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
060310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,7657688218,2230,2230,2230,2230,31198
20250401,195000,7657688218,2230,2230,2230,2230,0
20250401,194900,7657688218,2230,2230,2230,2230,0
20250401,194800,7657688218,2230,2230,2230,2230,0
20250401,194700,7657688218,2230,2230,2230,2230,0
20250401,194600,7657688218,2230,2230,2230,2230,0
20250401,194500,7657688218,2230,2230,2230,2230,0
20250401,194400,7657688218,2230,2230,2230,2230,0
20250401,194300,7657688218,2230,2230,2230,2230,0
20250401,194200,7657688218,2230,2230,2230,2230,0
20250401,194100,7657688218,2230,2230,2230,2230,0
20250401,194000,7657688218,2230,2230,2230,2230,0
20250401,193900,7657688218,2230,2230,2230,2230,0
20250401,193800,7657688218,2230,2230,2230,2230,0
20250401,193700,7657688218,2230,2230,2230,2230,0
20250401,193600,7657688218,2230,2230,2230,2230,0
20250401,193500,7657688218,2230,2230,2230,2230,0
20250401,193400,7657688218,2230,2230,2230,2230,0
20250401,193300,7657688218,2230,2230,2230,2230,0
20250401,193200,7657688218,2230,2230,2230,2230,0
20250401,193100,7657688218,2230,2230,2230,2230,0
20250401,193000,7657688218,2230,2230,2230,2230,0
20250401,192900,7657688218,2230,2230,2230,2230,0
20250401,192800,7657688218,2230,2230,2230,2230,0
20250401,192700,7657688218,2230,2230,2230,2230,0
20250401,192600,7657688218,2230,2230,2230,2230,0
20250401,192500,7657688218,2230,2230,2230,2230,0
20250401,192400,7657688218,2230,2230,2230,2230,0
20250401,192300,7657688218,2230,2230,2230,2230,0
20250401,192200,7657688218,2230,2230,2230,2230,0
20250401,192100,7657688218,2230,2230,2230,2230,31198
20250401,192000,7657688218,2230,2230,2230,2230,0
20250401,191900,7657688218,2230,2230,2230,2230,0
20250401,191800,7657688218,2230,2230,2230,2230,0
20250401,191700,7657688218,2230,2230,2230,2230,0
20250401,191600,7657688218,2230,2230,2230,2230,0
20250401,191500,7657688218,2230,2230,2230,2230,0
20250401,191400,7657688218,2230,2230,2230,2230,0
20250401,191300,7657688218,2230,2230,2230,2230,0
20250401,191200,7657688218,2230,2230,2230,2230,0
20250401,191100,7657688218,2230,2230,2230,2230,0
20250401,191000,7657688218,2230,2230,2230,2230,0
20250401,190900,7657688218,2230,2230,2230,2230,0
20250401,190800,7657688218,2230,2230,2230,2230,0
20250401,190700,7657688218,2230,2230,2230,2230,0
20250401,190600,7657688218,2230,2230,2230,2230,0
20250401,190500,7657688218,2230,2230,2230,2230,0
20250401,190400,7657688218,2230,2230,2230,2230,0
20250401,190300,7657688218,2230,2230,2230,2230,0
20250401,190200,7657688218,2230,2230,2230,2230,0
20250401,190100,7657688218,2230,2230,2230,2230,0
20250401,190000,7657688218,2230,2230,2230,2230,0
20250401,185900,7657688218,2230,2230,2230,2230,0
20250401,185800,7657688218,2230,2230,2230,2230,0
20250401,185700,7657688218,2230,2230,2230,2230,0
20250401,185600,7657688218,2230,2230,2230,2230,0
20250401,185500,7657688218,2230,2230,2230,2230,0
20250401,185400,7657688218,2230,2230,2230,2230,0
20250401,185300,7657688218,2230,2230,2230,2230,0
20250401,185200,7657688218,2230,2230,2230,2230,0
20250401,185100,7657688218,2230,2230,2230,2230,31198
20250401,185000,7657688218,2230,2230,2230,2230,0
20250401,184900,7657688218,2230,2230,2230,2230,0
20250401,184800,7657688218,2230,2230,2230,2230,0
20250401,184700,7657688218,2230,2230,2230,2230,0
20250401,184600,7657688218,2230,2230,2230,2230,0
20250401,184500,7657688218,2230,2230,2230,2230,0
20250401,184400,7657688218,2230,2230,2230,2230,0
20250401,184300,7657688218,2230,2230,2230,2230,0
20250401,184200,7657688218,2230,2230,2230,2230,0
20250401,184100,7657688218,2230,2230,2230,2230,0
20250401,184000,7657688218,2230,2230,2230,2230,0
20250401,183900,7657688218,2230,2230,2230,2230,0
20250401,183800,7657688218,2230,2230,2230,2230,0
20250401,183700,7657688218,2230,2230,2230,2230,0
20250401,183600,7657688218,2230,2230,2230,2230,0
20250401,183500,7657688218,2230,2230,2230,2230,0
20250401,183400,7657688218,2230,2230,2230,2230,0
20250401,183300,7657688218,2230,2230,2230,2230,0
20250401,183200,7657688218,2230,2230,2230,2230,0
20250401,183100,7657688218,2230,2230,2230,2230,0
20250401,183000,7657688218,2230,2230,2230,2230,0
20250401,182900,7657688218,2230,2230,2230,2230,0
20250401,182800,7657688218,2230,2230,2230,2230,0
20250401,182700,7657688218,2230,2230,2230,2230,0
20250401,182600,7657688218,2230,2230,2230,2230,0
20250401,182500,7657688218,2230,2230,2230,2230,0
20250401,182400,7657688218,2230,2230,2230,2230,0
20250401,182300,7657688218,2230,2230,2230,2230,0
20250401,182200,7657688218,2230,2230,2230,2230,0
20250401,182100,7657688218,2230,2230,2230,2230,31198
20250401,182000,7657688218,2230,2230,2230,2230,0
20250401,181900,7657688218,2230,2230,2230,2230,0
20250401,181800,7657688218,2230,2230,2230,2230,0
20250401,181700,7657688218,2230,2230,2230,2230,0
20250401,181600,7657688218,2230,2230,2230,2230,0
20250401,181500,7657688218,2230,2230,2230,2230,0
20250401,181400,7657688218,2230,2230,2230,2230,0
20250401,181300,7657688218,2230,2230,2230,2230,0
20250401,181200,7657688218,2230,2230,2230,2230,0
20250401,181100,7657688218,2230,2230,2230,2230,0
20250401,181000,7657688218,2230,2230,2230,2230,0
20250401,180900,7657688218,2230,2230,2230,2230,0
20250401,180800,7657688218,2230,2230,2230,2230,0
20250401,180700,7657688218,2230,2230,2230,2230,0
20250401,180600,7657688218,2230,2230,2230,2230,0
20250401,180500,7657688218,2230,2230,2230,2230,0
20250401,180400,7657688218,2230,2230,2230,2230,0
20250401,180300,7657688218,2230,2230,2230,2230,0
20250401,180200,7657688218,2230,2230,2230,2230,0
20250401,180100,7657688218,2230,2230,2230,2230,0
20250401,180000,7657688218,2230,2230,2230,2230,0
20250401,175900,7657688218,2230,2230,2230,2230,0
20250401,175800,7657688218,2230,2230,2230,2230,0
20250401,175700,7657688218,2230,2230,2230,2230,0
20250401,175600,7657688218,2230,2230,2230,2230,0
20250401,175500,7657688218,2230,2230,2230,2230,0
20250401,175400,7657688218,2230,2230,2230,2230,0
20250401,175300,7657688218,2230,2230,2230,2230,0
20250401,175200,7657688218,2230,2230,2230,2230,0
20250401,175100,7657688218,2230,2230,2230,2230,31198
20250401,175000,7657688218,2230,2230,2230,2230,0
20250401,174900,7657688218,2230,2230,2230,2230,0
20250401,174800,7657688218,2230,2230,2230,2230,0
20250401,174700,7657688218,2230,2230,2230,2230,0
20250401,174600,7657688218,2230,2230,2230,2230,0
20250401,174500,7657688218,2230,2230,2230,2230,0
20250401,174400,7657688218,2230,2230,2230,2230,0
20250401,174300,7657688218,2230,2230,2230,2230,0
20250401,174200,7657688218,2230,2230,2230,2230,0
20250401,174100,7657688218,2230,2230,2230,2230,0
20250401,174000,7657688218,2230,2230,2230,2230,0
20250401,173900,7657688218,2230,2230,2230,2230,0
20250401,173800,7657688218,2230,2230,2230,2230,0
20250401,173700,7657688218,2230,2230,2230,2230,0
20250401,173600,7657688218,2230,2230,2230,2230,0
20250401,173500,7657688218,2230,2230,2230,2230,0
20250401,173400,7657688218,2230,2230,2230,2230,0
20250401,173300,7657688218,2230,2230,2230,2230,0
20250401,173200,7657688218,2230,2230,2230,2230,0
20250401,173100,7657688218,2230,2230,2230,2230,0
20250401,173000,7657688218,2230,2230,2230,2230,0
20250401,172900,7657688218,2230,2230,2230,2230,0
20250401,172800,7657688218,2230,2230,2230,2230,0
20250401,172700,7657688218,2230,2230,2230,2230,0
20250401,172600,7657688218,2230,2230,2230,2230,0
20250401,172500,7657688218,2230,2230,2230,2230,0
20250401,172400,7657688218,2230,2230,2230,2230,0
20250401,172300,7657688218,2230,2230,2230,2230,0
20250401,172200,7657688218,2230,2230,2230,2230,0
20250401,172100,7657688218,2230,2230,2230,2230,31198
20250401,172000,7657688218,2230,2230,2230,2230,0
20250401,171900,7657688218,2230,2230,2230,2230,0
20250401,171800,7657688218,2230,2230,2230,2230,0
20250401,171700,7657688218,2230,2230,2230,2230,0
20250401,171600,7657688218,2230,2230,2230,2230,0
20250401,171500,7657688218,2230,2230,2230,2230,0
20250401,171400,7657688218,2230,2230,2230,2230,0
20250401,171300,7657688218,2230,2230,2230,2230,0
20250401,171200,7657688218,2230,2230,2230,2230,0
20250401,171100,7657688218,2230,2230,2230,2230,0
20250401,171000,7657688218,2230,2230,2230,2230,0
20250401,170900,7657688218,2230,2230,2230,2230,0
20250401,170800,7657688218,2230,2230,2230,2230,0
20250401,170700,7657688218,2230,2230,2230,2230,0
20250401,170600,7657688218,2230,2230,2230,2230,0
20250401,170500,7657688218,2230,2230,2230,2230,0
20250401,170400,7657688218,2230,2230,2230,2230,0
20250401,170300,7657688218,2230,2230,2230,2230,0
20250401,170200,7657688218,2230,2230,2230,2230,0
20250401,170100,7657688218,2230,2230,2230,2230,0
20250401,170000,7657688218,2230,2230,2230,2230,0
20250401,165900,7657688218,2230,2230,2230,2230,0
20250401,165800,7657688218,2230,2230,2230,2230,0
