047,2860,2845,2860,2845,648
20250401,123300,3158947037,2855,2860,2860,2855,1411
20250401,123200,3154914392,2860,2860,2860,2855,971
20250401,123100,3152138637,2855,2850,2860,2845,1308
20250401,123000,3148401332,2850,2845,2850,2845,491
20250401,122900,3147002642,2820,2845,2845,2820,176
20250401,122800,3146503485,2845,2840,2845,2840,165
20250401,122700,3146034700,2840,2840,2840,2840,30
20250401,122600,3145949500,2840,2830,2840,2830,330
20250401,122500,3145013100,2830,2830,2830,2830,726
20250401,122400,3142958520,2825,2825,2825,2825,450
20250401,122300,3141687270,2825,2825,2825,2810,127
20250401,122200,3141328510,2805,2810,2810,2805,900
20250401,122100,3138801420,2810,2810,2810,2810,276
20250401,122000,3138025860,2810,2820,2820,2810,950
20250401,121900,3135353485,2825,2825,2825,2825,2
20250401,121800,3135347835,2825,2825,2825,2825,3
20250401,121700,3135339360,2825,2825,2825,2825,3
20250401,121600,3135330885,2825,2830,2830,2825,1121
20250401,121500,3132160855,2830,2845,2850,2830,2042
20250401,121400,3126364715,2845,2840,2845,2825,851
20250401,121300,3123948550,2825,2820,2840,2820,685
20250401,121200,3122007870,2835,2820,2835,2815,581
20250401,121100,3120368620,2820,2800,2820,2800,581
20250401,121000,3118735905,2800,2805,2805,2800,149
20250401,120900,3118318485,2805,2805,2805,2805,238
20250401,120800,3117650895,2805,2805,2805,2800,1653
20250401,120700,3113014250,2810,2815,2815,2810,19
20250401,120600,3112960855,2815,2820,2820,2815,17
20250401,120500,3112912920,2815,2820,2820,2815,7
20250401,120400,3112893205,2820,2825,2825,2820,305
20250401,120300,3112033100,2835,2825,2835,2825,151
20250401,120200,3111606230,2825,2825,2830,2820,569
20250401,120100,3109998970,2825,2810,2825,2810,312
20250401,120000,3109120250,2810,2815,2815,2810,219
20250401,115900,3108504855,2810,2800,2810,2800,243
20250401,115800,3107823735,2810,2800,2815,2800,145
20250401,115700,3107417690,2800,2800,2800,2800,224
20250401,115600,3106790490,2800,2785,2800,2780,2546
20250401,115500,3099666210,2790,2810,2810,2790,589
20250401,115400,3098018780,2800,2810,2815,2795,444
20250401,115300,3096773200,2805,2790,2805,2790,498
20250401,115200,3095379040,2790,2780,2790,2775,363
20250401,115100,3094367825,2780,2780,2780,2780,309
20250401,115000,3093508805,2780,2770,2780,2770,384
20250401,114900,3092444725,2770,2770,2790,2770,113
20250401,114800,3092131575,2770,2775,2775,2770,722
20250401,114700,3090128260,2785,2775,2785,2775,14
20250401,114600,3090089390,2775,2775,2780,2775,370
20250401,114500,3089062330,2785,2775,2785,2775,311
20250401,114400,3088199065,2777,2790,2790,2777,2427
20250401,114300,3081441023,2790,2790,2795,2785,360
20250401,114200,3080437123,2790,2790,2790,2790,0
20250401,114100,3080437123,2790,2790,2790,2790,1001
20250401,114000,3077644333,2790,2790,2790,2790,438
20250401,113900,3076422313,2790,2810,2810,2790,194
20250401,113800,3075879978,2810,2807,2812,2807,5440
20250401,113700,3060606952,2815,2820,2820,2800,1349
20250401,113600,3056817557,2810,2810,2810,2810,1
20250401,113500,3056814747,2825,2790,2825,2790,797
20250401,113400,3054583052,2790,2790,2790,2790,12
20250401,113300,3054549572,2790,2800,2800,2790,1220
20250401,113200,3051135897,2800,2830,2830,2800,177
20250401,113100,3050637112,2830,2825,2840,2825,2950
20250401,113000,3042286382,2825,2785,2830,2785,1852
20250401,112900,3037070682,2795,2805,2805,2765,1183
20250401,112800,3033786832,2805,2815,2825,2775,1115
20250401,112700,3030674912,2775,2785,2785,2775,574
20250401,112600,3029079227,2780,2780,2785,2780,392
20250401,112500,3027987912,2775,2775,2785,2770,454
20250401,112400,3026729522,2775,2775,2775,2775,51
20250401,112300,3026587997,2770,2795,2825,2770,1883
20250401,112200,3021313737,2780,2780,2780,2780,3000
20250401,112100,3012973737,2780,2765,2780,2765,391
20250401,112000,3011886772,2775,2755,2775,2755,1826
20250401,111900,3006852967,2770,2770,2775,2755,746
20250401,111800,3004791887,2770,2790,2790,2750,5541
20250401,111700,2989406834,2800,2800,2805,2790,1842
20250401,111600,2984252004,2800,2800,2805,2800,869
20250401,111500,2981818104,2805,2800,2825,2800,295
20250401,111400,2980990874,2795,2805,2830,2795,1847
20250401,111300,2975788744,2805,2820,2830,2805,842
20250401,111200,2973419229,2825,2810,2825,2805,1126
20250401,111100,2970245874,2820,2820,2820,2815,74
20250401,111000,2970037219,2820,2800,2825,2790,1378
20250401,110900,2966184139,2805,2840,2840,2805,1884
20250401,110800,2960883164,2845,2860,2865,2820,829
20250401,110700,2958529379,2805,2860,2870,2805,2185
20250401,110600,2952319924,2860,2840,2870,2830,2463
20250401,110500,2945271849,2840,2810,2865,2800,4954
20250401,110400,2931334109,2805,2810,2815,2785,3629
20250401,110300,2921155499,2810,2815,2815,2780,1893
20250401,110200,2915870569,2800,2755,2845,2755,4792
20250401,110100,2902450479,2750,2730,2762,2720,4578
20250401,110000,2889902598,2730,2765,2795,2725,5671
20250401,105900,2874244373,2765,2800,2810,2765,15182
20250401,105800,2831943188,2800,2815,2820,2790,5746
20250401,105700,2815820518,2825,2820,2825,2810,2011
20250401,105600,2810155193,2820,2865,2870,2810,9588
20250401,105500,2782977143,2860,2830,2860,2820,4795
20250401,105400,2769358033,2830,2850,2855,2805,12061
20250401,105300,2735230329,2850,2880,2880,2850,3376
20250401,105200,2725598044,2875,2875,2895,2850,2965
20250401,105100,2717109269,2875,2895,2900,2865,2987
20250401,105000,2708499549,2895,2870,2895,2865,4412
20250401,104900,2695772699,2885,2895,2900,2870,4359
20250401,104800,2683190099,2920,2930,2930,2890,5665
20250401,104700,2666733964,2930,2925,2930,2910,2441
20250401,104600,2659605109,2910,2930,2930,2910,33916
20250401,104500,2560254779,2930,2930,2930,2930,12
20250401,104400,2560219619,2930,2930,2930,2930,22
20250401,104300,2560155159,2930,2930,2930,2930,14
20250401,104200,2560114139,2930,2930,2930,2930,0
20250401,104100,2560114139,2930,2930,2930,2930,0
