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

661
070960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,1661777315,3780,3780,3780,3780,6386
20250401,195800,1661777315,3780,3780,3780,3780,0
20250401,195700,1661777315,3780,3780,3780,3780,0
20250401,195600,1661777315,3780,3780,3780,3780,0
20250401,195500,1661777315,3780,3780,3780,3780,0
20250401,195400,1661777315,3780,3780,3780,3780,0
20250401,195300,1661777315,3780,3780,3780,3780,0
20250401,195200,1661777315,3780,3780,3780,3780,0
20250401,195100,1661777315,3780,3780,3780,3780,0
20250401,195000,1661777315,3780,3780,3780,3780,0
20250401,194900,1661777315,3780,3780,3780,3780,0
20250401,194800,1661777315,3780,3780,3780,3780,0
20250401,194700,1661777315,3780,3780,3780,3780,0
20250401,194600,1661777315,3780,3780,3780,3780,0
20250401,194500,1661777315,3780,3780,3780,3780,0
20250401,194400,1661777315,3780,3780,3780,3780,0
20250401,194300,1661777315,3780,3780,3780,3780,0
20250401,194200,1661777315,3780,3780,3780,3780,0
20250401,194100,1661777315,3780,3780,3780,3780,0
20250401,194000,1661777315,3780,3780,3780,3780,0
20250401,193900,1661777315,3780,3780,3780,3780,0
20250401,193800,1661777315,3780,3780,3780,3780,0
20250401,193700,1661777315,3780,3780,3780,3780,0
20250401,193600,1661777315,3780,3780,3780,3780,0
20250401,193500,1661777315,3780,3780,3780,3780,0
20250401,193400,1661777315,3780,3780,3780,3780,0
20250401,193300,1661777315,3780,3780,3780,3780,0
20250401,193200,1661777315,3780,3780,3780,3780,0
20250401,193100,1661777315,3780,3780,3780,3780,0
20250401,193000,1661777315,3780,3780,3780,3780,0
20250401,192900,1661777315,3780,3780,3780,3780,6386
20250401,192800,1661777315,3780,3780,3780,3780,0
20250401,192700,1661777315,3780,3780,3780,3780,0
20250401,192600,1661777315,3780,3780,3780,3780,0
20250401,192500,1661777315,3780,3780,3780,3780,0
20250401,192400,1661777315,3780,3780,3780,3780,0
20250401,192300,1661777315,3780,3780,3780,3780,0
20250401,192200,1661777315,3780,3780,3780,3780,0
20250401,192100,1661777315,3780,3780,3780,3780,0
20250401,192000,1661777315,3780,3780,3780,3780,0
20250401,191900,1661777315,3780,3780,3780,3780,0
20250401,191800,1661777315,3780,3780,3780,3780,0
20250401,191700,1661777315,3780,3780,3780,3780,0
20250401,191600,1661777315,3780,3780,3780,3780,0
20250401,191500,1661777315,3780,3780,3780,3780,0
20250401,191400,1661777315,3780,3780,3780,3780,0
20250401,191300,1661777315,3780,3780,3780,3780,0
20250401,191200,1661777315,3780,3780,3780,3780,0
20250401,191100,1661777315,3780,3780,3780,3780,0
20250401,191000,1661777315,3780,3780,3780,3780,0
20250401,190900,1661777315,3780,3780,3780,3780,0
20250401,190800,1661777315,3780,3780,3780,3780,0
20250401,190700,1661777315,3780,3780,3780,3780,0
20250401,190600,1661777315,3780,3780,3780,3780,0
20250401,190500,1661777315,3780,3780,3780,3780,0
20250401,190400,1661777315,3780,3780,3780,3780,0
20250401,190300,1661777315,3780,3780,3780,3780,0
20250401,190200,1661777315,3780,3780,3780,3780,0
20250401,190100,1661777315,3780,3780,3780,3780,0
20250401,190000,1661777315,3780,3780,3780,3780,0
20250401,185900,1661777315,3780,3780,3780,3780,6386
20250401,185800,1661777315,3780,3780,3780,3780,0
20250401,185700,1661777315,3780,3780,3780,3780,0
20250401,185600,1661777315,3780,3780,3780,3780,0
20250401,185500,1661777315,3780,3780,3780,3780,0