20250401,165700,7657688218,2230,2230,2230,2230,0
20250401,165600,7657688218,2230,2230,2230,2230,0
20250401,165500,7657688218,2230,2230,2230,2230,0
20250401,165400,7657688218,2230,2230,2230,2230,0
20250401,165300,7657688218,2230,2230,2230,2230,0
20250401,165200,7657688218,2230,2230,2230,2230,0
20250401,165100,7657688218,2230,2230,2230,2230,31198
20250401,165000,7657688218,2230,2230,2230,2230,0
20250401,164900,7657688218,2230,2230,2230,2230,0
20250401,164800,7657688218,2230,2230,2230,2230,0
20250401,164700,7657688218,2230,2230,2230,2230,0
20250401,164600,7657688218,2230,2230,2230,2230,0
20250401,164500,7657688218,2230,2230,2230,2230,0
20250401,164400,7657688218,2230,2230,2230,2230,0
20250401,164300,7657688218,2230,2230,2230,2230,0
20250401,164200,7657688218,2230,2230,2230,2230,0
20250401,164100,7657688218,2230,2230,2230,2230,0
20250401,164000,7657688218,2230,2230,2230,2230,0
20250401,163900,7657688218,2230,2230,2230,2230,0
20250401,163800,7657688218,2230,2230,2230,2230,0
20250401,163700,7657688218,2230,2230,2230,2230,0
20250401,163600,7657688218,2230,2230,2230,2230,0
20250401,163500,7657688218,2230,2230,2230,2230,0
20250401,163400,7657688218,2230,2230,2230,2230,0
20250401,163300,7657688218,2230,2230,2230,2230,0
20250401,163200,7657688218,2230,2230,2230,2230,0
20250401,163100,7657688218,2230,2230,2230,2230,0
20250401,163000,7657688218,2230,2230,2230,2230,0
20250401,162900,7657688218,2230,2230,2230,2230,0
20250401,162800,7657688218,2230,2230,2230,2230,0
20250401,162700,7657688218,2230,2230,2230,2230,0
20250401,162600,7657688218,2230,2230,2230,2230,0
20250401,162500,7657688218,2230,2230,2230,2230,0
20250401,162400,7657688218,2230,2230,2230,2230,0
20250401,162300,7657688218,2230,2230,2230,2230,0
20250401,162200,7657688218,2230,2230,2230,2230,0
20250401,162100,7657688218,2230,2230,2230,2230,31198
20250401,162000,7657688218,2230,2230,2230,2230,0
20250401,161900,7657688218,2230,2230,2230,2230,0
20250401,161800,7657688218,2230,2230,2230,2230,0
20250401,161700,7657688218,2230,2230,2230,2230,0
20250401,161600,7657688218,2230,2230,2230,2230,0
20250401,161500,7657688218,2230,2230,2230,2230,0
20250401,161400,7657688218,2230,2230,2230,2230,0
20250401,161300,7657688218,2230,2230,2230,2230,0
20250401,161200,7657688218,2230,2230,2230,2230,0
20250401,161100,7657688218,2230,2230,2230,2230,0
20250401,161000,7657688218,2230,2230,2230,2230,0
20250401,160900,7657688218,2230,2230,2230,2230,0
20250401,160800,7657688218,2230,2230,2230,2230,0
20250401,160700,7657688218,2230,2230,2230,2230,0
20250401,160600,7657688218,2230,2230,2230,2230,0
20250401,160500,7657688218,2230,2230,2230,2230,0
20250401,160400,7657688218,2230,2230,2230,2230,0
20250401,160300,7657688218,2230,2230,2230,2230,0
20250401,160200,7657688218,2230,2230,2230,2230,0
20250401,160100,7657688218,2230,2230,2230,2230,0
20250401,160000,7657688218,2230,2230,2230,2230,0
20250401,155900,7657688218,2230,2230,2230,2230,0
20250401,155800,7657688218,2230,2230,2230,2230,0
20250401,155700,7657688218,2230,2230,2230,2230,0
20250401,155600,7657688218,2230,2230,2230,2230,0
20250401,155500,7657688218,2230,2230,2230,2230,0
20250401,155400,7657688218,2230,2230,2230,2230,0
20250401,155300,7657688218,2230,2230,2230,2230,0
20250401,155200,7657688218,2230,2230,2230,2230,0
20250401,155100,7657688218,2230,2230,2230,2230,31198
20250401,155000,7657688218,2230,2230,2230,2230,0
20250401,154900,7657688218,2230,2230,2230,2230,0
20250401,154800,7657688218,2230,2230,2230,2230,0
20250401,154700,7657688218,2230,2230,2230,2230,0
20250401,154600,7657688218,2230,2230,2230,2230,0
20250401,154500,7657688218,2230,2230,2230,2230,0
20250401,154400,7657688218,2230,2230,2230,2230,0
20250401,154300,7657688218,2230,2230,2230,2230,0
20250401,154200,7657688218,2230,2230,2230,2230,0
20250401,154100,7657688218,2230,2230,2230,2230,0
20250401,154000,7657688218,2230,2230,2230,2230,0
20250401,153900,7657688218,2230,2230,2230,2230,0
20250401,153800,7657688218,2230,2230,2230,2230,0
20250401,153700,7657688218,2230,2230,2230,2230,0
20250401,153600,7657688218,2230,2230,2230,2230,0
20250401,153500,7657688218,2230,2230,2230,2230,0
20250401,153400,7657688218,2230,2230,2230,2230,0
20250401,153300,7657688218,2230,2230,2230,2230,0
20250401,153200,7657688218,2230,2230,2230,2230,0
20250401,153100,7657688218,2230,2230,2230,2230,0
20250401,153000,7657688218,2230,2230,2230,2230,31198
20250401,152900,7588116678,2230,2230,2230,2230,0
20250401,152800,7588116678,2230,2230,2230,2230,0
20250401,152700,7588116678,2230,2230,2230,2230,0
20250401,152600,7588116678,2230,2230,2230,2230,0
20250401,152500,7588116678,2230,2230,2230,2230,0
20250401,152400,7588116678,2230,2230,2230,2230,0
20250401,152300,7588116678,2230,2230,2230,2230,0
20250401,152200,7588116678,2230,2230,2230,2230,0
20250401,152100,7588116678,2230,2230,2230,2230,0
20250401,152000,7588116678,2230,2230,2230,2230,0
20250401,151900,7588116678,2230,2225,2235,2225,12477
20250401,151800,7560316618,2220,2215,2220,2210,8302
20250401,151700,7541918868,2215,2210,2215,2210,10233
20250401,151600,7519301938,2210,2200,2210,2200,5232
20250401,151500,7507764178,2200,2195,2200,2195,8306
20250401,151400,7489493808,2195,2195,2200,2190,5191
20250401,151300,7478101648,2190,2195,2195,2190,5372
20250401,151200,7466314108,2195,2190,2195,2190,1715
20250401,151100,7462551688,2190,2195,2195,2190,1028
20250401,151000,7460295248,2195,2195,2195,2195,48
20250401,150900,7460189888,2195,2195,2195,2180,10428
20250401,150800,7437438348,2185,2190,2195,2185,20782
20250401,150700,7392018158,2190,2190,2195,2185,3410
20250401,150600,7384554118,2190,2185,2195,2185,3140
20250401,150500,7377686083,2185,2190,2190,2185,12991
20250401,150400,7349256028,2190,2195,2195,2190,7694
20250401,150300,7332400388,2195,2195,2195,2195,1182
20250401,150200,7329805898,2195,2200,2200,2190,8890
20250401,150100,7310297633,2200,2195,2200,2195,1143
20250401,150000,7307788728,2195,2200,2200,2195,520
20250401,145900,7306645228,2200,2200,2200,2195,2838
20250401,145800,7300407658,2200,2200,2205,2200,8477
20250401,145700,7281758053,2205,2200,2205,2200,4760
20250401,145600,7271283373,2205,2200,2205,2200,1265
20250401,145500,7268499358,2205,2200,2205,2200,602
20250401,145400,7267173078,2205,2205,2205,2200,1154
20250401,145300,7264634268,2205,2200,2205,2200,2650
20250401,145200,7258804253,2200,2205,2205,2200,14853
20250401,145100,7226127628,2200,2200,2200,2200,5
20250401,145000,7226116628,2200,2200,2200,2200,177
20250401,144900,7225727228,2205,2200,2205,2200,3360
20250401,144800,7218335078,2200,2200,2205,2200,764
20250401,144700,7216652673,2200,2205,2210,2200,3268
20250401,144600,7209457508,2205,2205,2205,2205,2352
20250401,144500,7204271348,2205,2200,2205,2200,1227
20250401,144400,7201571908,2205,2200,2205,2200,1120
20250401,144300,7199102873,2205,2205,2205,2200,192
20250401,144200,7198679973,2205,2205,2210,2205,4204
20250401,144100,7189410143,2210,2210,2210,2210,574
20250401,144000,7188141603,2210,2210,2210,2210,87
20250401,143900,7187949333,2210,2210,2210,2205,1722
20250401,143800,7184146203,2210,2210,2210,2210,233
20250401,143700,7183631273,2210,2205,2210,2205,9
20250401,143600,7183611388,2210,2205,2210,2205,2521
20250401,143500,7178044628,2205,2205,2205,2205,3
20250401,143400,7178038013,2210,2210,2210,2210,16
20250401,143300,7178002653,2210,2210,2210,2205,160
20250401,143200,7177649393,2215,2210,2215,2210,7705
20250401,143100,7160621313,2215,2210,2215,2210,263
20250401,143000,7160039518,2215,2210,2215,2210,458
20250401,142900,7159026823,2215,2215,2215,2210,138
20250401,142800,7158721778,2215,2210,2215,2210,1036
20250401,142700,7156427153,2215,2215,2220,2210,1707
20250401,142600,7152651088,2220,2210,2220,2205,6995
20250401,142500,7137190883,2205,2205,2210,2205,4548
20250401,142400,7127139848,2210,2205,2210,2205,2388
20250401,142300,7121863923,2210,2205,2210,2205,2002
20250401,142200,7117449413,2205,2205,2205,2205,48
20250401,142100,7117343573,2200,2205,2210,2200,514
20250401,142000,7116210213,2210,2210,2210,2200,627
20250401,141900,7114824613,2210,2205,2210,2205,62
20250401,141800,7114687878,2205,2200,2210,2200,1760
20250401,141700,7110807078,2205,2205,2210,2205,3074
20250401,141600,7104026278,2205,2205,2210,2200,3443
20250401,141500,7096434953,2210,2210,2210,2210,0
20250401,141400,7096434953,2210,2210,2210,2210,140
20250401,141300,7096125553,2210,2205,2210,2205,815
20250401,141200,7094324953,2210,2205,2210,2205,1558
20250401,141100,7090889558,2205,2205,2205,2200,631
20250401,141000,7089499083,2205,2205,2205,2205,510
20250401,140900,7088374533,2205,2205,2205,2205,8
20250401,140800,7088356893,2205,2205,2205,2200,40
20250401,140700,7088268698,2205,2200,2205,2200,677
20250401,140600,7086779278,2200,2205,2205,2200,333
20250401,140500,7086046088,2205,2205,2205,2195,7249