20250401,104000,2560114139,2930,2930,2930,2930,1
20250401,103900,2560111209,2930,2930,2930,2930,50
20250401,103800,2559964709,2930,2930,2930,2930,283
20250401,103700,2559135519,2930,2930,2930,2930,1
20250401,103600,2559132589,2930,2930,2930,2930,40
20250401,103500,2559015389,2930,2930,2930,2930,60
20250401,103400,2558839589,2930,2930,2930,2930,2
20250401,103300,2558833729,2930,2930,2930,2930,2728
20250401,103200,2550840689,2930,2930,2930,2930,1013
20250401,103100,2547872599,2930,2930,2930,2930,66
20250401,103000,2547679219,2930,2930,2930,2930,11
20250401,102900,2547646989,2930,2930,2930,2930,0
20250401,102800,2547646989,2930,2930,2930,2930,610
20250401,102700,2545859689,2930,2930,2930,2930,16
20250401,102600,2545812809,2930,2930,2930,2930,2841
20250401,102500,2537488679,2930,2930,2930,2930,12
20250401,102400,2537453519,2930,2930,2930,2930,24
20250401,102300,2537383199,2930,2910,2930,2910,4633
20250401,102200,2523823804,2910,2920,2920,2900,2153
20250401,102100,2517551999,2920,2900,2920,2890,6462
20250401,102000,2498783054,2900,2930,2930,2900,15686
20250401,101900,2452826739,2930,2930,2930,2930,0
20250401,101800,2452826739,2930,2930,2930,2930,50
20250401,101700,2452680239,2930,2930,2930,2930,196
20250401,101600,2452105959,2930,2930,2930,2930,500
20250401,101500,2450640959,2930,2930,2930,2930,292
20250401,101400,2449785399,2930,2930,2930,2930,634
20250401,101300,2447927779,2930,2930,2930,2930,1
20250401,101200,2447924849,2930,2930,2930,2930,506
20250401,101100,2446442269,2930,2930,2930,2930,36
20250401,101000,2446336789,2930,2910,2930,2910,11726
20250401,100900,2412007779,2905,2900,2915,2900,2410
20250401,100800,2405007764,2900,2880,2920,2880,4686
20250401,100700,2391379499,2875,2890,2910,2870,5374
20250401,100600,2375886224,2915,2890,2925,2890,6073
20250401,100500,2358265689,2895,2930,2930,2895,34958
20250401,100400,2255894749,2930,2930,2930,2930,2052
20250401,100300,2249882389,2930,2930,2930,2930,10
20250401,100200,2249853089,2930,2930,2930,2930,1
20250401,100100,2249850159,2930,2930,2930,2930,395
20250401,100000,2248692809,2930,2930,2930,2930,21030
20250401,095900,2187074909,2930,2930,2930,2930,60
20250401,095800,2186899109,2930,2930,2930,2930,23
20250401,095700,2186831719,2930,2930,2930,2930,12
20250401,095600,2186796559,2930,2930,2930,2930,7235
20250401,095500,2165598009,2930,2930,2930,2930,541
20250401,095400,2164012879,2930,2930,2930,2930,0
20250401,095300,2164012879,2930,2930,2930,2930,1
20250401,095200,2164009949,2930,2930,2930,2930,226
20250401,095100,2163347769,2930,2930,2930,2930,42
20250401,095000,2163224709,2930,2930,2930,2930,0
20250401,094900,2163224709,2930,2930,2930,2930,432
20250401,094800,2161958949,2930,2930,2930,2930,1792
20250401,094700,2156708389,2930,2930,2930,2930,350
20250401,094600,2155682889,2930,2930,2930,2930,1029
20250401,094500,2152667919,2930,2930,2930,2930,768
20250401,094400,2150417679,2930,2895,2930,2870,18989
20250401,094300,2095050809,2900,2930,2930,2860,37201
20250401,094200,1986398429,2930,2930,2930,2930,9177
20250401,094100,1959509819,2930,2930,2930,2930,238
20250401,094000,1958812479,2930,2930,2930,2930,6
20250401,093900,1958794899,2930,2930,2930,2930,60
20250401,093800,1958619099,2930,2930,2930,2930,305
20250401,093700,1957725449,2930,2930,2930,2930,103
20250401,093600,1957423659,2930,2930,2930,2930,75
20250401,093500,1957203909,2930,2930,2930,2930,1195
20250401,093400,1953702559,2930,2930,2930,2930,2163
20250401,093300,1947364969,2930,2930,2930,2930,7241
20250401,093200,1926148839,2930,2915,2930,2910,25614
20250401,093100,1851137711,2915,2870,2915,2870,11403
20250401,093000,1818114216,2870,2880,2880,2845,7086
20250401,092900,1797822151,2880,2825,2880,2825,8555
20250401,092800,1773381726,2825,2825,2830,2805,3300
20250401,092700,1764092116,2825,2830,2830,2795,7120
20250401,092600,1744104681,2865,2842,2865,2765,21382
20250401,092500,1684114765,2840,2855,2865,2840,15995
20250401,092400,1638526250,2855,2830,2865,2830,8689
20250401,092300,1613746995,2830,2835,2855,2825,9095
20250401,092200,1587965245,2845,2910,2910,2825,15569
20250401,092100,1543532947,2900,2915,2930,2815,64914
20250401,092000,1353931637,2915,2925,2930,2905,7123
20250401,091900,1333126454,2930,2925,2930,2910,19695
20250401,091800,1275538657,2925,2865,2930,2865,44575
20250401,091700,1145909902,2865,2790,2880,2790,18032
20250401,091600,1094829562,2790,2800,2805,2790,7903
20250401,091500,1072733879,2800,2870,2875,2800,23484
20250401,091400,1006336038,2875,2895,2895,2870,16118
20250401,091300,959708146,2895,2895,2895,2895,0
20250401,091200,959708146,2895,2815,2895,2810,61259
20250401,091100,784868476,2810,2755,2825,2755,16744
20250401,091000,737974126,2750,2740,2755,2725,7861
20250401,090900,716429316,2745,2810,2835,2710,35501
20250401,090800,617673876,2810,2630,2810,2610,24921
20250401,090700,549941939,2630,2800,2800,2605,40853
20250401,090600,440129634,2795,2835,2835,2795,23750
20250401,090500,373424734,2835,2820,2850,2800,30757
20250401,090400,286647124,2820,2620,2870,2620,74719
20250401,090300,76679130,2620,2635,2655,2600,22500
20250401,090200,17474265,2560,2560,2560,2560,0
20250401,090100,17474265,2560,2460,2560,2420,4567
20250401,090000,6121435,2480,2330,2480,2330,2584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 3457553545 2820 2820 2820 2820 1777
3 20250401 195000 3457553545 2820 2820 2820 2820 0
4 20250401 194900 3457553545 2820 2820 2820 2820 0
5 20250401 194800 3457553545 2820 2820 2820 2820 0
6 20250401 194700 3457553545 2820 2820 2820 2820 0
7 20250401 194600 3457553545 2820 2820 2820 2820 0
8 20250401 194500 3457553545 2820 2820 2820 2820 0
9 20250401 194400 3457553545 2820 2820 2820 2820 0
10 20250401 194300 3457553545 2820 2820 2820 2820 0
11 20250401 194200 3457553545 2820 2820 2820 2820 0
12 20250401 194100 3457553545 2820 2820 2820 2820 0
13 20250401 194000 3457553545 2820 2820 2820 2820 0