20250401,185400,1661777315,3780,3780,3780,3780,0
20250401,185300,1661777315,3780,3780,3780,3780,0
20250401,185200,1661777315,3780,3780,3780,3780,0
20250401,185100,1661777315,3780,3780,3780,3780,0
20250401,185000,1661777315,3780,3780,3780,3780,0
20250401,184900,1661777315,3780,3780,3780,3780,0
20250401,184800,1661777315,3780,3780,3780,3780,0
20250401,184700,1661777315,3780,3780,3780,3780,0
20250401,184600,1661777315,3780,3780,3780,3780,0
20250401,184500,1661777315,3780,3780,3780,3780,0
20250401,184400,1661777315,3780,3780,3780,3780,0
20250401,184300,1661777315,3780,3780,3780,3780,0
20250401,184200,1661777315,3780,3780,3780,3780,0
20250401,184100,1661777315,3780,3780,3780,3780,0
20250401,184000,1661777315,3780,3780,3780,3780,0
20250401,183900,1661777315,3780,3780,3780,3780,0
20250401,183800,1661777315,3780,3780,3780,3780,0
20250401,183700,1661777315,3780,3780,3780,3780,0
20250401,183600,1661777315,3780,3780,3780,3780,0
20250401,183500,1661777315,3780,3780,3780,3780,0
20250401,183400,1661777315,3780,3780,3780,3780,0
20250401,183300,1661777315,3780,3780,3780,3780,0
20250401,183200,1661777315,3780,3780,3780,3780,0
20250401,183100,1661777315,3780,3780,3780,3780,0
20250401,183000,1661777315,3780,3780,3780,3780,0
20250401,182900,1661777315,3780,3780,3780,3780,6386
20250401,182800,1661777315,3780,3780,3780,3780,0
20250401,182700,1661777315,3780,3780,3780,3780,0
20250401,182600,1661777315,3780,3780,3780,3780,0
20250401,182500,1661777315,3780,3780,3780,3780,0
20250401,182400,1661777315,3780,3780,3780,3780,0
20250401,182300,1661777315,3780,3780,3780,3780,0
20250401,182200,1661777315,3780,3780,3780,3780,0
20250401,182100,1661777315,3780,3780,3780,3780,0
20250401,182000,1661777315,3780,3780,3780,3780,0
20250401,181900,1661777315,3780,3780,3780,3780,0
20250401,181800,1661777315,3780,3780,3780,3780,0
20250401,181700,1661777315,3780,3780,3780,3780,0
20250401,181600,1661777315,3780,3780,3780,3780,0
20250401,181500,1661777315,3780,3780,3780,3780,0
20250401,181400,1661777315,3780,3780,3780,3780,0
20250401,181300,1661777315,3780,3780,3780,3780,0
20250401,181200,1661777315,3780,3780,3780,3780,0
20250401,181100,1661777315,3780,3780,3780,3780,0
20250401,181000,1661777315,3780,3780,3780,3780,0
20250401,180900,1661777315,3780,3780,3780,3780,0
20250401,180800,1661777315,3780,3780,3780,3780,0
20250401,180700,1661777315,3780,3780,3780,3780,0
20250401,180600,1661777315,3780,3780,3780,3780,0
20250401,180500,1661777315,3780,3780,3780,3780,0
20250401,180400,1661777315,3780,3780,3780,3780,0
20250401,180300,1661777315,3780,3780,3780,3780,0
20250401,180200,1661777315,3780,3780,3780,3780,0
20250401,180100,1661777315,3780,3780,3780,3780,0
20250401,180000,1661777315,3780,3780,3780,3780,0
20250401,175900,1661777315,3780,3780,3780,3780,6386
20250401,175800,1661777315,3780,3780,3780,3780,0
20250401,175700,1661777315,3780,3780,3780,3780,0
20250401,175600,1661777315,3780,3780,3780,3780,0
20250401,175500,1661777315,3780,3780,3780,3780,0
20250401,175400,1661777315,3780,3780,3780,3780,0
20250401,175300,1661777315,3780,3780,3780,3780,0
20250401,175200,1661777315,3780,3780,3780,3780,0
20250401,175100,1661777315,3780,3780,3780,3780,0
20250401,175000,1661777315,3780,3780,3780,3780,0
20250401,174900,1661777315,3780,3780,3780,3780,0
20250401,174800,1661777315,3780,3780,3780,3780,0