20250401,140400,7070099538,2205,2210,2210,2205,284
20250401,140300,7069473298,2205,2210,2210,2205,201
20250401,140200,7069030088,2205,2210,2210,2205,1149
20250401,140100,7066496313,2210,2210,2210,2210,1001
20250401,140000,7064284103,2210,2205,2210,2205,412
20250401,135900,7063375628,2205,2205,2210,2205,1725
20250401,135800,7059571978,2210,2210,2210,2210,0
20250401,135700,7059571978,2210,2210,2210,2205,306
20250401,135600,7058897218,2210,2210,2215,2210,1282
20250401,135500,7056063918,2210,2210,2210,2205,401
20250401,135400,7055178493,2210,2205,2210,2205,1218
20250401,135300,7052492728,2210,2210,2210,2205,3328
20250401,135200,7045137853,2210,2210,2215,2210,1076
20250401,135100,7042758773,2210,2205,2210,2205,6227
20250401,135000,7029011697,2205,2202,2205,2202,103
20250401,134900,7028784591,2205,2195,2205,2190,9241
20250401,134800,7008499566,2195,2200,2200,2190,10662
20250401,134700,6985116656,2200,2200,2200,2195,3380
20250401,134600,6977681021,2200,2200,2205,2200,421
20250401,134500,6976754806,2200,2205,2205,2200,5183
20250401,134400,6965345876,2205,2205,2205,2205,2011
20250401,134300,6960911621,2205,2205,2205,2200,7073
20250401,134200,6945350976,2205,2205,2205,2200,98
20250401,134100,6945135286,2200,2205,2205,2200,7272
20250401,134000,6929113296,2200,2200,2205,2200,1047
20250401,133900,6926809891,2205,2205,2205,2200,1035
20250401,133800,6924532466,2205,2200,2205,2200,4948
20250401,133700,6913646856,2200,2200,2200,2195,355
20250401,133600,6912866206,2200,2200,2200,2200,2000
20250401,133500,6908466206,2205,2205,2205,2200,882
20250401,133400,6906525641,2205,2200,2205,2200,1067
20250401,133300,6904178221,2200,2205,2210,2200,2541
20250401,133200,6898576541,2200,2210,2210,2200,116
20250401,133100,6898321116,2200,2205,2205,2200,1438
20250401,133000,6895152046,2205,2200,2210,2200,5116
20250401,132900,6883896716,2200,2200,2200,2195,2246
20250401,132800,6878958016,2200,2215,2215,2195,10187
20250401,132700,6856570931,2200,2215,2215,2200,13543
20250401,132600,6826726131,2210,2210,2215,2210,1106
20250401,132500,6824281866,2210,2215,2215,2210,1304
20250401,132400,6821393511,2210,2210,2210,2210,1732
20250401,132300,6817565791,2215,2210,2215,2210,11312
20250401,132200,6792564571,2210,2215,2215,2205,4663
20250401,132100,6782282621,2205,2210,2210,2205,2395
20250401,132000,6776999036,2215,2215,2215,2215,456
20250401,131900,6775988996,2215,2210,2215,2205,1607
20250401,131800,6772443236,2210,2210,2210,2210,1396
20250401,131700,6769358076,2210,2210,2210,2210,1147
20250401,131600,6766823206,2210,2210,2210,2210,1187
20250401,131500,6764199936,2215,2210,2215,2210,1794
20250401,131400,6760226846,2215,2215,2215,2215,0
20250401,131300,6760226846,2215,2210,2215,2210,586
20250401,131200,6758928996,2215,2210,2215,2210,3045
20250401,131100,6752199531,2215,2215,2215,2205,13156
20250401,131000,6723082791,2220,2220,2220,2215,1564
20250401,130900,6719615961,2220,2215,2220,2215,19
20250401,130800,6719573856,2220,2215,2220,2215,208
20250401,130700,6719112361,2220,2220,2220,2220,1515
20250401,130600,6715749061,2220,2220,2225,2220,6539
20250401,130500,6701232476,2220,2220,2220,2220,286
20250401,130400,6700597556,2220,2220,2225,2220,2711
20250401,130300,6694576636,2225,2220,2225,2215,2013
20250401,130200,6690107761,2220,2220,2222,2220,1068
20250401,130100,6687736799,2225,2230,2230,2220,2927
20250401,130000,6681237284,2225,2230,2230,2220,1458
20250401,125900,6677991484,2230,2220,2230,2220,20178
20250401,125800,6633096764,2220,2225,2225,2220,5364
20250401,125700,6621188639,2225,2225,2225,2225,105
20250401,125600,6620955014,2225,2225,2230,2225,3910
20250401,125500,6612255259,2225,2230,2230,2225,45
20250401,125400,6612155099,2230,2230,2230,2230,687
20250401,125300,6610623089,2230,2230,2230,2225,9517
20250401,125200,6589423674,2230,2235,2240,2230,3124
20250401,125100,6582442354,2235,2240,2240,2235,1202
20250401,125000,6579755739,2240,2240,2240,2235,1211
20250401,124900,6577044099,2240,2240,2240,2240,8
20250401,124800,6577026179,2240,2240,2240,2240,70
20250401,124700,6576869379,2240,2240,2240,2240,473
20250401,124600,6575809859,2240,2240,2240,2240,2167
20250401,124500,6570955779,2245,2240,2245,2240,452
20250401,124400,6569942749,2240,2240,2245,2240,1657
20250401,124300,6566230919,2240,2240,2245,2240,952
20250401,124200,6564098184,2240,2240,2240,2240,458
20250401,124100,6563072264,2240,2245,2245,2240,3542
20250401,124000,6555138154,2245,2245,2245,2245,2201
20250401,123900,6550196909,2250,2245,2250,2245,82
20250401,123800,6550012529,2245,2245,2245,2245,213
20250401,123700,6549534344,2245,2245,2245,2240,1697
20250401,123600,6545725969,2245,2240,2245,2240,73
20250401,123500,6545562334,2240,2250,2250,2240,12
20250401,123400,6545535354,2250,2240,2250,2240,133
20250401,123300,6545237114,2240,2250,2250,2240,5402
20250401,123200,6533112414,2245,2240,2245,2240,2464
20250401,123100,6527582354,2240,2250,2250,2240,2995
20250401,123000,6520859199,2245,2245,2250,2245,1950
20250401,122900,6516481319,2240,2240,2245,2240,1503
20250401,122800,6513114594,2240,2240,2240,2240,2633
20250401,122700,6507216674,2240,2240,2240,2240,1970
20250401,122600,6502803874,2245,2240,2245,2240,140
20250401,122500,6502489579,2240,2240,2240,2235,31
20250401,122400,6502420264,2235,2240,2245,2235,2746
20250401,122300,6496260869,2235,2240,2240,2235,919
20250401,122200,6494203314,2240,2245,2245,2240,1367
20250401,122100,6491140666,2242,2245,2245,2240,184
20250401,122000,6490728497,2245,2245,2245,2240,124
20250401,121900,6490450122,2240,2245,2245,2240,203
20250401,121800,6489994887,2240,2245,2245,2240,7216
20250401,121700,6473831032,2240,2240,2240,2240,2536
20250401,121600,6468150392,2245,2242,2245,2240,2786
20250401,121500,6461896750,2245,2245,2245,2245,272
20250401,121400,6461286110,2245,2240,2245,2240,4540
20250401,121300,6451113280,2240,2245,2245,2240,231
20250401,121200,6450595805,2245,2245,2245,2240,1756
20250401,121100,6446656585,2245,2237,2245,2237,632
20250401,121000,6445240873,2240,2240,2240,2240,1651
20250401,120900,6441542633,2240,2240,2240,2240,1161
20250401,120800,6438941993,2240,2240,2240,2240,705
20250401,120700,6437362793,2240,2240,2240,2240,2544
20250401,120600,6431664233,2240,2240,2240,2240,3042
20250401,120500,6424850153,2240,2240,2240,2240,2067
20250401,120400,6420220073,2235,2235,2235,2235,1014
20250401,120300,6417953783,2230,2235,2235,2230,10
20250401,120200,6417931458,2235,2235,2235,2230,6348
20250401,120100,6403757333,2235,2235,2240,2235,251
20250401,120000,6403195653,2240,2240,2240,2240,5560
20250401,115900,6390741253,2240,2240,2240,2235,1049
20250401,115800,6388393013,2240,2240,2245,2240,7169
20250401,115700,6372325768,2240,2230,2240,2230,5055
20250401,115600,6361006943,2230,2230,2235,2230,506
20250401,115500,6359878548,2230,2225,2230,2225,2492
20250401,115400,6354328758,2215,2215,2225,2215,1209
20250401,115300,6351645798,2215,2220,2220,2215,4256
20250401,115200,6342213743,2220,2225,2225,2220,154
20250401,115100,6341871263,2225,2215,2225,2215,2740
20250401,115000,6335802153,2215,2225,2230,2215,16732
20250401,114900,6298708033,2215,2215,2215,2215,408
20250401,114800,6297804313,2215,2215,2215,2210,5179
20250401,114700,6286348343,2215,2220,2220,2215,4935
20250401,114600,6275415318,2225,2220,2225,2220,1222
20250401,114500,6272697928,2220,2215,2220,2215,3457
20250401,114400,6265024888,2220,2220,2220,2215,2338
20250401,114300,6259846173,2220,2220,2220,2215,353
20250401,114200,6259063458,2220,2220,2225,2220,7230
20250401,114100,6243011293,2225,2220,2225,2220,30
20250401,114000,6242944593,2215,2225,2225,2215,6814
20250401,113900,6227830713,2235,2235,2235,2235,1
20250401,113800,6227828478,2225,2230,2230,2225,1870
20250401,113700,6223667603,2230,2230,2230,2230,230
20250401,113600,6223154703,2230,2235,2235,2230,912
20250401,113500,6221118618,2235,2230,2235,2230,888
20250401,113400,6219137918,2230,2235,2235,2230,279
20250401,113300,6218515478,2235,2240,2240,2235,660
20250401,113200,6217037728,2235,2240,2240,2235,629
20250401,113100,6215631908,2235,2240,2240,2235,3177
20250401,113000,6208517928,2240,2235,2240,2230,2492
20250401,112900,6202948608,2225,2240,2240,2225,15139
20250401,112800,6169125833,2240,2235,2240,2235,2165
20250401,112700,6164286233,2240,2240,2240,2240,50
20250401,112600,6164174233,2240,2240,2240,2235,4696
20250401,112500,6153655198,2240,2245,2250,2240,4574
20250401,112400,6143388758,2240,2240,2240,2235,23266
20250401,112300,6091362488,2235,2240,2240,2235,4763
20250401,112200,6080697523,2240,2235,2240,2235,5552
20250401,112100,6068279603,2240,2230,2240,2230,5730
20250401,112000,6055484418,2230,2225,2235,2225,6386
20250401,111900,6041256438,2220,2220,2220,2220,1721
20250401,111800,6037435818,2220,2220,2220,2215,2300