14 20250401 193900 3457553545 2820 2820 2820 2820 0
15 20250401 193800 3457553545 2820 2820 2820 2820 0
16 20250401 193700 3457553545 2820 2820 2820 2820 0
17 20250401 193600 3457553545 2820 2820 2820 2820 0
18 20250401 193500 3457553545 2820 2820 2820 2820 0
19 20250401 193400 3457553545 2820 2820 2820 2820 0
20 20250401 193300 3457553545 2820 2820 2820 2820 0
21 20250401 193200 3457553545 2820 2820 2820 2820 0
22 20250401 193100 3457553545 2820 2820 2820 2820 0
23 20250401 193000 3457553545 2820 2820 2820 2820 0
24 20250401 192900 3457553545 2820 2820 2820 2820 0
25 20250401 192800 3457553545 2820 2820 2820 2820 0
26 20250401 192700 3457553545 2820 2820 2820 2820 0
27 20250401 192600 3457553545 2820 2820 2820 2820 0
28 20250401 192500 3457553545 2820 2820 2820 2820 0
29 20250401 192400 3457553545 2820 2820 2820 2820 0
30 20250401 192300 3457553545 2820 2820 2820 2820 0
31 20250401 192200 3457553545 2820 2820 2820 2820 0
32 20250401 192100 3457553545 2820 2820 2820 2820 1777
33 20250401 192000 3457553545 2820 2820 2820 2820 0
34 20250401 191900 3457553545 2820 2820 2820 2820 0
35 20250401 191800 3457553545 2820 2820 2820 2820 0
36 20250401 191700 3457553545 2820 2820 2820 2820 0
37 20250401 191600 3457553545 2820 2820 2820 2820 0
38 20250401 191500 3457553545 2820 2820 2820 2820 0
39 20250401 191400 3457553545 2820 2820 2820 2820 0
40 20250401 191300 3457553545 2820 2820 2820 2820 0
41 20250401 191200 3457553545 2820 2820 2820 2820 0
42 20250401 191100 3457553545 2820 2820 2820 2820 0
43 20250401 191000 3457553545 2820 2820 2820 2820 0
44 20250401 190900 3457553545 2820 2820 2820 2820 0
45 20250401 190800 3457553545 2820 2820 2820 2820 0
46 20250401 190700 3457553545 2820 2820 2820 2820 0
47 20250401 190600 3457553545 2820 2820 2820 2820 0
48 20250401 190500 3457553545 2820 2820 2820 2820 0
49 20250401 190400 3457553545 2820 2820 2820 2820 0
50 20250401 190300 3457553545 2820 2820 2820 2820 0
51 20250401 190200 3457553545 2820 2820 2820 2820 0
52 20250401 190100 3457553545 2820 2820 2820 2820 0
53 20250401 190000 3457553545 2820 2820 2820 2820 0
54 20250401 185900 3457553545 2820 2820 2820 2820 0
55 20250401 185800 3457553545 2820 2820 2820 2820 0
56 20250401 185700 3457553545 2820 2820 2820 2820 0
57 20250401 185600 3457553545 2820 2820 2820 2820 0
58 20250401 185500 3457553545 2820 2820 2820 2820 0
59 20250401 185400 3457553545 2820 2820 2820 2820 0
60 20250401 185300 3457553545 2820 2820 2820 2820 0
61 20250401 185200 3457553545 2820 2820 2820 2820 0
62 20250401 185100 3457553545 2820 2820 2820 2820 1777
63 20250401 185000 3457553545 2820 2820 2820 2820 0
64 20250401 184900 3457553545 2820 2820 2820 2820 0
65 20250401 184800 3457553545 2820 2820 2820 2820 0
66 20250401 184700 3457553545 2820 2820 2820 2820 0
67 20250401 184600 3457553545 2820 2820 2820 2820 0
68 20250401 184500 3457553545 2820 2820 2820 2820 0
69 20250401 184400 3457553545 2820 2820 2820 2820 0
70 20250401 184300 3457553545 2820 2820 2820 2820 0
71 20250401 184200 3457553545 2820 2820 2820 2820 0
72 20250401 184100 3457553545 2820 2820 2820 2820 0
73 20250401 184000 3457553545 2820 2820 2820 2820 0
74 20250401 183900 3457553545 2820 2820 2820 2820 0
75 20250401 183800 3457553545 2820 2820 2820 2820 0
76 20250401 183700 3457553545 2820 2820 2820 2820 0
77 20250401 183600 3457553545 2820 2820 2820 2820 0
78 20250401 183500 3457553545 2820 2820 2820 2820 0
79 20250401 183400 3457553545 2820 2820 2820 2820 0
80 20250401 183300 3457553545 2820 2820 2820 2820 0
81 20250401 183200 3457553545 2820 2820 2820 2820 0
82 20250401 183100 3457553545 2820 2820 2820 2820 0
83 20250401 183000 3457553545 2820 2820 2820 2820 0
84 20250401 182900 3457553545 2820 2820 2820 2820 0
85 20250401 182800 3457553545 2820 2820 2820 2820 0
86 20250401 182700 3457553545 2820 2820 2820 2820 0
87 20250401 182600 3457553545 2820 2820 2820 2820 0
88 20250401 182500 3457553545 2820 2820 2820 2820 0
89 20250401 182400 3457553545 2820 2820 2820 2820 0
90 20250401 182300 3457553545 2820 2820 2820 2820 0
91 20250401 182200 3457553545 2820 2820 2820 2820 0
92 20250401 182100 3457553545 2820 2820 2820 2820 1777
93 20250401 182000 3457553545 2820 2820 2820 2820 0
94 20250401 181900 3457553545 2820 2820 2820 2820 0
95 20250401 181800 3457553545 2820 2820 2820 2820 0
96 20250401 181700 3457553545 2820 2820 2820 2820 0
97 20250401 181600 3457553545 2820 2820 2820 2820 0
98 20250401 181500 3457553545 2820 2820 2820 2820 0
99 20250401 181400 3457553545 2820 2820 2820 2820 0
100 20250401 181300 3457553545 2820 2820 2820 2820 0
101 20250401 181200 3457553545 2820 2820 2820 2820 0
102 20250401 181100 3457553545 2820 2820 2820 2820 0
103 20250401 181000 3457553545 2820 2820 2820 2820 0
104 20250401 180900 3457553545 2820 2820 2820 2820 0
105 20250401 180800 3457553545 2820 2820 2820 2820 0
106 20250401 180700 3457553545 2820 2820 2820 2820 0
107 20250401 180600 3457553545 2820 2820 2820 2820 0
108 20250401 180500 3457553545 2820 2820 2820 2820 0
109 20250401 180400 3457553545 2820 2820 2820 2820 0
110 20250401 180300 3457553545 2820 2820 2820 2820 0
111 20250401 180200 3457553545 2820 2820 2820 2820 0
112 20250401 180100 3457553545 2820 2820 2820 2820 0
113 20250401 180000 3457553545 2820 2820 2820 2820 0
114 20250401 175900 3457553545 2820 2820 2820 2820 0
115 20250401 175800 3457553545 2820 2820 2820 2820 0
116 20250401 175700 3457553545 2820 2820 2820 2820 0
117 20250401 175600 3457553545 2820 2820 2820 2820 0
118 20250401 175500 3457553545 2820 2820 2820 2820 0
119 20250401 175400 3457553545 2820 2820 2820 2820 0
120 20250401 175300 3457553545 2820 2820 2820 2820 0
121 20250401 175200 3457553545 2820 2820 2820 2820 0
122 20250401 175100 3457553545 2820 2820 2820 2820 1777
123 20250401 175000 3457553545 2820 2820 2820 2820 0
124 20250401 174900 3457553545 2820 2820 2820 2820 0
125 20250401 174800 3457553545 2820 2820 2820 2820 0