20250401,174700,1661777315,3780,3780,3780,3780,0
20250401,174600,1661777315,3780,3780,3780,3780,0
20250401,174500,1661777315,3780,3780,3780,3780,0
20250401,174400,1661777315,3780,3780,3780,3780,0
20250401,174300,1661777315,3780,3780,3780,3780,0
20250401,174200,1661777315,3780,3780,3780,3780,0
20250401,174100,1661777315,3780,3780,3780,3780,0
20250401,174000,1661777315,3780,3780,3780,3780,0
20250401,173900,1661777315,3780,3780,3780,3780,0
20250401,173800,1661777315,3780,3780,3780,3780,0
20250401,173700,1661777315,3780,3780,3780,3780,0
20250401,173600,1661777315,3780,3780,3780,3780,0
20250401,173500,1661777315,3780,3780,3780,3780,0
20250401,173400,1661777315,3780,3780,3780,3780,0
20250401,173300,1661777315,3780,3780,3780,3780,0
20250401,173200,1661777315,3780,3780,3780,3780,0
20250401,173100,1661777315,3780,3780,3780,3780,0
20250401,173000,1661777315,3780,3780,3780,3780,0
20250401,172900,1661777315,3780,3780,3780,3780,6386
20250401,172800,1661777315,3780,3780,3780,3780,0
20250401,172700,1661777315,3780,3780,3780,3780,0
20250401,172600,1661777315,3780,3780,3780,3780,0
20250401,172500,1661777315,3780,3780,3780,3780,0
20250401,172400,1661777315,3780,3780,3780,3780,0
20250401,172300,1661777315,3780,3780,3780,3780,0
20250401,172200,1661777315,3780,3780,3780,3780,0
20250401,172100,1661777315,3780,3780,3780,3780,0
20250401,172000,1661777315,3780,3780,3780,3780,0
20250401,171900,1661777315,3780,3780,3780,3780,0
20250401,171800,1661777315,3780,3780,3780,3780,0
20250401,171700,1661777315,3780,3780,3780,3780,0
20250401,171600,1661777315,3780,3780,3780,3780,0
20250401,171500,1661777315,3780,3780,3780,3780,0
20250401,171400,1661777315,3780,3780,3780,3780,0
20250401,171300,1661777315,3780,3780,3780,3780,0
20250401,171200,1661777315,3780,3780,3780,3780,0
20250401,171100,1661777315,3780,3780,3780,3780,0
20250401,171000,1661777315,3780,3780,3780,3780,0
20250401,170900,1661777315,3780,3780,3780,3780,0
20250401,170800,1661777315,3780,3780,3780,3780,0
20250401,170700,1661777315,3780,3780,3780,3780,0
20250401,170600,1661777315,3780,3780,3780,3780,0
20250401,170500,1661777315,3780,3780,3780,3780,0
20250401,170400,1661777315,3780,3780,3780,3780,0
20250401,170300,1661777315,3780,3780,3780,3780,0
20250401,170200,1661777315,3780,3780,3780,3780,0
20250401,170100,1661777315,3780,3780,3780,3780,0
20250401,170000,1661777315,3780,3780,3780,3780,0
20250401,165900,1661777315,3780,3780,3780,3780,6386
20250401,165800,1661777315,3780,3780,3780,3780,0
20250401,165700,1661777315,3780,3780,3780,3780,0
20250401,165600,1661777315,3780,3780,3780,3780,0
20250401,165500,1661777315,3780,3780,3780,3780,0
20250401,165400,1661777315,3780,3780,3780,3780,0
20250401,165300,1661777315,3780,3780,3780,3780,0
20250401,165200,1661777315,3780,3780,3780,3780,0
20250401,165100,1661777315,3780,3780,3780,3780,0
20250401,165000,1661777315,3780,3780,3780,3780,0
20250401,164900,1661777315,3780,3780,3780,3780,0
20250401,164800,1661777315,3780,3780,3780,3780,0
20250401,164700,1661777315,3780,3780,3780,3780,0
20250401,164600,1661777315,3780,3780,3780,3780,0
20250401,164500,1661777315,3780,3780,3780,3780,0
20250401,164400,1661777315,3780,3780,3780,3780,0
20250401,164300,1661777315,3780,3780,3780,3780,0
20250401,164200,1661777315,3780,3780,3780,3780,0
20250401,164100,1661777315,3780,3780,3780,3780,0