20250401,111700,6032329943,2220,2225,2225,2220,1472
20250401,111600,6029056513,2220,2215,2230,2215,9486
20250401,111500,6008002088,2215,2200,2215,2195,5845
20250401,111400,5995110723,2205,2205,2210,2205,12909
20250401,111300,5966608578,2205,2200,2210,2200,1864
20250401,111200,5962497028,2210,2205,2210,2200,2622
20250401,111100,5956718858,2205,2200,2205,2200,584
20250401,111000,5955431898,2200,2200,2205,2190,24871
20250401,110900,5900773888,2200,2215,2215,2200,14449
20250401,110800,5868928493,2220,2215,2220,2205,13013
20250401,110700,5840171438,2215,2220,2225,2210,6981
20250401,110600,5824718018,2220,2225,2225,2220,3333
20250401,110500,5817303228,2225,2220,2225,2220,6318
20250401,110400,5803248228,2220,2225,2225,2220,3576
20250401,110300,5795298683,2230,2220,2235,2220,7200
20250401,110200,5779259403,2220,2230,2230,2210,3913
20250401,110100,5770583168,2225,2225,2230,2225,1720
20250401,110000,5766756118,2225,2230,2235,2225,10086
20250401,105900,5744271723,2230,2230,2240,2230,9504
20250401,105800,5723046378,2230,2230,2230,2230,4263
20250401,105700,5713539888,2235,2235,2235,2220,6608
20250401,105600,5698813298,2235,2210,2240,2210,9890
20250401,105500,5676803983,2200,2200,2210,2200,14794
20250401,105400,5644236983,2200,2230,2230,2200,67832
20250401,105300,5494274188,2230,2245,2250,2225,25383
20250401,105200,5437442018,2245,2230,2245,2230,4332
20250401,105100,5427760803,2230,2230,2230,2230,1454
20250401,105000,5424518383,2230,2225,2235,2225,13579
20250401,104900,5394274798,2230,2230,2230,2230,4192
20250401,104800,5384926638,2230,2230,2240,2225,6233
20250401,104700,5371021628,2230,2230,2230,2225,12739
20250401,104600,5342624598,2230,2230,2240,2230,3822
20250401,104500,5334101528,2230,2245,2245,2230,12974
20250401,104400,5305152533,2240,2235,2240,2230,7227
20250401,104300,5289032798,2235,2235,2245,2230,18005
20250401,104200,5248824743,2235,2260,2260,2230,29748
20250401,104100,5181981518,2265,2270,2270,2265,124
20250401,104000,5181700588,2265,2270,2275,2265,6531
20250401,103900,5166892163,2270,2270,2275,2270,10188
20250401,103800,5143765383,2270,2260,2275,2260,14361
20250401,103700,5111166043,2265,2255,2265,2255,4349
20250401,103600,5101339308,2255,2250,2255,2245,1938
20250401,103500,5096973793,2250,2250,2250,2250,2567
20250401,103400,5091198043,2250,2260,2260,2250,3400
20250401,103300,5083535198,2260,2255,2260,2255,3523
20250401,103200,5075586738,2250,2245,2250,2245,1410
20250401,103100,5072414278,2245,2250,2250,2245,48
20250401,103000,5072306368,2250,2250,2250,2245,143
20250401,102900,5071985258,2250,2250,2250,2250,3411
20250401,102800,5064310508,2250,2255,2255,2250,423
20250401,102700,5063358608,2250,2250,2250,2250,1213
20250401,102600,5060629358,2250,2250,2255,2250,197
20250401,102500,5060185163,2255,2260,2260,2250,1925
20250401,102400,5055844118,2255,2255,2260,2250,7955
20250401,102300,5037905723,2255,2245,2255,2240,7795
20250401,102200,5020365838,2245,2240,2245,2235,193
20250401,102100,5019932808,2240,2240,2240,2240,1304
20250401,102000,5017011848,2235,2235,2240,2230,803
20250401,101900,5015217448,2235,2230,2240,2230,4445
20250401,101800,5005284243,2230,2230,2235,2230,3027
20250401,101700,4998533628,2230,2230,2235,2230,7140
20250401,101600,4982611353,2235,2235,2235,2235,3240
20250401,101500,4975369953,2235,2242,2245,2235,5990
20250401,101400,4961970177,2240,2245,2245,2240,2713
20250401,101300,4955879642,2250,2245,2250,2245,64
20250401,101200,4955735957,2240,2255,2255,2240,7897
20250401,101100,4938025407,2255,2250,2260,2240,12206
20250401,101000,4910547947,2245,2240,2245,2235,4092
20250401,100900,4901374897,2240,2245,2245,2235,3536
20250401,100800,4893444807,2245,2240,2245,2230,6281
20250401,100700,4879367692,2240,2230,2240,2225,24058
20250401,100600,4825737157,2230,2250,2250,2230,27417
20250401,100500,4764378242,2250,2245,2250,2245,1103
20250401,100400,4761899497,2245,2250,2255,2245,6413
20250401,100300,4747480452,2250,2250,2255,2250,1477
20250401,100200,4744157137,2250,2250,2250,2250,1835
20250401,100100,4740028387,2250,2250,2255,2250,2885
20250401,100000,4733536314,2252,2250,2255,2250,2162
20250401,095900,4728661555,2250,2250,2255,2250,5818
20250401,095800,4715565930,2255,2245,2255,2245,3592
20250401,095700,4707466910,2255,2255,2260,2240,13251
20250401,095600,4677728372,2255,2260,2260,2240,8220
20250401,095500,4659250387,2260,2260,2270,2240,29063
20250401,095400,4593876057,2260,2265,2280,2260,43799
20250401,095300,4494586397,2260,2260,2270,2260,15955
20250401,095200,4458422222,2265,2255,2265,2255,11472
20250401,095100,4432476937,2265,2265,2270,2255,20405
20250401,095000,4386304072,2260,2255,2280,2250,42290
20250401,094900,4290459517,2250,2245,2255,2245,5742
20250401,094800,4277532812,2250,2255,2255,2245,6078
20250401,094700,4263860752,2250,2255,2255,2245,6601
20250401,094600,4248989787,2245,2245,2255,2240,13661
20250401,094500,4218339857,2250,2255,2260,2245,15915
20250401,094400,4182557567,2245,2245,2255,2245,15826
20250401,094300,4147009107,2245,2260,2260,2245,19337
20250401,094200,4103489707,2260,2255,2260,2250,4288
20250401,094100,4093820917,2255,2250,2255,2245,12242
20250401,094000,4066268918,2250,2255,2255,2250,5231
20250401,093900,4054491968,2255,2250,2255,2250,4851
20250401,093800,4043570073,2250,2255,2260,2250,9421
20250401,093700,4022311943,2260,2245,2265,2245,24587
20250401,093600,3966862983,2245,2245,2250,2240,15733
20250401,093500,3931578428,2245,2245,2245,2240,9909
20250401,093400,3909349483,2245,2245,2255,2240,10036
20250401,093300,3886796408,2245,2255,2260,2245,36387
20250401,093200,3804946718,2255,2260,2260,2250,48114
20250401,093100,3696441113,2260,2275,2275,2260,11187
20250401,093000,3671087903,2275,2285,2290,2275,23871
20250401,092900,3616662983,2285,2285,2290,2280,8879
20250401,092800,3596349573,2290,2275,2290,2275,22329
20250401,092700,3545365723,2275,2270,2275,2265,12408
20250401,092600,3517198178,2280,2285,2285,2270,9831
20250401,092500,3494810728,2285,2275,2285,2260,12676
20250401,092400,3466058048,2275,2285,2285,2265,22005
20250401,092300,3416030434,2290,2275,2290,2270,13357
20250401,092200,3385534704,2275,2275,2280,2265,29999
20250401,092100,3317450629,2275,2285,2290,2275,17907
20250401,092000,3276590029,2285,2295,2300,2285,8331
20250401,091900,3257509644,2300,2285,2305,2285,21091
20250401,091800,3209082359,2280,2285,2290,2275,22420
20250401,091700,3157891679,2285,2295,2295,2280,52246
20250401,091600,3038539346,2297,2300,2300,2290,10798
20250401,091500,3013753274,2290,2300,2305,2290,13800
20250401,091400,2982085454,2305,2310,2310,2295,25067
20250401,091300,2924369434,2310,2310,2315,2300,29189
20250401,091200,2856961662,2305,2315,2320,2285,129376
20250401,091100,2559393257,2315,2315,2330,2310,32199
20250401,091000,2484768547,2315,2330,2340,2315,48559
20250401,090900,2371867750,2330,2330,2340,2325,18656
20250401,090800,2328419024,2335,2325,2335,2320,12398
20250401,090700,2299580874,2320,2345,2355,2320,52992
20250401,090600,2175787351,2345,2310,2365,2305,153135
20250401,090500,1817755332,2310,2345,2350,2310,123070
20250401,090400,1531515007,2340,2350,2370,2330,106281
20250401,090300,1282421947,2355,2380,2385,2340,203121
20250401,090200,803623135,2370,2390,2390,2340,337497
20250401,090100,0,2200,2200,2200,2200,0
20250401,090000,0,2200,2200,2200,2200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 7657688218 2230 2230 2230 2230 31198
3 20250401 195000 7657688218 2230 2230 2230 2230 0
4 20250401 194900 7657688218 2230 2230 2230 2230 0
5 20250401 194800 7657688218 2230 2230 2230 2230 0
6 20250401 194700 7657688218 2230 2230 2230 2230 0
7 20250401 194600 7657688218 2230 2230 2230 2230 0
8 20250401 194500 7657688218 2230 2230 2230 2230 0
9 20250401 194400 7657688218 2230 2230 2230 2230 0
10 20250401 194300 7657688218 2230 2230 2230 2230 0
11 20250401 194200 7657688218 2230 2230 2230 2230 0
12 20250401 194100 7657688218 2230 2230 2230 2230 0
13 20250401 194000 7657688218 2230 2230 2230 2230 0
14 20250401 193900 7657688218 2230 2230 2230 2230 0
15 20250401 193800 7657688218 2230 2230 2230 2230 0
16 20250401 193700 7657688218 2230 2230 2230 2230 0
17 20250401 193600 7657688218 2230 2230 2230 2230 0
18 20250401 193500 7657688218 2230 2230 2230 2230 0
19 20250401 193400 7657688218 2230 2230 2230 2230 0
20 20250401 193300 7657688218 2230 2230 2230 2230 0
21 20250401 193200 7657688218 2230 2230 2230 2230 0
22 20250401 193100 7657688218 2230 2230 2230 2230 0
23 20250401 193000 7657688218 2230 2230 2230 2230 0
24 20250401 192900 7657688218 2230 2230 2230 2230 0
25 20250401 192800 7657688218 2230 2230 2230 2230 0
26 20250401 192700 7657688218 2230 2230 2230 2230 0
27 20250401 192600 7657688218 2230 2230 2230 2230 0
28 20250401 192500 7657688218 2230 2230 2230 2230 0
29 20250401 192400 7657688218 2230 2230 2230 2230 0