126 20250401 174700 3457553545 2820 2820 2820 2820 0
127 20250401 174600 3457553545 2820 2820 2820 2820 0
128 20250401 174500 3457553545 2820 2820 2820 2820 0
129 20250401 174400 3457553545 2820 2820 2820 2820 0
130 20250401 174300 3457553545 2820 2820 2820 2820 0
131 20250401 174200 3457553545 2820 2820 2820 2820 0
132 20250401 174100 3457553545 2820 2820 2820 2820 0
133 20250401 174000 3457553545 2820 2820 2820 2820 0
134 20250401 173900 3457553545 2820 2820 2820 2820 0
135 20250401 173800 3457553545 2820 2820 2820 2820 0
136 20250401 173700 3457553545 2820 2820 2820 2820 0
137 20250401 173600 3457553545 2820 2820 2820 2820 0
138 20250401 173500 3457553545 2820 2820 2820 2820 0
139 20250401 173400 3457553545 2820 2820 2820 2820 0
140 20250401 173300 3457553545 2820 2820 2820 2820 0
141 20250401 173200 3457553545 2820 2820 2820 2820 0
142 20250401 173100 3457553545 2820 2820 2820 2820 0
143 20250401 173000 3457553545 2820 2820 2820 2820 0
144 20250401 172900 3457553545 2820 2820 2820 2820 0
145 20250401 172800 3457553545 2820 2820 2820 2820 0
146 20250401 172700 3457553545 2820 2820 2820 2820 0
147 20250401 172600 3457553545 2820 2820 2820 2820 0
148 20250401 172500 3457553545 2820 2820 2820 2820 0
149 20250401 172400 3457553545 2820 2820 2820 2820 0
150 20250401 172300 3457553545 2820 2820 2820 2820 0
151 20250401 172200 3457553545 2820 2820 2820 2820 0
152 20250401 172100 3457553545 2820 2820 2820 2820 1777
153 20250401 172000 3457553545 2820 2820 2820 2820 0
154 20250401 171900 3457553545 2820 2820 2820 2820 0
155 20250401 171800 3457553545 2820 2820 2820 2820 0
156 20250401 171700 3457553545 2820 2820 2820 2820 0
157 20250401 171600 3457553545 2820 2820 2820 2820 0
158 20250401 171500 3457553545 2820 2820 2820 2820 0
159 20250401 171400 3457553545 2820 2820 2820 2820 0
160 20250401 171300 3457553545 2820 2820 2820 2820 0
161 20250401 171200 3457553545 2820 2820 2820 2820 0
162 20250401 171100 3457553545 2820 2820 2820 2820 0
163 20250401 171000 3457553545 2820 2820 2820 2820 0
164 20250401 170900 3457553545 2820 2820 2820 2820 0
165 20250401 170800 3457553545 2820 2820 2820 2820 0
166 20250401 170700 3457553545 2820 2820 2820 2820 0
167 20250401 170600 3457553545 2820 2820 2820 2820 0
168 20250401 170500 3457553545 2820 2820 2820 2820 0
169 20250401 170400 3457553545 2820 2820 2820 2820 0
170 20250401 170300 3457553545 2820 2820 2820 2820 0
171 20250401 170200 3457553545 2820 2820 2820 2820 0
172 20250401 170100 3457553545 2820 2820 2820 2820 0
173 20250401 170000 3457553545 2820 2820 2820 2820 0
174 20250401 165900 3457553545 2820 2820 2820 2820 0
175 20250401 165800 3457553545 2820 2820 2820 2820 0
176 20250401 165700 3457553545 2820 2820 2820 2820 0
177 20250401 165600 3457553545 2820 2820 2820 2820 0
178 20250401 165500 3457553545 2820 2820 2820 2820 0
179 20250401 165400 3457553545 2820 2820 2820 2820 0
180 20250401 165300 3457553545 2820 2820 2820 2820 0
181 20250401 165200 3457553545 2820 2820 2820 2820 0
182 20250401 165100 3457553545 2820 2820 2820 2820 1777
183 20250401 165000 3457553545 2820 2820 2820 2820 0
184 20250401 164900 3457553545 2820 2820 2820 2820 0
185 20250401 164800 3457553545 2820 2820 2820 2820 0
186 20250401 164700 3457553545 2820 2820 2820 2820 0
187 20250401 164600 3457553545 2820 2820 2820 2820 0
188 20250401 164500 3457553545 2820 2820 2820 2820 0
189 20250401 164400 3457553545 2820 2820 2820 2820 0
190 20250401 164300 3457553545 2820 2820 2820 2820 0
191 20250401 164200 3457553545 2820 2820 2820 2820 0
192 20250401 164100 3457553545 2820 2820 2820 2820 0
193 20250401 164000 3457553545 2820 2820 2820 2820 0
194 20250401 163900 3457553545 2820 2820 2820 2820 0
195 20250401 163800 3457553545 2820 2820 2820 2820 0
196 20250401 163700 3457553545 2820 2820 2820 2820 0
197 20250401 163600 3457553545 2820 2820 2820 2820 0
198 20250401 163500 3457553545 2820 2820 2820 2820 0
199 20250401 163400 3457553545 2820 2820 2820 2820 0
200 20250401 163300 3457553545 2820 2820 2820 2820 0
201 20250401 163200 3457553545 2820 2820 2820 2820 0
202 20250401 163100 3457553545 2820 2820 2820 2820 0
203 20250401 163000 3457553545 2820 2820 2820 2820 0
204 20250401 162900 3457553545 2820 2820 2820 2820 0
205 20250401 162800 3457553545 2820 2820 2820 2820 0
206 20250401 162700 3457553545 2820 2820 2820 2820 0
207 20250401 162600 3457553545 2820 2820 2820 2820 0
208 20250401 162500 3457553545 2820 2820 2820 2820 0
209 20250401 162400 3457553545 2820 2820 2820 2820 0
210 20250401 162300 3457553545 2820 2820 2820 2820 0
211 20250401 162200 3457553545 2820 2820 2820 2820 0
212 20250401 162100 3457553545 2820 2820 2820 2820 1777
213 20250401 162000 3457553545 2820 2820 2820 2820 0
214 20250401 161900 3457553545 2820 2820 2820 2820 0
215 20250401 161800 3457553545 2820 2820 2820 2820 0
216 20250401 161700 3457553545 2820 2820 2820 2820 0
217 20250401 161600 3457553545 2820 2820 2820 2820 0
218 20250401 161500 3457553545 2820 2820 2820 2820 0
219 20250401 161400 3457553545 2820 2820 2820 2820 0
220 20250401 161300 3457553545 2820 2820 2820 2820 0
221 20250401 161200 3457553545 2820 2820 2820 2820 0
222 20250401 161100 3457553545 2820 2820 2820 2820 0
223 20250401 161000 3457553545 2820 2820 2820 2820 0
224 20250401 160900 3457553545 2820 2820 2820 2820 0
225 20250401 160800 3457553545 2820 2820 2820 2820 0
226 20250401 160700 3457553545 2820 2820 2820 2820 0
227 20250401 160600 3457553545 2820 2820 2820 2820 0
228 20250401 160500 3457553545 2820 2820 2820 2820 0
229 20250401 160400 3457553545 2820 2820 2820 2820 0
230 20250401 160300 3457553545 2820 2820 2820 2820 0
231 20250401 160200 3457553545 2820 2820 2820 2820 0
232 20250401 160100 3457553545 2820 2820 2820 2820 0
233 20250401 160000 3457553545 2820 2820 2820 2820 0
234 20250401 155900 3457553545 2820 2820 2820 2820 0
235 20250401 155800 3457553545 2820 2820 2820 2820 0