20250401,164000,1661777315,3780,3780,3780,3780,0
20250401,163900,1661777315,3780,3780,3780,3780,0
20250401,163800,1661777315,3780,3780,3780,3780,0
20250401,163700,1661777315,3780,3780,3780,3780,0
20250401,163600,1661777315,3780,3780,3780,3780,0
20250401,163500,1661777315,3780,3780,3780,3780,0
20250401,163400,1661777315,3780,3780,3780,3780,0
20250401,163300,1661777315,3780,3780,3780,3780,0
20250401,163200,1661777315,3780,3780,3780,3780,0
20250401,163100,1661777315,3780,3780,3780,3780,0
20250401,163000,1661777315,3780,3780,3780,3780,0
20250401,162900,1661777315,3780,3780,3780,3780,6386
20250401,162800,1661777315,3780,3780,3780,3780,0
20250401,162700,1661777315,3780,3780,3780,3780,0
20250401,162600,1661777315,3780,3780,3780,3780,0
20250401,162500,1661777315,3780,3780,3780,3780,0
20250401,162400,1661777315,3780,3780,3780,3780,0
20250401,162300,1661777315,3780,3780,3780,3780,0
20250401,162200,1661777315,3780,3780,3780,3780,0
20250401,162100,1661777315,3780,3780,3780,3780,0
20250401,162000,1661777315,3780,3780,3780,3780,0
20250401,161900,1661777315,3780,3780,3780,3780,0
20250401,161800,1661777315,3780,3780,3780,3780,0
20250401,161700,1661777315,3780,3780,3780,3780,0
20250401,161600,1661777315,3780,3780,3780,3780,0
20250401,161500,1661777315,3780,3780,3780,3780,0
20250401,161400,1661777315,3780,3780,3780,3780,0
20250401,161300,1661777315,3780,3780,3780,3780,0
20250401,161200,1661777315,3780,3780,3780,3780,0
20250401,161100,1661777315,3780,3780,3780,3780,0
20250401,161000,1661777315,3780,3780,3780,3780,0
20250401,160900,1661777315,3780,3780,3780,3780,0
20250401,160800,1661777315,3780,3780,3780,3780,0
20250401,160700,1661777315,3780,3780,3780,3780,0
20250401,160600,1661777315,3780,3780,3780,3780,0
20250401,160500,1661777315,3780,3780,3780,3780,0
20250401,160400,1661777315,3780,3780,3780,3780,0
20250401,160300,1661777315,3780,3780,3780,3780,0
20250401,160200,1661777315,3780,3780,3780,3780,0
20250401,160100,1661777315,3780,3780,3780,3780,0
20250401,160000,1661777315,3780,3780,3780,3780,0
20250401,155900,1661777315,3780,3780,3780,3780,6386
20250401,155800,1661777315,3780,3780,3780,3780,0
20250401,155700,1661777315,3780,3780,3780,3780,0
20250401,155600,1661777315,3780,3780,3780,3780,0
20250401,155500,1661777315,3780,3780,3780,3780,0
20250401,155400,1661777315,3780,3780,3780,3780,0
20250401,155300,1661777315,3780,3780,3780,3780,0
20250401,155200,1661777315,3780,3780,3780,3780,0
20250401,155100,1661777315,3780,3780,3780,3780,0
20250401,155000,1661777315,3780,3780,3780,3780,0
20250401,154900,1661777315,3780,3780,3780,3780,0
20250401,154800,1661777315,3780,3780,3780,3780,0
20250401,154700,1661777315,3780,3780,3780,3780,0
20250401,154600,1661777315,3780,3780,3780,3780,0
20250401,154500,1661777315,3780,3780,3780,3780,0
20250401,154400,1661777315,3780,3780,3780,3780,0
20250401,154300,1661777315,3780,3780,3780,3780,0
20250401,154200,1661777315,3780,3780,3780,3780,0
20250401,154100,1661777315,3780,3780,3780,3780,0
20250401,154000,1661777315,3780,3780,3780,3780,0
20250401,153900,1661777315,3780,3780,3780,3780,0
20250401,153800,1661777315,3780,3780,3780,3780,0
20250401,153700,1661777315,3780,3780,3780,3780,0
20250401,153600,1661777315,3780,3780,3780,3780,0
20250401,153500,1661777315,3780,3780,3780,3780,0
20250401,153400,1661777315,3780,3780,3780,3780,0