30 20250401 192300 7657688218 2230 2230 2230 2230 0
31 20250401 192200 7657688218 2230 2230 2230 2230 0
32 20250401 192100 7657688218 2230 2230 2230 2230 31198
33 20250401 192000 7657688218 2230 2230 2230 2230 0
34 20250401 191900 7657688218 2230 2230 2230 2230 0
35 20250401 191800 7657688218 2230 2230 2230 2230 0
36 20250401 191700 7657688218 2230 2230 2230 2230 0
37 20250401 191600 7657688218 2230 2230 2230 2230 0
38 20250401 191500 7657688218 2230 2230 2230 2230 0
39 20250401 191400 7657688218 2230 2230 2230 2230 0
40 20250401 191300 7657688218 2230 2230 2230 2230 0
41 20250401 191200 7657688218 2230 2230 2230 2230 0
42 20250401 191100 7657688218 2230 2230 2230 2230 0
43 20250401 191000 7657688218 2230 2230 2230 2230 0
44 20250401 190900 7657688218 2230 2230 2230 2230 0
45 20250401 190800 7657688218 2230 2230 2230 2230 0
46 20250401 190700 7657688218 2230 2230 2230 2230 0
47 20250401 190600 7657688218 2230 2230 2230 2230 0
48 20250401 190500 7657688218 2230 2230 2230 2230 0
49 20250401 190400 7657688218 2230 2230 2230 2230 0
50 20250401 190300 7657688218 2230 2230 2230 2230 0
51 20250401 190200 7657688218 2230 2230 2230 2230 0
52 20250401 190100 7657688218 2230 2230 2230 2230 0
53 20250401 190000 7657688218 2230 2230 2230 2230 0
54 20250401 185900 7657688218 2230 2230 2230 2230 0
55 20250401 185800 7657688218 2230 2230 2230 2230 0
56 20250401 185700 7657688218 2230 2230 2230 2230 0
57 20250401 185600 7657688218 2230 2230 2230 2230 0
58 20250401 185500 7657688218 2230 2230 2230 2230 0
59 20250401 185400 7657688218 2230 2230 2230 2230 0
60 20250401 185300 7657688218 2230 2230 2230 2230 0
61 20250401 185200 7657688218 2230 2230 2230 2230 0
62 20250401 185100 7657688218 2230 2230 2230 2230 31198
63 20250401 185000 7657688218 2230 2230 2230 2230 0
64 20250401 184900 7657688218 2230 2230 2230 2230 0
65 20250401 184800 7657688218 2230 2230 2230 2230 0
66 20250401 184700 7657688218 2230 2230 2230 2230 0
67 20250401 184600 7657688218 2230 2230 2230 2230 0
68 20250401 184500 7657688218 2230 2230 2230 2230 0
69 20250401 184400 7657688218 2230 2230 2230 2230 0
70 20250401 184300 7657688218 2230 2230 2230 2230 0
71 20250401 184200 7657688218 2230 2230 2230 2230 0
72 20250401 184100 7657688218 2230 2230 2230 2230 0
73 20250401 184000 7657688218 2230 2230 2230 2230 0
74 20250401 183900 7657688218 2230 2230 2230 2230 0
75 20250401 183800 7657688218 2230 2230 2230 2230 0
76 20250401 183700 7657688218 2230 2230 2230 2230 0
77 20250401 183600 7657688218 2230 2230 2230 2230 0
78 20250401 183500 7657688218 2230 2230 2230 2230 0
79 20250401 183400 7657688218 2230 2230 2230 2230 0
80 20250401 183300 7657688218 2230 2230 2230 2230 0
81 20250401 183200 7657688218 2230 2230 2230 2230 0
82 20250401 183100 7657688218 2230 2230 2230 2230 0
83 20250401 183000 7657688218 2230 2230 2230 2230 0
84 20250401 182900 7657688218 2230 2230 2230 2230 0
85 20250401 182800 7657688218 2230 2230 2230 2230 0
86 20250401 182700 7657688218 2230 2230 2230 2230 0
87 20250401 182600 7657688218 2230 2230 2230 2230 0
88 20250401 182500 7657688218 2230 2230 2230 2230 0
89 20250401 182400 7657688218 2230 2230 2230 2230 0
90 20250401 182300 7657688218 2230 2230 2230 2230 0
91 20250401 182200 7657688218 2230 2230 2230 2230 0
92 20250401 182100 7657688218 2230 2230 2230 2230 31198
93 20250401 182000 7657688218 2230 2230 2230 2230 0
94 20250401 181900 7657688218 2230 2230 2230 2230 0
95 20250401 181800 7657688218 2230 2230 2230 2230 0
96 20250401 181700 7657688218 2230 2230 2230 2230 0
97 20250401 181600 7657688218 2230 2230 2230 2230 0
98 20250401 181500 7657688218 2230 2230 2230 2230 0
99 20250401 181400 7657688218 2230 2230 2230 2230 0
100 20250401 181300 7657688218 2230 2230 2230 2230 0
101 20250401 181200 7657688218 2230 2230 2230 2230 0
102 20250401 181100 7657688218 2230 2230 2230 2230 0
103 20250401 181000 7657688218 2230 2230 2230 2230 0
104 20250401 180900 7657688218 2230 2230 2230 2230 0
105 20250401 180800 7657688218 2230 2230 2230 2230 0
106 20250401 180700 7657688218 2230 2230 2230 2230 0
107 20250401 180600 7657688218 2230 2230 2230 2230 0
108 20250401 180500 7657688218 2230 2230 2230 2230 0
109 20250401 180400 7657688218 2230 2230 2230 2230 0
110 20250401 180300 7657688218 2230 2230 2230 2230 0
111 20250401 180200 7657688218 2230 2230 2230 2230 0
112 20250401 180100 7657688218 2230 2230 2230 2230 0
113 20250401 180000 7657688218 2230 2230 2230 2230 0
114 20250401 175900 7657688218 2230 2230 2230 2230 0
115 20250401 175800 7657688218 2230 2230 2230 2230 0
116 20250401 175700 7657688218 2230 2230 2230 2230 0
117 20250401 175600 7657688218 2230 2230 2230 2230 0
118 20250401 175500 7657688218 2230 2230 2230 2230 0
119 20250401 175400 7657688218 2230 2230 2230 2230 0
120 20250401 175300 7657688218 2230 2230 2230 2230 0
121 20250401 175200 7657688218 2230 2230 2230 2230 0
122 20250401 175100 7657688218 2230 2230 2230 2230 31198
123 20250401 175000 7657688218 2230 2230 2230 2230 0
124 20250401 174900 7657688218 2230 2230 2230 2230 0
125 20250401 174800 7657688218 2230 2230 2230 2230 0
126 20250401 174700 7657688218 2230 2230 2230 2230 0
127 20250401 174600 7657688218 2230 2230 2230 2230 0
128 20250401 174500 7657688218 2230 2230 2230 2230 0
129 20250401 174400 7657688218 2230 2230 2230 2230 0
130 20250401 174300 7657688218 2230 2230 2230 2230 0
131 20250401 174200 7657688218 2230 2230 2230 2230 0
132 20250401 174100 7657688218 2230 2230 2230 2230 0
133 20250401 174000 7657688218 2230 2230 2230 2230 0
134 20250401 173900 7657688218 2230 2230 2230 2230 0
135 20250401 173800 7657688218 2230 2230 2230 2230 0
136 20250401 173700 7657688218 2230 2230 2230 2230 0
137 20250401 173600 7657688218 2230 2230 2230 2230 0
138 20250401 173500 7657688218 2230 2230 2230 2230 0
139 20250401 173400 7657688218 2230 2230 2230 2230 0
140 20250401 173300 7657688218 2230 2230 2230 2230 0
141 20250401 173200 7657688218 2230 2230 2230 2230 0
142 20250401 173100 7657688218 2230 2230 2230 2230 0
143 20250401 173000 7657688218 2230 2230 2230 2230 0
144 20250401 172900 7657688218 2230 2230 2230 2230 0
145 20250401 172800 7657688218 2230 2230 2230 2230 0
146 20250401 172700 7657688218 2230 2230 2230 2230 0
147 20250401 172600 7657688218 2230 2230 2230 2230 0
148 20250401 172500 7657688218 2230 2230 2230 2230 0
149 20250401 172400 7657688218 2230 2230 2230 2230 0
150 20250401 172300 7657688218 2230 2230 2230 2230 0
151 20250401 172200 7657688218 2230 2230 2230 2230 0
152 20250401 172100 7657688218 2230 2230 2230 2230 31198
153 20250401 172000 7657688218 2230 2230 2230 2230 0
154 20250401 171900 7657688218 2230 2230 2230 2230 0
155 20250401 171800 7657688218 2230 2230 2230 2230 0
156 20250401 171700 7657688218 2230 2230 2230 2230 0
157 20250401 171600 7657688218 2230 2230 2230 2230 0
158 20250401 171500 7657688218 2230 2230 2230 2230 0
159 20250401 171400 7657688218 2230 2230 2230 2230 0
160 20250401 171300 7657688218 2230 2230 2230 2230 0
161 20250401 171200 7657688218 2230 2230 2230 2230 0
162 20250401 171100 7657688218 2230 2230 2230 2230 0
163 20250401 171000 7657688218 2230 2230 2230 2230 0
164 20250401 170900 7657688218 2230 2230 2230 2230 0
165 20250401 170800 7657688218 2230 2230 2230 2230 0
166 20250401 170700 7657688218 2230 2230 2230 2230 0
167 20250401 170600 7657688218 2230 2230 2230 2230 0
168 20250401 170500 7657688218 2230 2230 2230 2230 0
169 20250401 170400 7657688218 2230 2230 2230 2230 0
170 20250401 170300 7657688218 2230 2230 2230 2230 0
171 20250401 170200 7657688218 2230 2230 2230 2230 0
172 20250401 170100 7657688218 2230 2230 2230 2230 0
173 20250401 170000 7657688218 2230 2230 2230 2230 0
174 20250401 165900 7657688218 2230 2230 2230 2230 0
175 20250401 165800 7657688218 2230 2230 2230 2230 0
176 20250401 165700 7657688218 2230 2230 2230 2230 0
177 20250401 165600 7657688218 2230 2230 2230 2230 0
178 20250401 165500 7657688218 2230 2230 2230 2230 0
179 20250401 165400 7657688218 2230 2230 2230 2230 0
180 20250401 165300 7657688218 2230 2230 2230 2230 0
181 20250401 165200 7657688218 2230 2230 2230 2230 0
182 20250401 165100 7657688218 2230 2230 2230 2230 31198
183 20250401 165000 7657688218 2230 2230 2230 2230 0
184 20250401 164900 7657688218 2230 2230 2230 2230 0
185 20250401 164800 7657688218 2230 2230 2230 2230 0
186 20250401 164700 7657688218 2230 2230 2230 2230 0
187 20250401 164600 7657688218 2230 2230 2230 2230 0
188 20250401 164500 7657688218 2230 2230 2230 2230 0
189 20250401 164400 7657688218 2230 2230 2230 2230 0
190 20250401 164300 7657688218 2230 2230 2230 2230 0
191 20250401 164200 7657688218 2230 2230 2230 2230 0
192 20250401 164100 7657688218 2230 2230 2230 2230 0
193 20250401 164000 7657688218 2230 2230 2230 2230 0