236 20250401 155700 3457553545 2820 2820 2820 2820 0
237 20250401 155600 3457553545 2820 2820 2820 2820 0
238 20250401 155500 3457553545 2820 2820 2820 2820 0
239 20250401 155400 3457553545 2820 2820 2820 2820 0
240 20250401 155300 3457553545 2820 2820 2820 2820 0
241 20250401 155200 3457553545 2820 2820 2820 2820 0
242 20250401 155100 3457553545 2820 2820 2820 2820 1777
243 20250401 155000 3457553545 2820 2820 2820 2820 0
244 20250401 154900 3457553545 2820 2820 2820 2820 0
245 20250401 154800 3457553545 2820 2820 2820 2820 0
246 20250401 154700 3457553545 2820 2820 2820 2820 0
247 20250401 154600 3457553545 2820 2820 2820 2820 0
248 20250401 154500 3457553545 2820 2820 2820 2820 0
249 20250401 154400 3457553545 2820 2820 2820 2820 0
250 20250401 154300 3457553545 2820 2820 2820 2820 0
251 20250401 154200 3457553545 2820 2820 2820 2820 0
252 20250401 154100 3457553545 2820 2820 2820 2820 0
253 20250401 154000 3457553545 2820 2820 2820 2820 0
254 20250401 153900 3457553545 2820 2820 2820 2820 0
255 20250401 153800 3457553545 2820 2820 2820 2820 0
256 20250401 153700 3457553545 2820 2820 2820 2820 0
257 20250401 153600 3457553545 2820 2820 2820 2820 0
258 20250401 153500 3457553545 2820 2820 2820 2820 0
259 20250401 153400 3457553545 2820 2820 2820 2820 0
260 20250401 153300 3457553545 2820 2820 2820 2820 0
261 20250401 153200 3457553545 2820 2820 2820 2820 0
262 20250401 153100 3457553545 2820 2820 2820 2820 0
263 20250401 153000 3457553545 2820 2820 2820 2820 1777
264 20250401 152900 3452542405 2835 2835 2835 2835 0
265 20250401 152800 3452542405 2835 2835 2835 2835 0
266 20250401 152700 3452542405 2835 2835 2835 2835 0
267 20250401 152600 3452542405 2835 2835 2835 2835 0
268 20250401 152500 3452542405 2835 2835 2835 2835 0
269 20250401 152400 3452542405 2835 2835 2835 2835 0
270 20250401 152300 3452542405 2835 2835 2835 2835 0
271 20250401 152200 3452542405 2835 2835 2835 2835 0
272 20250401 152100 3452542405 2835 2835 2835 2835 0
273 20250401 152000 3452542405 2835 2835 2835 2835 0
274 20250401 151900 3452542405 2835 2830 2835 2755 3905
275 20250401 151800 3441589950 2810 2775 2830 2765 1947
276 20250401 151700 3436166210 2775 2790 2800 2770 4206
277 20250401 151600 3424467420 2790 2815 2815 2790 845
278 20250401 151500 3422104450 2815 2830 2830 2790 5577
279 20250401 151400 3406455855 2830 2845 2845 2830 1690
280 20250401 151300 3401655865 2840 2870 2875 2840 2105
281 20250401 151200 3395642365 2870 2840 2880 2840 2842
282 20250401 151100 3387525680 2840 2880 2880 2820 3792
283 20250401 151000 3376730910 2885 2890 2890 2880 1058
284 20250401 150900 3373674890 2900 2915 2915 2900 2085
285 20250401 150800 3367626720 2910 2895 2910 2895 954
286 20250401 150700 3364862630 2895 2910 2910 2895 814
287 20250401 150600 3362497660 2910 2910 2915 2910 70
288 20250401 150500 3362293950 2890 2885 2895 2885 1749
289 20250401 150400 3357235490 2885 2885 2885 2885 684
290 20250401 150300 3355262150 2885 2895 2895 2885 924
291 20250401 150200 3352595140 2895 2905 2905 2890 737
292 20250401 150100 3350458685 2905 2910 2910 2905 81
293 20250401 150000 3350223330 2885 2920 2920 2880 1073
294 20250401 145900 3347109940 2920 2905 2920 2900 1784
295 20250401 145800 3341916165 2910 2910 2910 2890 259
296 20250401 145700 3341165525 2910 2910 2910 2885 715
297 20250401 145600 3339087620 2910 2925 2925 2910 541
298 20250401 145500 3337508400 2925 2925 2925 2925 65
299 20250401 145400 3337318275 2925 2920 2925 2920 1026
300 20250401 145300 3334317275 2925 2925 2925 2925 869
301 20250401 145200 3331775450 2925 2925 2930 2925 2880
302 20250401 145100 3323351075 2925 2930 2930 2925 1877
303 20250401 145000 3317855110 2930 2925 2930 2925 5381
304 20250401 144900 3302109894 2920 2915 2920 2915 2417
305 20250401 144800 3295052259 2915 2910 2915 2910 313
306 20250401 144700 3294140029 2915 2915 2915 2915 1374
307 20250401 144600 3290134819 2915 2915 2915 2910 305
308 20250401 144500 3289246369 2915 2910 2915 2905 1470
309 20250401 144400 3284964019 2910 2910 2910 2910 116
310 20250401 144300 3284626459 2905 2910 2910 2905 643
311 20250401 144200 3282758539 2910 2915 2915 2910 163
312 20250401 144100 3282283439 2915 2910 2915 2900 578
313 20250401 144000 3280599379 2900 2900 2900 2900 111
314 20250401 143900 3280277479 2915 2915 2915 2910 474
315 20250401 143800 3278896359 2895 2915 2920 2890 362
316 20250401 143700 3277841264 2915 2900 2915 2900 956
317 20250401 143600 3275059099 2900 2900 2900 2900 1932
318 20250401 143500 3269456299 2900 2890 2900 2890 418
319 20250401 143400 3268248019 2890 2890 2890 2890 100
320 20250401 143300 3267959019 2880 2895 2895 2880 696
321 20250401 143200 3265952624 2890 2895 2895 2890 164
322 20250401 143100 3265478654 2900 2885 2900 2875 2605
323 20250401 143000 3257940749 2875 2895 2895 2875 329
324 20250401 142900 3256992454 2890 2885 2890 2885 2472
325 20250401 142800 3249848544 2890 2880 2890 2880 219
326 20250401 142700 3249217649 2880 2885 2885 2880 79
327 20250401 142600 3248989974 2885 2880 2890 2875 684
328 20250401 142500 3247018144 2880 2880 2880 2880 116
329 20250401 142400 3246684064 2880 2875 2880 2875 847
330 20250401 142300 3244248849 2875 2872 2875 2870 373
331 20250401 142200 3243177537 2875 2875 2875 2875 222
332 20250401 142100 3242539287 2875 2870 2875 2870 383
333 20250401 142000 3241439769 2860 2870 2870 2860 940
334 20250401 141900 3238745169 2870 2860 2870 2860 606
335 20250401 141800 3237011479 2860 2860 2860 2860 268
336 20250401 141700 3236244999 2860 2860 2860 2860 101
337 20250401 141600 3235956139 2855 2855 2855 2855 115
338 20250401 141500 3235627814 2855 2855 2855 2855 0
339 20250401 141400 3235627814 2855 2855 2855 2855 130
340 20250401 141300 3235256664 2855 2855 2855 2855 206
341 20250401 141200 3234668534 2855 2840 2855 2840 61
342 20250401 141100 3234495279 2840 2850 2850 2840 54