20250401,153300,1661777315,3780,3780,3780,3780,0
20250401,153200,1661777315,3780,3780,3780,3780,0
20250401,153100,1661777315,3780,3780,3780,3780,0
20250401,153000,1661777315,3780,3780,3780,3780,6386
20250401,152900,1637638235,3785,3785,3785,3785,0
20250401,152800,1637638235,3785,3785,3785,3785,0
20250401,152700,1637638235,3785,3785,3785,3785,0
20250401,152600,1637638235,3785,3785,3785,3785,0
20250401,152500,1637638235,3785,3785,3785,3785,0
20250401,152400,1637638235,3785,3785,3785,3785,0
20250401,152300,1637638235,3785,3785,3785,3785,0
20250401,152200,1637638235,3785,3785,3785,3785,0
20250401,152100,1637638235,3785,3785,3785,3785,0
20250401,152000,1637638235,3785,3785,3785,3785,0
20250401,151900,1637638235,3785,3795,3800,3785,593
20250401,151800,1635389015,3795,3795,3795,3795,264
20250401,151700,1634387135,3795,3805,3805,3795,616
20250401,151600,1632045985,3805,3805,3805,3805,206
20250401,151500,1631262155,3805,3800,3805,3800,382
20250401,151400,1629810150,3800,3800,3805,3795,635
20250401,151300,1627397475,3800,3800,3800,3795,375
20250401,151200,1625973650,3800,3795,3800,3795,350
20250401,151100,1624645350,3800,3800,3800,3795,728
20250401,151000,1621879240,3800,3805,3805,3800,557
20250401,150900,1619760630,3807,3805,3807,3805,540
20250401,150800,1617705324,3805,3810,3810,3805,313
20250401,150700,1616514234,3810,3805,3810,3805,468
20250401,150600,1614733489,3805,3805,3805,3805,239
20250401,150500,1613824094,3805,3810,3810,3805,133
20250401,150400,1613318024,3810,3810,3815,3810,1577
20250401,150300,1607306589,3810,3810,3810,3810,733
20250401,150200,1604513859,3810,3835,3835,3810,1364
20250401,150100,1599302524,3830,3820,3830,3820,156
20250401,150000,1598705569,3810,3815,3815,3810,229
20250401,145900,1597832254,3810,3810,3810,3810,24
20250401,145800,1597740814,3810,3810,3810,3810,9
20250401,145700,1597706524,3810,3810,3810,3810,21
20250401,145600,1597626514,3815,3810,3815,3810,13
20250401,145500,1597576974,3810,3810,3810,3810,11
20250401,145400,1597535064,3815,3815,3815,3815,0
20250401,145300,1597535064,3815,3815,3820,3815,17
20250401,145200,1597470204,3805,3805,3805,3805,11
20250401,145100,1597428349,3825,3815,3825,3805,301
20250401,145000,1596281164,3815,3810,3815,3810,1798
20250401,144900,1589427714,3810,3810,3810,3810,181
20250401,144800,1588738104,3810,3810,3810,3810,12
20250401,144700,1588692384,3815,3815,3815,3815,287
20250401,144600,1587597479,3815,3815,3815,3815,7
20250401,144500,1587570774,3815,3820,3820,3815,198
20250401,144400,1586814449,3820,3825,3845,3820,2961
20250401,144300,1575490139,3845,3845,3845,3845,0
20250401,144200,1575490139,3845,3820,3845,3820,246
20250401,144100,1574545224,3820,3820,3820,3820,41
20250401,144000,1574388604,3820,3820,3820,3820,25
20250401,143900,1574293104,3820,3820,3820,3820,21
20250401,143800,1574212884,3820,3820,3820,3820,24
20250401,143700,1574121204,3820,3820,3820,3820,6
20250401,143600,1574098284,3825,3820,3825,3820,8
20250401,143500,1574067719,3830,3830,3830,3830,0
20250401,143400,1574067719,3830,3825,3830,3825,238
20250401,143300,1573157179,3825,3825,3825,3825,146
20250401,143200,1572598729,3825,3825,3825,3825,7
20250401,143100,1572571954,3825,3815,3825,3815,293
20250401,143000,1571453364,3810,3810,3815,3810,996
20250401,142900,1567658569,3800,3820,3825,3800,2821