194 20250401 163900 7657688218 2230 2230 2230 2230 0
195 20250401 163800 7657688218 2230 2230 2230 2230 0
196 20250401 163700 7657688218 2230 2230 2230 2230 0
197 20250401 163600 7657688218 2230 2230 2230 2230 0
198 20250401 163500 7657688218 2230 2230 2230 2230 0
199 20250401 163400 7657688218 2230 2230 2230 2230 0
200 20250401 163300 7657688218 2230 2230 2230 2230 0
201 20250401 163200 7657688218 2230 2230 2230 2230 0
202 20250401 163100 7657688218 2230 2230 2230 2230 0
203 20250401 163000 7657688218 2230 2230 2230 2230 0
204 20250401 162900 7657688218 2230 2230 2230 2230 0
205 20250401 162800 7657688218 2230 2230 2230 2230 0
206 20250401 162700 7657688218 2230 2230 2230 2230 0
207 20250401 162600 7657688218 2230 2230 2230 2230 0
208 20250401 162500 7657688218 2230 2230 2230 2230 0
209 20250401 162400 7657688218 2230 2230 2230 2230 0
210 20250401 162300 7657688218 2230 2230 2230 2230 0
211 20250401 162200 7657688218 2230 2230 2230 2230 0
212 20250401 162100 7657688218 2230 2230 2230 2230 31198
213 20250401 162000 7657688218 2230 2230 2230 2230 0
214 20250401 161900 7657688218 2230 2230 2230 2230 0
215 20250401 161800 7657688218 2230 2230 2230 2230 0
216 20250401 161700 7657688218 2230 2230 2230 2230 0
217 20250401 161600 7657688218 2230 2230 2230 2230 0
218 20250401 161500 7657688218 2230 2230 2230 2230 0
219 20250401 161400 7657688218 2230 2230 2230 2230 0
220 20250401 161300 7657688218 2230 2230 2230 2230 0
221 20250401 161200 7657688218 2230 2230 2230 2230 0
222 20250401 161100 7657688218 2230 2230 2230 2230 0
223 20250401 161000 7657688218 2230 2230 2230 2230 0
224 20250401 160900 7657688218 2230 2230 2230 2230 0
225 20250401 160800 7657688218 2230 2230 2230 2230 0
226 20250401 160700 7657688218 2230 2230 2230 2230 0
227 20250401 160600 7657688218 2230 2230 2230 2230 0
228 20250401 160500 7657688218 2230 2230 2230 2230 0
229 20250401 160400 7657688218 2230 2230 2230 2230 0
230 20250401 160300 7657688218 2230 2230 2230 2230 0
231 20250401 160200 7657688218 2230 2230 2230 2230 0
232 20250401 160100 7657688218 2230 2230 2230 2230 0
233 20250401 160000 7657688218 2230 2230 2230 2230 0
234 20250401 155900 7657688218 2230 2230 2230 2230 0
235 20250401 155800 7657688218 2230 2230 2230 2230 0
236 20250401 155700 7657688218 2230 2230 2230 2230 0
237 20250401 155600 7657688218 2230 2230 2230 2230 0
238 20250401 155500 7657688218 2230 2230 2230 2230 0
239 20250401 155400 7657688218 2230 2230 2230 2230 0
240 20250401 155300 7657688218 2230 2230 2230 2230 0
241 20250401 155200 7657688218 2230 2230 2230 2230 0
242 20250401 155100 7657688218 2230 2230 2230 2230 31198
243 20250401 155000 7657688218 2230 2230 2230 2230 0
244 20250401 154900 7657688218 2230 2230 2230 2230 0
245 20250401 154800 7657688218 2230 2230 2230 2230 0
246 20250401 154700 7657688218 2230 2230 2230 2230 0
247 20250401 154600 7657688218 2230 2230 2230 2230 0
248 20250401 154500 7657688218 2230 2230 2230 2230 0
249 20250401 154400 7657688218 2230 2230 2230 2230 0
250 20250401 154300 7657688218 2230 2230 2230 2230 0
251 20250401 154200 7657688218 2230 2230 2230 2230 0
252 20250401 154100 7657688218 2230 2230 2230 2230 0
253 20250401 154000 7657688218 2230 2230 2230 2230 0
254 20250401 153900 7657688218 2230 2230 2230 2230 0
255 20250401 153800 7657688218 2230 2230 2230 2230 0
256 20250401 153700 7657688218 2230 2230 2230 2230 0
257 20250401 153600 7657688218 2230 2230 2230 2230 0
258 20250401 153500 7657688218 2230 2230 2230 2230 0
259 20250401 153400 7657688218 2230 2230 2230 2230 0
260 20250401 153300 7657688218 2230 2230 2230 2230 0
261 20250401 153200 7657688218 2230 2230 2230 2230 0
262 20250401 153100 7657688218 2230 2230 2230 2230 0
263 20250401 153000 7657688218 2230 2230 2230 2230 31198
264 20250401 152900 7588116678 2230 2230 2230 2230 0
265 20250401 152800 7588116678 2230 2230 2230 2230 0
266 20250401 152700 7588116678 2230 2230 2230 2230 0
267 20250401 152600 7588116678 2230 2230 2230 2230 0
268 20250401 152500 7588116678 2230 2230 2230 2230 0
269 20250401 152400 7588116678 2230 2230 2230 2230 0
270 20250401 152300 7588116678 2230 2230 2230 2230 0
271 20250401 152200 7588116678 2230 2230 2230 2230 0
272 20250401 152100 7588116678 2230 2230 2230 2230 0
273 20250401 152000 7588116678 2230 2230 2230 2230 0
274 20250401 151900 7588116678 2230 2225 2235 2225 12477
275 20250401 151800 7560316618 2220 2215 2220 2210 8302
276 20250401 151700 7541918868 2215 2210 2215 2210 10233
277 20250401 151600 7519301938 2210 2200 2210 2200 5232
278 20250401 151500 7507764178 2200 2195 2200 2195 8306
279 20250401 151400 7489493808 2195 2195 2200 2190 5191
280 20250401 151300 7478101648 2190 2195 2195 2190 5372
281 20250401 151200 7466314108 2195 2190 2195 2190 1715
282 20250401 151100 7462551688 2190 2195 2195 2190 1028
283 20250401 151000 7460295248 2195 2195 2195 2195 48
284 20250401 150900 7460189888 2195 2195 2195 2180 10428
285 20250401 150800 7437438348 2185 2190 2195 2185 20782
286 20250401 150700 7392018158 2190 2190 2195 2185 3410
287 20250401 150600 7384554118 2190 2185 2195 2185 3140
288 20250401 150500 7377686083 2185 2190 2190 2185 12991
289 20250401 150400 7349256028 2190 2195 2195 2190 7694
290 20250401 150300 7332400388 2195 2195 2195 2195 1182
291 20250401 150200 7329805898 2195 2200 2200 2190 8890
292 20250401 150100 7310297633 2200 2195 2200 2195 1143
293 20250401 150000 7307788728 2195 2200 2200 2195 520
294 20250401 145900 7306645228 2200 2200 2200 2195 2838
295 20250401 145800 7300407658 2200 2200 2205 2200 8477
296 20250401 145700 7281758053 2205 2200 2205 2200 4760
297 20250401 145600 7271283373 2205 2200 2205 2200 1265
298 20250401 145500 7268499358 2205 2200 2205 2200 602
299 20250401 145400 7267173078 2205 2205 2205 2200 1154
300 20250401 145300 7264634268 2205 2200 2205 2200 2650
301 20250401 145200 7258804253 2200 2205 2205 2200 14853
302 20250401 145100 7226127628 2200 2200 2200 2200 5
303 20250401 145000 7226116628 2200 2200 2200 2200 177
304 20250401 144900 7225727228 2205 2200 2205 2200 3360
305 20250401 144800 7218335078 2200 2200 2205 2200 764
306 20250401 144700 7216652673 2200 2205 2210 2200 3268
307 20250401 144600 7209457508 2205 2205 2205 2205 2352
308 20250401 144500 7204271348 2205 2200 2205 2200 1227
309 20250401 144400 7201571908 2205 2200 2205 2200 1120
310 20250401 144300 7199102873 2205 2205 2205 2200 192
311 20250401 144200 7198679973 2205 2205 2210 2205 4204
312 20250401 144100 7189410143 2210 2210 2210 2210 574
313 20250401 144000 7188141603 2210 2210 2210 2210 87
314 20250401 143900 7187949333 2210 2210 2210 2205 1722
315 20250401 143800 7184146203 2210 2210 2210 2210 233
316 20250401 143700 7183631273 2210 2205 2210 2205 9
317 20250401 143600 7183611388 2210 2205 2210 2205 2521
318 20250401 143500 7178044628 2205 2205 2205 2205 3
319 20250401 143400 7178038013 2210 2210 2210 2210 16
320 20250401 143300 7178002653 2210 2210 2210 2205 160
321 20250401 143200 7177649393 2215 2210 2215 2210 7705
322 20250401 143100 7160621313 2215 2210 2215 2210 263
323 20250401 143000 7160039518 2215 2210 2215 2210 458
324 20250401 142900 7159026823 2215 2215 2215 2210 138
325 20250401 142800 7158721778 2215 2210 2215 2210 1036
326 20250401 142700 7156427153 2215 2215 2220 2210 1707
327 20250401 142600 7152651088 2220 2210 2220 2205 6995
328 20250401 142500 7137190883 2205 2205 2210 2205 4548
329 20250401 142400 7127139848 2210 2205 2210 2205 2388
330 20250401 142300 7121863923 2210 2205 2210 2205 2002
331 20250401 142200 7117449413 2205 2205 2205 2205 48
332 20250401 142100 7117343573 2200 2205 2210 2200 514
333 20250401 142000 7116210213 2210 2210 2210 2200 627
334 20250401 141900 7114824613 2210 2205 2210 2205 62
335 20250401 141800 7114687878 2205 2200 2210 2200 1760
336 20250401 141700 7110807078 2205 2205 2210 2205 3074
337 20250401 141600 7104026278 2205 2205 2210 2200 3443
338 20250401 141500 7096434953 2210 2210 2210 2210 0
339 20250401 141400 7096434953 2210 2210 2210 2210 140
340 20250401 141300 7096125553 2210 2205 2210 2205 815
341 20250401 141200 7094324953 2210 2205 2210 2205 1558
342 20250401 141100 7090889558 2205 2205 2205 2200 631
343 20250401 141000 7089499083 2205 2205 2205 2205 510
344 20250401 140900 7088374533 2205 2205 2205 2205 8
345 20250401 140800 7088356893 2205 2205 2205 2200 40
346 20250401 140700 7088268698 2205 2200 2205 2200 677
347 20250401 140600 7086779278 2200 2205 2205 2200 333
348 20250401 140500 7086046088 2205 2205 2205 2195 7249
349 20250401 140400 7070099538 2205 2210 2210 2205 284
350 20250401 140300 7069473298 2205 2210 2210 2205 201
351 20250401 140200 7069030088 2205 2210 2210 2205 1149
352 20250401 140100 7066496313 2210 2210 2210 2210 1001