343 20250401 141000 3234341789 2840 2840 2840 2840 126
344 20250401 140900 3233983949 2860 2860 2860 2860 0
345 20250401 140800 3233983949 2860 2850 2860 2850 243
346 20250401 140700 3233289519 2850 2860 2860 2850 1136
347 20250401 140600 3230049724 2860 2860 2860 2860 2
348 20250401 140500 3230044004 2860 2860 2860 2860 60
349 20250401 140400 3229872404 2860 2860 2860 2860 191
350 20250401 140300 3229326144 2850 2855 2855 2850 575
351 20250401 140200 3227687249 2850 2857 2857 2850 92
352 20250401 140100 3227424487 2855 2860 2860 2855 37
353 20250401 140000 3227318847 2860 2860 2860 2855 123
354 20250401 135900 3226967082 2860 2860 2860 2860 250
355 20250401 135800 3226252082 2860 2840 2860 2840 23
356 20250401 135700 3226186532 2840 2850 2850 2840 118
357 20250401 135600 3225851402 2840 2840 2840 2840 1631
358 20250401 135500 3221219362 2840 2850 2850 2840 600
359 20250401 135400 3219513137 2850 2850 2850 2850 4
360 20250401 135300 3219501737 2850 2850 2850 2850 28
361 20250401 135200 3219421937 2850 2850 2850 2850 3
362 20250401 135100 3219413387 2850 2850 2850 2850 300
363 20250401 135000 3218558387 2850 2850 2850 2850 4
364 20250401 134900 3218546987 2850 2850 2850 2850 11
365 20250401 134800 3218515637 2850 2850 2850 2850 30
366 20250401 134700 3218430137 2850 2850 2850 2850 0
367 20250401 134600 3218430137 2850 2850 2850 2850 83
368 20250401 134500 3218193587 2850 2845 2850 2845 38
369 20250401 134400 3218085462 2845 2855 2855 2845 48
370 20250401 134300 3217948762 2855 2860 2860 2855 175
371 20250401 134200 3217449112 2855 2860 2860 2855 50
372 20250401 134100 3217306352 2865 2865 2865 2865 2
373 20250401 134000 3217300622 2865 2865 2870 2865 361
374 20250401 133900 3216266347 2865 2865 2865 2865 110
375 20250401 133800 3215951197 2865 2865 2865 2855 23
376 20250401 133700 3215885422 2855 2865 2865 2855 386
377 20250401 133600 3214782332 2870 2870 2870 2855 451
378 20250401 133500 3213488547 2870 2865 2870 2865 100
379 20250401 133400 3213201752 2865 2865 2870 2865 93
380 20250401 133300 3212935187 2865 2860 2865 2860 1478
381 20250401 133200 3208705742 2855 2855 2855 2855 137
382 20250401 133100 3208314607 2855 2855 2855 2855 0
383 20250401 133000 3208314607 2855 2835 2855 2835 874
384 20250401 132900 3205832477 2835 2835 2835 2835 0
385 20250401 132800 3205832477 2835 2835 2835 2835 37
386 20250401 132700 3205727582 2835 2840 2840 2835 1063
387 20250401 132600 3202709692 2840 2840 2840 2840 109
388 20250401 132500 3202400132 2835 2840 2840 2835 341
389 20250401 132400 3201433392 2835 2835 2835 2835 10
390 20250401 132300 3201405042 2835 2835 2835 2835 0
391 20250401 132200 3201405042 2835 2835 2835 2835 98
392 20250401 132100 3201127212 2835 2835 2835 2835 0
393 20250401 132000 3201127212 2835 2835 2835 2835 2
394 20250401 131900 3201121542 2820 2820 2820 2820 0
395 20250401 131800 3201121542 2820 2835 2835 2820 831
396 20250401 131700 3198774842 2835 2835 2835 2835 89
397 20250401 131600 3198522527 2840 2840 2840 2840 2
398 20250401 131500 3198516847 2840 2835 2840 2835 165
399 20250401 131400 3198048747 2830 2830 2830 2830 124
400 20250401 131300 3197697827 2830 2830 2830 2830 1
401 20250401 131200 3197694997 2840 2830 2840 2830 236
402 20250401 131100 3197026857 2825 2825 2825 2825 0
403 20250401 131000 3197026857 2825 2855 2855 2825 356
404 20250401 130900 3196020257 2855 2830 2855 2830 1052
405 20250401 130800 3193036027 2825 2835 2835 2825 54
406 20250401 130700 3192883147 2840 2840 2840 2840 271
407 20250401 130600 3192113507 2850 2855 2855 2850 1283
408 20250401 130500 3188456527 2855 2855 2855 2855 216
409 20250401 130400 3187839847 2855 2855 2857 2855 59
410 20250401 130300 3187671392 2860 2860 2860 2855 449
411 20250401 130200 3186387297 2860 2850 2860 2850 517
412 20250401 130100 3184909287 2860 2860 2860 2855 114
413 20250401 130000 3184583277 2860 2855 2860 2850 70
414 20250401 125900 3184383222 2850 2855 2855 2850 633
415 20250401 125800 3182576162 2855 2855 2855 2855 111
416 20250401 125700 3182259257 2855 2850 2855 2850 688
417 20250401 125600 3180298357 2850 2840 2850 2840 41
418 20250401 125500 3180181907 2855 2855 2855 2855 0
419 20250401 125400 3180181907 2855 2850 2855 2850 2
420 20250401 125300 3180176202 2840 2840 2840 2840 86
421 20250401 125200 3179931962 2840 2840 2840 2840 942
422 20250401 125100 3177256682 2840 2840 2840 2840 2
423 20250401 125000 3177251002 2840 2835 2840 2835 122
424 20250401 124900 3176904852 2835 2835 2835 2835 71
425 20250401 124800 3176703567 2835 2835 2835 2835 50
426 20250401 124700 3176561817 2835 2830 2835 2830 128
427 20250401 124600 3176199327 2820 2830 2830 2820 94
428 20250401 124500 3175933492 2820 2830 2835 2820 1013
429 20250401 124400 3173072827 2835 2835 2835 2835 46
430 20250401 124300 3172942417 2840 2840 2840 2840 670
431 20250401 124200 3171039617 2840 2840 2840 2840 1
432 20250401 124100 3171036777 2840 2840 2840 2840 1242
433 20250401 124000 3167509497 2840 2850 2850 2840 602
434 20250401 123900 3165798022 2850 2850 2850 2850 311
435 20250401 123800 3164911672 2855 2850 2855 2850 905
436 20250401 123700 3162332402 2850 2855 2855 2850 508
437 20250401 123600 3160884567 2860 2860 2860 2860 2
438 20250401 123500 3160878847 2860 2860 2860 2860 30
439 20250401 123400 3160793047 2860 2845 2860 2845 648
440 20250401 123300 3158947037 2855 2860 2860 2855 1411
441 20250401 123200 3154914392 2860 2860 2860 2855 971
442 20250401 123100 3152138637 2855 2850 2860 2845 1308
443 20250401 123000 3148401332 2850 2845 2850 2845 491
444 20250401 122900 3147002642 2820 2845 2845 2820 176
445 20250401 122800 3146503485 2845 2840 2845 2840 165
446 20250401 122700 3146034700 2840 2840 2840 2840 30
447 20250401 122600 3145949500 2840 2830 2840 2830 330
448 20250401 122500 3145013100 2830 2830 2830 2830 726
449 20250401 122400 3142958520 2825 2825 2825 2825 450