20250401,142800,1556909314,3830,3830,3830,3830,1358
20250401,142700,1551708174,3840,3840,3840,3840,134
20250401,142600,1551193614,3835,3830,3835,3820,406
20250401,142500,1549641679,3830,3830,3830,3830,0
20250401,142400,1549641679,3830,3825,3830,3820,668
20250401,142300,1547085424,3820,3830,3830,3820,112
20250401,142200,1546656514,3830,3830,3830,3830,268
20250401,142100,1545630074,3825,3825,3825,3825,76
20250401,142000,1545339374,3825,3830,3830,3825,1731
20250401,141900,1538712369,3845,3830,3845,3830,208
20250401,141800,1537912699,3845,3845,3845,3845,0
20250401,141700,1537912699,3845,3845,3845,3845,111
20250401,141600,1537485904,3830,3830,3830,3830,12
20250401,141500,1537439944,3835,3840,3840,3835,344
20250401,141400,1536120514,3840,3840,3840,3840,33
20250401,141300,1535993794,3840,3840,3840,3840,0
20250401,141200,1535993794,3840,3850,3850,3840,1158
20250401,141100,1531539384,3855,3855,3855,3855,12
20250401,141000,1531493124,3855,3840,3855,3840,201
20250401,140900,1530718594,3840,3840,3840,3840,8
20250401,140800,1530687874,3855,3855,3855,3855,0
20250401,140700,1530687874,3855,3855,3855,3855,711
20250401,140600,1527946969,3855,3855,3855,3855,400
20250401,140500,1526404969,3850,3845,3850,3830,842
20250401,140400,1523165119,3835,3850,3850,3835,2007
20250401,140300,1515463289,3850,3850,3850,3850,114
20250401,140200,1515024389,3845,3840,3845,3840,299
20250401,140100,1513876009,3835,3835,3835,3830,744
20250401,140000,1511022774,3835,3835,3835,3835,165
20250401,135900,1510389999,3830,3830,3830,3830,74
20250401,135800,1510106579,3835,3835,3850,3835,402
20250401,135700,1508561899,3835,3835,3835,3835,0
20250401,135600,1508561899,3835,3835,3835,3835,163
20250401,135500,1507936794,3830,3830,3830,3830,213
20250401,135400,1507121004,3830,3830,3835,3830,374
20250401,135300,1505687279,3830,3830,3830,3830,169
20250401,135200,1505040009,3830,3820,3830,3820,506
20250401,135100,1503102944,3820,3820,3820,3820,170
20250401,135000,1502453544,3820,3820,3820,3820,0
20250401,134900,1502453544,3820,3820,3820,3820,151
20250401,134800,1501876724,3815,3815,3815,3815,0
20250401,134700,1501876724,3815,3815,3815,3815,0
20250401,134600,1501876724,3815,3815,3815,3815,30
20250401,134500,1501762274,3810,3810,3810,3810,1
20250401,134400,1501758464,3820,3820,3820,3820,1560
20250401,134300,1495799264,3820,3810,3820,3805,2039
20250401,134200,1488032499,3810,3810,3810,3810,45
20250401,134100,1487861049,3815,3815,3815,3815,0
20250401,134000,1487861049,3815,3815,3815,3815,0
20250401,133900,1487861049,3815,3815,3815,3815,0
20250401,133800,1487861049,3815,3815,3815,3815,20
20250401,133700,1487784749,3820,3820,3820,3820,92
20250401,133600,1487433309,3815,3815,3815,3815,0
20250401,133500,1487433309,3815,3815,3815,3815,0
20250401,133400,1487433309,3815,3815,3815,3815,209
20250401,133300,1486635974,3805,3810,3810,3805,86
20250401,133200,1486308459,3810,3807,3810,3807,252
20250401,133100,1485348666,3807,3805,3807,3805,454
20250401,133000,1483621174,3810,3810,3810,3810,853
20250401,132900,1480371244,3815,3815,3815,3815,0
20250401,132800,1480371244,3815,3815,3815,3815,0
20250401,132700,1480371244,3815,3815,3815,3815,841
20250401,132600,1477162829,3815,3815,3815,3815,0
20250401,132500,1477162829,3815,3815,3815,3815,146
20250401,132400,1476605839,3820,3820,3820,3820,130