353 20250401 140000 7064284103 2210 2205 2210 2205 412
354 20250401 135900 7063375628 2205 2205 2210 2205 1725
355 20250401 135800 7059571978 2210 2210 2210 2210 0
356 20250401 135700 7059571978 2210 2210 2210 2205 306
357 20250401 135600 7058897218 2210 2210 2215 2210 1282
358 20250401 135500 7056063918 2210 2210 2210 2205 401
359 20250401 135400 7055178493 2210 2205 2210 2205 1218
360 20250401 135300 7052492728 2210 2210 2210 2205 3328
361 20250401 135200 7045137853 2210 2210 2215 2210 1076
362 20250401 135100 7042758773 2210 2205 2210 2205 6227
363 20250401 135000 7029011697 2205 2202 2205 2202 103
364 20250401 134900 7028784591 2205 2195 2205 2190 9241
365 20250401 134800 7008499566 2195 2200 2200 2190 10662
366 20250401 134700 6985116656 2200 2200 2200 2195 3380
367 20250401 134600 6977681021 2200 2200 2205 2200 421
368 20250401 134500 6976754806 2200 2205 2205 2200 5183
369 20250401 134400 6965345876 2205 2205 2205 2205 2011
370 20250401 134300 6960911621 2205 2205 2205 2200 7073
371 20250401 134200 6945350976 2205 2205 2205 2200 98
372 20250401 134100 6945135286 2200 2205 2205 2200 7272
373 20250401 134000 6929113296 2200 2200 2205 2200 1047
374 20250401 133900 6926809891 2205 2205 2205 2200 1035
375 20250401 133800 6924532466 2205 2200 2205 2200 4948
376 20250401 133700 6913646856 2200 2200 2200 2195 355
377 20250401 133600 6912866206 2200 2200 2200 2200 2000
378 20250401 133500 6908466206 2205 2205 2205 2200 882
379 20250401 133400 6906525641 2205 2200 2205 2200 1067
380 20250401 133300 6904178221 2200 2205 2210 2200 2541
381 20250401 133200 6898576541 2200 2210 2210 2200 116
382 20250401 133100 6898321116 2200 2205 2205 2200 1438
383 20250401 133000 6895152046 2205 2200 2210 2200 5116
384 20250401 132900 6883896716 2200 2200 2200 2195 2246
385 20250401 132800 6878958016 2200 2215 2215 2195 10187
386 20250401 132700 6856570931 2200 2215 2215 2200 13543
387 20250401 132600 6826726131 2210 2210 2215 2210 1106
388 20250401 132500 6824281866 2210 2215 2215 2210 1304
389 20250401 132400 6821393511 2210 2210 2210 2210 1732
390 20250401 132300 6817565791 2215 2210 2215 2210 11312
391 20250401 132200 6792564571 2210 2215 2215 2205 4663
392 20250401 132100 6782282621 2205 2210 2210 2205 2395
393 20250401 132000 6776999036 2215 2215 2215 2215 456
394 20250401 131900 6775988996 2215 2210 2215 2205 1607
395 20250401 131800 6772443236 2210 2210 2210 2210 1396
396 20250401 131700 6769358076 2210 2210 2210 2210 1147
397 20250401 131600 6766823206 2210 2210 2210 2210 1187
398 20250401 131500 6764199936 2215 2210 2215 2210 1794
399 20250401 131400 6760226846 2215 2215 2215 2215 0
400 20250401 131300 6760226846 2215 2210 2215 2210 586
401 20250401 131200 6758928996 2215 2210 2215 2210 3045
402 20250401 131100 6752199531 2215 2215 2215 2205 13156
403 20250401 131000 6723082791 2220 2220 2220 2215 1564
404 20250401 130900 6719615961 2220 2215 2220 2215 19
405 20250401 130800 6719573856 2220 2215 2220 2215 208
406 20250401 130700 6719112361 2220 2220 2220 2220 1515
407 20250401 130600 6715749061 2220 2220 2225 2220 6539
408 20250401 130500 6701232476 2220 2220 2220 2220 286
409 20250401 130400 6700597556 2220 2220 2225 2220 2711
410 20250401 130300 6694576636 2225 2220 2225 2215 2013
411 20250401 130200 6690107761 2220 2220 2222 2220 1068
412 20250401 130100 6687736799 2225 2230 2230 2220 2927
413 20250401 130000 6681237284 2225 2230 2230 2220 1458
414 20250401 125900 6677991484 2230 2220 2230 2220 20178
415 20250401 125800 6633096764 2220 2225 2225 2220 5364
416 20250401 125700 6621188639 2225 2225 2225 2225 105
417 20250401 125600 6620955014 2225 2225 2230 2225 3910
418 20250401 125500 6612255259 2225 2230 2230 2225 45
419 20250401 125400 6612155099 2230 2230 2230 2230 687
420 20250401 125300 6610623089 2230 2230 2230 2225 9517
421 20250401 125200 6589423674 2230 2235 2240 2230 3124
422 20250401 125100 6582442354 2235 2240 2240 2235 1202
423 20250401 125000 6579755739 2240 2240 2240 2235 1211
424 20250401 124900 6577044099 2240 2240 2240 2240 8
425 20250401 124800 6577026179 2240 2240 2240 2240 70
426 20250401 124700 6576869379 2240 2240 2240 2240 473
427 20250401 124600 6575809859 2240 2240 2240 2240 2167
428 20250401 124500 6570955779 2245 2240 2245 2240 452
429 20250401 124400 6569942749 2240 2240 2245 2240 1657
430 20250401 124300 6566230919 2240 2240 2245 2240 952
431 20250401 124200 6564098184 2240 2240 2240 2240 458
432 20250401 124100 6563072264 2240 2245 2245 2240 3542
433 20250401 124000 6555138154 2245 2245 2245 2245 2201
434 20250401 123900 6550196909 2250 2245 2250 2245 82
435 20250401 123800 6550012529 2245 2245 2245 2245 213
436 20250401 123700 6549534344 2245 2245 2245 2240 1697
437 20250401 123600 6545725969 2245 2240 2245 2240 73
438 20250401 123500 6545562334 2240 2250 2250 2240 12
439 20250401 123400 6545535354 2250 2240 2250 2240 133
440 20250401 123300 6545237114 2240 2250 2250 2240 5402
441 20250401 123200 6533112414 2245 2240 2245 2240 2464
442 20250401 123100 6527582354 2240 2250 2250 2240 2995
443 20250401 123000 6520859199 2245 2245 2250 2245 1950
444 20250401 122900 6516481319 2240 2240 2245 2240 1503
445 20250401 122800 6513114594 2240 2240 2240 2240 2633
446 20250401 122700 6507216674 2240 2240 2240 2240 1970
447 20250401 122600 6502803874 2245 2240 2245 2240 140
448 20250401 122500 6502489579 2240 2240 2240 2235 31
449 20250401 122400 6502420264 2235 2240 2245 2235 2746
450 20250401 122300 6496260869 2235 2240 2240 2235 919
451 20250401 122200 6494203314 2240 2245 2245 2240 1367
452 20250401 122100 6491140666 2242 2245 2245 2240 184
453 20250401 122000 6490728497 2245 2245 2245 2240 124
454 20250401 121900 6490450122 2240 2245 2245 2240 203
455 20250401 121800 6489994887 2240 2245 2245 2240 7216
456 20250401 121700 6473831032 2240 2240 2240 2240 2536
457 20250401 121600 6468150392 2245 2242 2245 2240 2786
458 20250401 121500 6461896750 2245 2245 2245 2245 272
459 20250401 121400 6461286110 2245 2240 2245 2240 4540
460 20250401 121300 6451113280 2240 2245 2245 2240 231
461 20250401 121200 6450595805 2245 2245 2245 2240 1756
462 20250401 121100 6446656585 2245 2237 2245 2237 632
463 20250401 121000 6445240873 2240 2240 2240 2240 1651
464 20250401 120900 6441542633 2240 2240 2240 2240 1161
465 20250401 120800 6438941993 2240 2240 2240 2240 705
466 20250401 120700 6437362793 2240 2240 2240 2240 2544
467 20250401 120600 6431664233 2240 2240 2240 2240 3042
468 20250401 120500 6424850153 2240 2240 2240 2240 2067
469 20250401 120400 6420220073 2235 2235 2235 2235 1014
470 20250401 120300 6417953783 2230 2235 2235 2230 10
471 20250401 120200 6417931458 2235 2235 2235 2230 6348
472 20250401 120100 6403757333 2235 2235 2240 2235 251
473 20250401 120000 6403195653 2240 2240 2240 2240 5560
474 20250401 115900 6390741253 2240 2240 2240 2235 1049
475 20250401 115800 6388393013 2240 2240 2245 2240 7169
476 20250401 115700 6372325768 2240 2230 2240 2230 5055
477 20250401 115600 6361006943 2230 2230 2235 2230 506
478 20250401 115500 6359878548 2230 2225 2230 2225 2492
479 20250401 115400 6354328758 2215 2215 2225 2215 1209
480 20250401 115300 6351645798 2215 2220 2220 2215 4256
481 20250401 115200 6342213743 2220 2225 2225 2220 154
482 20250401 115100 6341871263 2225 2215 2225 2215 2740
483 20250401 115000 6335802153 2215 2225 2230 2215 16732
484 20250401 114900 6298708033 2215 2215 2215 2215 408
485 20250401 114800 6297804313 2215 2215 2215 2210 5179
486 20250401 114700 6286348343 2215 2220 2220 2215 4935
487 20250401 114600 6275415318 2225 2220 2225 2220 1222
488 20250401 114500 6272697928 2220 2215 2220 2215 3457
489 20250401 114400 6265024888 2220 2220 2220 2215 2338
490 20250401 114300 6259846173 2220 2220 2220 2215 353
491 20250401 114200 6259063458 2220 2220 2225 2220 7230
492 20250401 114100 6243011293 2225 2220 2225 2220 30
493 20250401 114000 6242944593 2215 2225 2225 2215 6814
494 20250401 113900 6227830713 2235 2235 2235 2235 1
495 20250401 113800 6227828478 2225 2230 2230 2225 1870
496 20250401 113700 6223667603 2230 2230 2230 2230 230
497 20250401 113600 6223154703 2230 2235 2235 2230 912
498 20250401 113500 6221118618 2235 2230 2235 2230 888
499 20250401 113400 6219137918 2230 2235 2235 2230 279
500 20250401 113300 6218515478 2235 2240 2240 2235 660
501 20250401 113200 6217037728 2235 2240 2240 2235 629
502 20250401 113100 6215631908 2235 2240 2240 2235 3177
503 20250401 113000 6208517928 2240 2235 2240 2230 2492
504 20250401 112900 6202948608 2225 2240 2240 2225 15139
505 20250401 112800 6169125833 2240 2235 2240 2235 2165
506 20250401 112700 6164286233 2240 2240 2240 2240 50
507 20250401 112600 6164174233 2240 2240 2240 2235 4696
508 20250401 112500 6153655198 2240 2245 2250 2240 4574