450 20250401 122300 3141687270 2825 2825 2825 2810 127
451 20250401 122200 3141328510 2805 2810 2810 2805 900
452 20250401 122100 3138801420 2810 2810 2810 2810 276
453 20250401 122000 3138025860 2810 2820 2820 2810 950
454 20250401 121900 3135353485 2825 2825 2825 2825 2
455 20250401 121800 3135347835 2825 2825 2825 2825 3
456 20250401 121700 3135339360 2825 2825 2825 2825 3
457 20250401 121600 3135330885 2825 2830 2830 2825 1121
458 20250401 121500 3132160855 2830 2845 2850 2830 2042
459 20250401 121400 3126364715 2845 2840 2845 2825 851
460 20250401 121300 3123948550 2825 2820 2840 2820 685
461 20250401 121200 3122007870 2835 2820 2835 2815 581
462 20250401 121100 3120368620 2820 2800 2820 2800 581
463 20250401 121000 3118735905 2800 2805 2805 2800 149
464 20250401 120900 3118318485 2805 2805 2805 2805 238
465 20250401 120800 3117650895 2805 2805 2805 2800 1653
466 20250401 120700 3113014250 2810 2815 2815 2810 19
467 20250401 120600 3112960855 2815 2820 2820 2815 17
468 20250401 120500 3112912920 2815 2820 2820 2815 7
469 20250401 120400 3112893205 2820 2825 2825 2820 305
470 20250401 120300 3112033100 2835 2825 2835 2825 151
471 20250401 120200 3111606230 2825 2825 2830 2820 569
472 20250401 120100 3109998970 2825 2810 2825 2810 312
473 20250401 120000 3109120250 2810 2815 2815 2810 219
474 20250401 115900 3108504855 2810 2800 2810 2800 243
475 20250401 115800 3107823735 2810 2800 2815 2800 145
476 20250401 115700 3107417690 2800 2800 2800 2800 224
477 20250401 115600 3106790490 2800 2785 2800 2780 2546
478 20250401 115500 3099666210 2790 2810 2810 2790 589
479 20250401 115400 3098018780 2800 2810 2815 2795 444
480 20250401 115300 3096773200 2805 2790 2805 2790 498
481 20250401 115200 3095379040 2790 2780 2790 2775 363
482 20250401 115100 3094367825 2780 2780 2780 2780 309
483 20250401 115000 3093508805 2780 2770 2780 2770 384
484 20250401 114900 3092444725 2770 2770 2790 2770 113
485 20250401 114800 3092131575 2770 2775 2775 2770 722
486 20250401 114700 3090128260 2785 2775 2785 2775 14
487 20250401 114600 3090089390 2775 2775 2780 2775 370
488 20250401 114500 3089062330 2785 2775 2785 2775 311
489 20250401 114400 3088199065 2777 2790 2790 2777 2427
490 20250401 114300 3081441023 2790 2790 2795 2785 360
491 20250401 114200 3080437123 2790 2790 2790 2790 0
492 20250401 114100 3080437123 2790 2790 2790 2790 1001
493 20250401 114000 3077644333 2790 2790 2790 2790 438
494 20250401 113900 3076422313 2790 2810 2810 2790 194
495 20250401 113800 3075879978 2810 2807 2812 2807 5440
496 20250401 113700 3060606952 2815 2820 2820 2800 1349
497 20250401 113600 3056817557 2810 2810 2810 2810 1
498 20250401 113500 3056814747 2825 2790 2825 2790 797
499 20250401 113400 3054583052 2790 2790 2790 2790 12
500 20250401 113300 3054549572 2790 2800 2800 2790 1220
501 20250401 113200 3051135897 2800 2830 2830 2800 177
502 20250401 113100 3050637112 2830 2825 2840 2825 2950
503 20250401 113000 3042286382 2825 2785 2830 2785 1852
504 20250401 112900 3037070682 2795 2805 2805 2765 1183
505 20250401 112800 3033786832 2805 2815 2825 2775 1115
506 20250401 112700 3030674912 2775 2785 2785 2775 574
507 20250401 112600 3029079227 2780 2780 2785 2780 392
508 20250401 112500 3027987912 2775 2775 2785 2770 454
509 20250401 112400 3026729522 2775 2775 2775 2775 51
510 20250401 112300 3026587997 2770 2795 2825 2770 1883
511 20250401 112200 3021313737 2780 2780 2780 2780 3000
512 20250401 112100 3012973737 2780 2765 2780 2765 391
513 20250401 112000 3011886772 2775 2755 2775 2755 1826
514 20250401 111900 3006852967 2770 2770 2775 2755 746
515 20250401 111800 3004791887 2770 2790 2790 2750 5541
516 20250401 111700 2989406834 2800 2800 2805 2790 1842
517 20250401 111600 2984252004 2800 2800 2805 2800 869
518 20250401 111500 2981818104 2805 2800 2825 2800 295
519 20250401 111400 2980990874 2795 2805 2830 2795 1847
520 20250401 111300 2975788744 2805 2820 2830 2805 842
521 20250401 111200 2973419229 2825 2810 2825 2805 1126
522 20250401 111100 2970245874 2820 2820 2820 2815 74
523 20250401 111000 2970037219 2820 2800 2825 2790 1378
524 20250401 110900 2966184139 2805 2840 2840 2805 1884
525 20250401 110800 2960883164 2845 2860 2865 2820 829
526 20250401 110700 2958529379 2805 2860 2870 2805 2185
527 20250401 110600 2952319924 2860 2840 2870 2830 2463
528 20250401 110500 2945271849 2840 2810 2865 2800 4954
529 20250401 110400 2931334109 2805 2810 2815 2785 3629
530 20250401 110300 2921155499 2810 2815 2815 2780 1893
531 20250401 110200 2915870569 2800 2755 2845 2755 4792
532 20250401 110100 2902450479 2750 2730 2762 2720 4578
533 20250401 110000 2889902598 2730 2765 2795 2725 5671
534 20250401 105900 2874244373 2765 2800 2810 2765 15182
535 20250401 105800 2831943188 2800 2815 2820 2790 5746
536 20250401 105700 2815820518 2825 2820 2825 2810 2011
537 20250401 105600 2810155193 2820 2865 2870 2810 9588
538 20250401 105500 2782977143 2860 2830 2860 2820 4795
539 20250401 105400 2769358033 2830 2850 2855 2805 12061
540 20250401 105300 2735230329 2850 2880 2880 2850 3376
541 20250401 105200 2725598044 2875 2875 2895 2850 2965
542 20250401 105100 2717109269 2875 2895 2900 2865 2987
543 20250401 105000 2708499549 2895 2870 2895 2865 4412
544 20250401 104900 2695772699 2885 2895 2900 2870 4359
545 20250401 104800 2683190099 2920 2930 2930 2890 5665
546 20250401 104700 2666733964 2930 2925 2930 2910 2441
547 20250401 104600 2659605109 2910 2930 2930 2910 33916
548 20250401 104500 2560254779 2930 2930 2930 2930 12
549 20250401 104400 2560219619 2930 2930 2930 2930 22
550 20250401 104300 2560155159 2930 2930 2930 2930 14
551 20250401 104200 2560114139 2930 2930 2930 2930 0
552 20250401 104100 2560114139 2930 2930 2930 2930 0
553 20250401 104000 2560114139 2930 2930 2930 2930 1
554 20250401 103900 2560111209 2930 2930 2930 2930 50
555 20250401 103800 2559964709 2930 2930 2930 2930 283