20250401,132300,1476109239,3820,3825,3825,3820,720
20250401,132200,1473358834,3835,3830,3835,3830,2
20250401,132100,1473351169,3835,3835,3835,3835,2
20250401,132000,1473343499,3830,3830,3830,3830,671
20250401,131900,1470773569,3820,3820,3820,3820,12
20250401,131800,1470727729,3820,3820,3820,3820,0
20250401,131700,1470727729,3820,3820,3820,3820,0
20250401,131600,1470727729,3820,3820,3820,3820,10
20250401,131500,1470689529,3820,3820,3820,3820,202
20250401,131400,1469917889,3820,3820,3825,3805,1208
20250401,131300,1465304109,3825,3820,3825,3820,838
20250401,131200,1462101509,3820,3835,3835,3820,2396
20250401,131100,1452932669,3835,3840,3845,3835,1938
20250401,131000,1445491504,3840,3820,3845,3820,2569
20250401,130900,1435652279,3825,3820,3825,3820,246
20250401,130800,1434712039,3825,3815,3825,3815,1478
20250401,130700,1429064444,3810,3795,3810,3795,333
20250401,130600,1427797579,3800,3800,3800,3800,210
20250401,130500,1426999579,3800,3800,3800,3800,0
20250401,130400,1426999579,3800,3800,3800,3800,161
20250401,130300,1426387779,3795,3795,3795,3795,32
20250401,130200,1426266339,3800,3800,3800,3800,0
20250401,130100,1426266339,3800,3795,3800,3795,486
20250401,130000,1424419594,3795,3790,3795,3785,94
20250401,125900,1424062949,3800,3795,3800,3795,37
20250401,125800,1423922389,3800,3800,3800,3795,2296
20250401,125700,1415197759,3800,3805,3805,3800,2929
20250401,125600,1404066609,3805,3805,3805,3805,22
20250401,125500,1403982899,3805,3805,3805,3805,32
20250401,125400,1403861139,3805,3790,3805,3790,434
20250401,125300,1402214779,3790,3790,3790,3790,9
20250401,125200,1402180669,3800,3795,3800,3795,212
20250401,125100,1401375074,3800,3800,3800,3800,0
20250401,125000,1401375074,3800,3820,3825,3800,946
20250401,124900,1397763654,3800,3810,3810,3800,669
20250401,124800,1395220674,3810,3810,3810,3810,138
20250401,124700,1394694894,3805,3805,3805,3800,100
20250401,124600,1394314489,3805,3800,3805,3790,109
20250401,124500,1393900144,3790,3785,3790,3785,437
20250401,124400,1392243989,3790,3785,3790,3785,12
20250401,124300,1392198559,3795,3795,3800,3795,303
20250401,124200,1391048669,3800,3800,3800,3795,328
20250401,124100,1389802344,3800,3800,3800,3800,890
20250401,124000,1386420344,3820,3810,3830,3805,1918
20250401,123900,1379102544,3805,3790,3805,3790,100
20250401,123800,1378722679,3785,3785,3785,3785,0
20250401,123700,1378722679,3785,3790,3790,3785,175
20250401,123600,1378059499,3785,3785,3785,3785,153
20250401,123500,1377480394,3785,3785,3785,3785,24
20250401,123400,1377389554,3785,3785,3785,3785,14
20250401,123300,1377336564,3785,3785,3785,3785,0
20250401,123200,1377336564,3785,3785,3785,3785,0
20250401,123100,1377336564,3785,3785,3785,3785,0
20250401,123000,1377336564,3785,3795,3795,3785,237
20250401,122900,1376439109,3795,3795,3795,3790,75
20250401,122800,1376154559,3780,3780,3780,3780,0
20250401,122700,1376154559,3780,3790,3800,3780,295
20250401,122600,1375036084,3780,3785,3785,3780,22
20250401,122500,1374952854,3780,3785,3785,3780,27
20250401,122400,1374850664,3790,3790,3790,3790,608
20250401,122300,1372546344,3790,3790,3790,3790,9
20250401,122200,1372512234,3795,3790,3795,3790,10
20250401,122100,1372474324,3800,3800,3800,3800,686
20250401,122000,1369867524,3800,3800,3800,3800,781
20250401,121900,1366899724,3800,3805,3805,3800,16