509 20250401 112400 6143388758 2240 2240 2240 2235 23266
510 20250401 112300 6091362488 2235 2240 2240 2235 4763
511 20250401 112200 6080697523 2240 2235 2240 2235 5552
512 20250401 112100 6068279603 2240 2230 2240 2230 5730
513 20250401 112000 6055484418 2230 2225 2235 2225 6386
514 20250401 111900 6041256438 2220 2220 2220 2220 1721
515 20250401 111800 6037435818 2220 2220 2220 2215 2300
516 20250401 111700 6032329943 2220 2225 2225 2220 1472
517 20250401 111600 6029056513 2220 2215 2230 2215 9486
518 20250401 111500 6008002088 2215 2200 2215 2195 5845
519 20250401 111400 5995110723 2205 2205 2210 2205 12909
520 20250401 111300 5966608578 2205 2200 2210 2200 1864
521 20250401 111200 5962497028 2210 2205 2210 2200 2622
522 20250401 111100 5956718858 2205 2200 2205 2200 584
523 20250401 111000 5955431898 2200 2200 2205 2190 24871
524 20250401 110900 5900773888 2200 2215 2215 2200 14449
525 20250401 110800 5868928493 2220 2215 2220 2205 13013
526 20250401 110700 5840171438 2215 2220 2225 2210 6981
527 20250401 110600 5824718018 2220 2225 2225 2220 3333
528 20250401 110500 5817303228 2225 2220 2225 2220 6318
529 20250401 110400 5803248228 2220 2225 2225 2220 3576
530 20250401 110300 5795298683 2230 2220 2235 2220 7200
531 20250401 110200 5779259403 2220 2230 2230 2210 3913
532 20250401 110100 5770583168 2225 2225 2230 2225 1720
533 20250401 110000 5766756118 2225 2230 2235 2225 10086
534 20250401 105900 5744271723 2230 2230 2240 2230 9504
535 20250401 105800 5723046378 2230 2230 2230 2230 4263
536 20250401 105700 5713539888 2235 2235 2235 2220 6608
537 20250401 105600 5698813298 2235 2210 2240 2210 9890
538 20250401 105500 5676803983 2200 2200 2210 2200 14794
539 20250401 105400 5644236983 2200 2230 2230 2200 67832
540 20250401 105300 5494274188 2230 2245 2250 2225 25383
541 20250401 105200 5437442018 2245 2230 2245 2230 4332
542 20250401 105100 5427760803 2230 2230 2230 2230 1454
543 20250401 105000 5424518383 2230 2225 2235 2225 13579
544 20250401 104900 5394274798 2230 2230 2230 2230 4192
545 20250401 104800 5384926638 2230 2230 2240 2225 6233
546 20250401 104700 5371021628 2230 2230 2230 2225 12739
547 20250401 104600 5342624598 2230 2230 2240 2230 3822
548 20250401 104500 5334101528 2230 2245 2245 2230 12974
549 20250401 104400 5305152533 2240 2235 2240 2230 7227
550 20250401 104300 5289032798 2235 2235 2245 2230 18005
551 20250401 104200 5248824743 2235 2260 2260 2230 29748
552 20250401 104100 5181981518 2265 2270 2270 2265 124
553 20250401 104000 5181700588 2265 2270 2275 2265 6531
554 20250401 103900 5166892163 2270 2270 2275 2270 10188
555 20250401 103800 5143765383 2270 2260 2275 2260 14361
556 20250401 103700 5111166043 2265 2255 2265 2255 4349
557 20250401 103600 5101339308 2255 2250 2255 2245 1938
558 20250401 103500 5096973793 2250 2250 2250 2250 2567
559 20250401 103400 5091198043 2250 2260 2260 2250 3400
560 20250401 103300 5083535198 2260 2255 2260 2255 3523
561 20250401 103200 5075586738 2250 2245 2250 2245 1410
562 20250401 103100 5072414278 2245 2250 2250 2245 48
563 20250401 103000 5072306368 2250 2250 2250 2245 143
564 20250401 102900 5071985258 2250 2250 2250 2250 3411
565 20250401 102800 5064310508 2250 2255 2255 2250 423
566 20250401 102700 5063358608 2250 2250 2250 2250 1213
567 20250401 102600 5060629358 2250 2250 2255 2250 197
568 20250401 102500 5060185163 2255 2260 2260 2250 1925
569 20250401 102400 5055844118 2255 2255 2260 2250 7955
570 20250401 102300 5037905723 2255 2245 2255 2240 7795
571 20250401 102200 5020365838 2245 2240 2245 2235 193
572 20250401 102100 5019932808 2240 2240 2240 2240 1304
573 20250401 102000 5017011848 2235 2235 2240 2230 803
574 20250401 101900 5015217448 2235 2230 2240 2230 4445
575 20250401 101800 5005284243 2230 2230 2235 2230 3027
576 20250401 101700 4998533628 2230 2230 2235 2230 7140
577 20250401 101600 4982611353 2235 2235 2235 2235 3240
578 20250401 101500 4975369953 2235 2242 2245 2235 5990
579 20250401 101400 4961970177 2240 2245 2245 2240 2713
580 20250401 101300 4955879642 2250 2245 2250 2245 64
581 20250401 101200 4955735957 2240 2255 2255 2240 7897
582 20250401 101100 4938025407 2255 2250 2260 2240 12206
583 20250401 101000 4910547947 2245 2240 2245 2235 4092
584 20250401 100900 4901374897 2240 2245 2245 2235 3536
585 20250401 100800 4893444807 2245 2240 2245 2230 6281
586 20250401 100700 4879367692 2240 2230 2240 2225 24058
587 20250401 100600 4825737157 2230 2250 2250 2230 27417
588 20250401 100500 4764378242 2250 2245 2250 2245 1103
589 20250401 100400 4761899497 2245 2250 2255 2245 6413
590 20250401 100300 4747480452 2250 2250 2255 2250 1477
591 20250401 100200 4744157137 2250 2250 2250 2250 1835
592 20250401 100100 4740028387 2250 2250 2255 2250 2885
593 20250401 100000 4733536314 2252 2250 2255 2250 2162
594 20250401 095900 4728661555 2250 2250 2255 2250 5818
595 20250401 095800 4715565930 2255 2245 2255 2245 3592
596 20250401 095700 4707466910 2255 2255 2260 2240 13251
597 20250401 095600 4677728372 2255 2260 2260 2240 8220
598 20250401 095500 4659250387 2260 2260 2270 2240 29063
599 20250401 095400 4593876057 2260 2265 2280 2260 43799
600 20250401 095300 4494586397 2260 2260 2270 2260 15955
601 20250401 095200 4458422222 2265 2255 2265 2255 11472
602 20250401 095100 4432476937 2265 2265 2270 2255 20405
603 20250401 095000 4386304072 2260 2255 2280 2250 42290
604 20250401 094900 4290459517 2250 2245 2255 2245 5742
605 20250401 094800 4277532812 2250 2255 2255 2245 6078
606 20250401 094700 4263860752 2250 2255 2255 2245 6601
607 20250401 094600 4248989787 2245 2245 2255 2240 13661
608 20250401 094500 4218339857 2250 2255 2260 2245 15915
609 20250401 094400 4182557567 2245 2245 2255 2245 15826
610 20250401 094300 4147009107 2245 2260 2260 2245 19337
611 20250401 094200 4103489707 2260 2255 2260 2250 4288
612 20250401 094100 4093820917 2255 2250 2255 2245 12242
613 20250401 094000 4066268918 2250 2255 2255 2250 5231
614 20250401 093900 4054491968 2255 2250 2255 2250 4851
615 20250401 093800 4043570073 2250 2255 2260 2250 9421
616 20250401 093700 4022311943 2260 2245 2265 2245 24587
617 20250401 093600 3966862983 2245 2245 2250 2240 15733
618 20250401 093500 3931578428 2245 2245 2245 2240 9909
619 20250401 093400 3909349483 2245 2245 2255 2240 10036
620 20250401 093300 3886796408 2245 2255 2260 2245 36387
621 20250401 093200 3804946718 2255 2260 2260 2250 48114
622 20250401 093100 3696441113 2260 2275 2275 2260 11187
623 20250401 093000 3671087903 2275 2285 2290 2275 23871
624 20250401 092900 3616662983 2285 2285 2290 2280 8879
625 20250401 092800 3596349573 2290 2275 2290 2275 22329
626 20250401 092700 3545365723 2275 2270 2275 2265 12408
627 20250401 092600 3517198178 2280 2285 2285 2270 9831
628 20250401 092500 3494810728 2285 2275 2285 2260 12676
629 20250401 092400 3466058048 2275 2285 2285 2265 22005
630 20250401 092300 3416030434 2290 2275 2290 2270 13357
631 20250401 092200 3385534704 2275 2275 2280 2265 29999
632 20250401 092100 3317450629 2275 2285 2290 2275 17907
633 20250401 092000 3276590029 2285 2295 2300 2285 8331
634 20250401 091900 3257509644 2300 2285 2305 2285 21091
635 20250401 091800 3209082359 2280 2285 2290 2275 22420
636 20250401 091700 3157891679 2285 2295 2295 2280 52246
637 20250401 091600 3038539346 2297 2300 2300 2290 10798
638 20250401 091500 3013753274 2290 2300 2305 2290 13800
639 20250401 091400 2982085454 2305 2310 2310 2295 25067
640 20250401 091300 2924369434 2310 2310 2315 2300 29189
641 20250401 091200 2856961662 2305 2315 2320 2285 129376
642 20250401 091100 2559393257 2315 2315 2330 2310 32199
643 20250401 091000 2484768547 2315 2330 2340 2315 48559
644 20250401 090900 2371867750 2330 2330 2340 2325 18656
645 20250401 090800 2328419024 2335 2325 2335 2320 12398
646 20250401 090700 2299580874 2320 2345 2355 2320 52992
647 20250401 090600 2175787351 2345 2310 2365 2305 153135
648 20250401 090500 1817755332 2310 2345 2350 2310 123070
649 20250401 090400 1531515007 2340 2350 2370 2330 106281
650 20250401 090300 1282421947 2355 2380 2385 2340 203121
651 20250401 090200 803623135 2370 2390 2390 2340 337497
652 20250401 090100 0 2200 2200 2200 2200 0
653 20250401 090000 0 2200 2200 2200 2200 0

1
060310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,80897,53059040,179995825,118056364000,0.15
20250327,80897,53059040,187681040,123096972800,0.15
20250326,78912,53059040,145355904,97734751680,0.15
20250325,78912,53059040,145198080,97628633600,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 80897 53059040 179995825 118056364000 0.15
3 20250327 80897 53059040 187681040 123096972800 0.15
4 20250326 78912 53059040 145355904 97734751680 0.15
5 20250325 78912 53059040 145198080 97628633600 0.15