556 20250401 103700 2559135519 2930 2930 2930 2930 1
557 20250401 103600 2559132589 2930 2930 2930 2930 40
558 20250401 103500 2559015389 2930 2930 2930 2930 60
559 20250401 103400 2558839589 2930 2930 2930 2930 2
560 20250401 103300 2558833729 2930 2930 2930 2930 2728
561 20250401 103200 2550840689 2930 2930 2930 2930 1013
562 20250401 103100 2547872599 2930 2930 2930 2930 66
563 20250401 103000 2547679219 2930 2930 2930 2930 11
564 20250401 102900 2547646989 2930 2930 2930 2930 0
565 20250401 102800 2547646989 2930 2930 2930 2930 610
566 20250401 102700 2545859689 2930 2930 2930 2930 16
567 20250401 102600 2545812809 2930 2930 2930 2930 2841
568 20250401 102500 2537488679 2930 2930 2930 2930 12
569 20250401 102400 2537453519 2930 2930 2930 2930 24
570 20250401 102300 2537383199 2930 2910 2930 2910 4633
571 20250401 102200 2523823804 2910 2920 2920 2900 2153
572 20250401 102100 2517551999 2920 2900 2920 2890 6462
573 20250401 102000 2498783054 2900 2930 2930 2900 15686
574 20250401 101900 2452826739 2930 2930 2930 2930 0
575 20250401 101800 2452826739 2930 2930 2930 2930 50
576 20250401 101700 2452680239 2930 2930 2930 2930 196
577 20250401 101600 2452105959 2930 2930 2930 2930 500
578 20250401 101500 2450640959 2930 2930 2930 2930 292
579 20250401 101400 2449785399 2930 2930 2930 2930 634
580 20250401 101300 2447927779 2930 2930 2930 2930 1
581 20250401 101200 2447924849 2930 2930 2930 2930 506
582 20250401 101100 2446442269 2930 2930 2930 2930 36
583 20250401 101000 2446336789 2930 2910 2930 2910 11726
584 20250401 100900 2412007779 2905 2900 2915 2900 2410
585 20250401 100800 2405007764 2900 2880 2920 2880 4686
586 20250401 100700 2391379499 2875 2890 2910 2870 5374
587 20250401 100600 2375886224 2915 2890 2925 2890 6073
588 20250401 100500 2358265689 2895 2930 2930 2895 34958
589 20250401 100400 2255894749 2930 2930 2930 2930 2052
590 20250401 100300 2249882389 2930 2930 2930 2930 10
591 20250401 100200 2249853089 2930 2930 2930 2930 1
592 20250401 100100 2249850159 2930 2930 2930 2930 395
593 20250401 100000 2248692809 2930 2930 2930 2930 21030
594 20250401 095900 2187074909 2930 2930 2930 2930 60
595 20250401 095800 2186899109 2930 2930 2930 2930 23
596 20250401 095700 2186831719 2930 2930 2930 2930 12
597 20250401 095600 2186796559 2930 2930 2930 2930 7235
598 20250401 095500 2165598009 2930 2930 2930 2930 541
599 20250401 095400 2164012879 2930 2930 2930 2930 0
600 20250401 095300 2164012879 2930 2930 2930 2930 1
601 20250401 095200 2164009949 2930 2930 2930 2930 226
602 20250401 095100 2163347769 2930 2930 2930 2930 42
603 20250401 095000 2163224709 2930 2930 2930 2930 0
604 20250401 094900 2163224709 2930 2930 2930 2930 432
605 20250401 094800 2161958949 2930 2930 2930 2930 1792
606 20250401 094700 2156708389 2930 2930 2930 2930 350
607 20250401 094600 2155682889 2930 2930 2930 2930 1029
608 20250401 094500 2152667919 2930 2930 2930 2930 768
609 20250401 094400 2150417679 2930 2895 2930 2870 18989
610 20250401 094300 2095050809 2900 2930 2930 2860 37201
611 20250401 094200 1986398429 2930 2930 2930 2930 9177
612 20250401 094100 1959509819 2930 2930 2930 2930 238
613 20250401 094000 1958812479 2930 2930 2930 2930 6
614 20250401 093900 1958794899 2930 2930 2930 2930 60
615 20250401 093800 1958619099 2930 2930 2930 2930 305
616 20250401 093700 1957725449 2930 2930 2930 2930 103
617 20250401 093600 1957423659 2930 2930 2930 2930 75
618 20250401 093500 1957203909 2930 2930 2930 2930 1195
619 20250401 093400 1953702559 2930 2930 2930 2930 2163
620 20250401 093300 1947364969 2930 2930 2930 2930 7241
621 20250401 093200 1926148839 2930 2915 2930 2910 25614
622 20250401 093100 1851137711 2915 2870 2915 2870 11403
623 20250401 093000 1818114216 2870 2880 2880 2845 7086
624 20250401 092900 1797822151 2880 2825 2880 2825 8555
625 20250401 092800 1773381726 2825 2825 2830 2805 3300
626 20250401 092700 1764092116 2825 2830 2830 2795 7120
627 20250401 092600 1744104681 2865 2842 2865 2765 21382
628 20250401 092500 1684114765 2840 2855 2865 2840 15995
629 20250401 092400 1638526250 2855 2830 2865 2830 8689
630 20250401 092300 1613746995 2830 2835 2855 2825 9095
631 20250401 092200 1587965245 2845 2910 2910 2825 15569
632 20250401 092100 1543532947 2900 2915 2930 2815 64914
633 20250401 092000 1353931637 2915 2925 2930 2905 7123
634 20250401 091900 1333126454 2930 2925 2930 2910 19695
635 20250401 091800 1275538657 2925 2865 2930 2865 44575
636 20250401 091700 1145909902 2865 2790 2880 2790 18032
637 20250401 091600 1094829562 2790 2800 2805 2790 7903
638 20250401 091500 1072733879 2800 2870 2875 2800 23484
639 20250401 091400 1006336038 2875 2895 2895 2870 16118
640 20250401 091300 959708146 2895 2895 2895 2895 0
641 20250401 091200 959708146 2895 2815 2895 2810 61259
642 20250401 091100 784868476 2810 2755 2825 2755 16744
643 20250401 091000 737974126 2750 2740 2755 2725 7861
644 20250401 090900 716429316 2745 2810 2835 2710 35501
645 20250401 090800 617673876 2810 2630 2810 2610 24921
646 20250401 090700 549941939 2630 2800 2800 2605 40853
647 20250401 090600 440129634 2795 2835 2835 2795 23750
648 20250401 090500 373424734 2835 2820 2850 2800 30757
649 20250401 090400 286647124 2820 2620 2870 2620 74719
650 20250401 090300 76679130 2620 2635 2655 2600 22500
651 20250401 090200 17474265 2560 2560 2560 2560 0
652 20250401 090100 17474265 2560 2460 2560 2420 4567
653 20250401 090000 6121435 2480 2330 2480 2330 2584

1
060240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3231418,0,9064127490,0.00
20250327,0,3231418,0,9161070030,0.00
20250326,0,3231418,0,10857564480,0.00
20250325,0,3231418,0,11471533900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3231418 0 9064127490 0.00
3 20250327 0 3231418 0 9161070030 0.00
4 20250326 0 3231418 0 10857564480 0.00
5 20250325 0 3231418 0 11471533900 0.00