20250401,121800,1366838914,3800,3800,3800,3800,15
20250401,121700,1366781914,3805,3805,3805,3805,21
20250401,121600,1366702009,3800,3795,3800,3795,236
20250401,121500,1365805749,3795,3790,3795,3790,72
20250401,121400,1365532544,3790,3790,3790,3790,15
20250401,121300,1365475694,3790,3795,3795,3790,690
20250401,121200,1362857884,3795,3795,3795,3795,0
20250401,121100,1362857884,3795,3795,3795,3795,0
20250401,121000,1362857884,3795,3805,3805,3795,175
20250401,120900,1362193319,3800,3800,3800,3800,181
20250401,120800,1361505519,3800,3800,3800,3800,550
20250401,120700,1359415519,3800,3805,3805,3800,757
20250401,120600,1356538194,3805,3810,3810,3805,48
20250401,120500,1356355384,3805,3805,3805,3805,15
20250401,120400,1356298309,3805,3805,3805,3805,30
20250401,120300,1356184159,3805,3805,3805,3805,19
20250401,120200,1356111864,3805,3800,3805,3800,127
20250401,120100,1355629184,3795,3795,3795,3795,0
20250401,120000,1355629184,3795,3790,3795,3790,867
20250401,115900,1352338989,3785,3780,3785,3780,692
20250401,115800,1349719789,3785,3785,3785,3785,797
20250401,115700,1346703144,3785,3785,3785,3785,14
20250401,115600,1346650154,3790,3790,3790,3790,2
20250401,115500,1346642574,3790,3790,3790,3790,58
20250401,115400,1346422754,3785,3780,3785,3780,481
20250401,115300,1344602239,3785,3780,3785,3780,374
20250401,115200,1343187254,3780,3775,3780,3770,1716
20250401,115100,1336706134,3770,3775,3775,3770,1182
20250401,115000,1332244834,3775,3780,3780,3770,8793
20250401,114900,1299078019,3780,3810,3810,3780,782
20250401,114800,1296110999,3805,3830,3830,3805,4578
20250401,114700,1278630814,3845,3860,3860,3845,1235
20250401,114600,1273873439,3860,3835,3860,3835,1092
20250401,114500,1269665789,3840,3835,3840,3835,158
20250401,114400,1269059209,3835,3835,3835,3835,2
20250401,114300,1269051539,3840,3840,3840,3825,813
20250401,114200,1265935484,3840,3840,3840,3840,21
20250401,114100,1265854844,3835,3835,3835,3835,1726
20250401,114000,1259235634,3835,3830,3835,3830,812
20250401,113900,1256122194,3835,3835,3835,3835,1126
20250401,113800,1251803984,3835,3840,3850,3835,866
20250401,113700,1248471044,3850,3840,3850,3840,507
20250401,113600,1246523439,3840,3825,3845,3825,129
20250401,113500,1246027789,3825,3810,3825,3810,1866
20250401,113400,1238890514,3810,3805,3810,3805,407
20250401,113300,1237339944,3805,3810,3820,3805,4455
20250401,113200,1220374104,3810,3810,3810,3805,187
20250401,113100,1219662399,3810,3810,3810,3810,698
20250401,113000,1217003019,3805,3820,3820,3805,283
20250401,112900,1215921984,3815,3815,3820,3805,7197
20250401,112800,1188457659,3810,3800,3810,3800,3315
20250401,112700,1175834594,3805,3800,3805,3790,3732
20250401,112600,1161676984,3800,3825,3825,3795,7208
20250401,112500,1134237019,3825,3835,3835,3810,6331
20250401,112400,1110059834,3840,3835,3840,3835,3240
20250401,112300,1097633984,3835,3835,3835,3830,172
20250401,112200,1096974434,3840,3840,3840,3840,20
20250401,112100,1096897634,3835,3835,3835,3835,251
20250401,112000,1095935049,3835,3845,3845,3835,3776
20250401,111900,1081419584,3845,3845,3845,3845,1636
20250401,111800,1075129164,3840,3860,3875,3840,4039
20250401,111700,1059558009,3855,3855,3870,3855,1205
20250401,111600,1054904419,3850,3850,3855,3850,1552
20250401,111500,1048926804,3850,3855,3860,3845,1266
20250401,111400,1044046454,3855,3845,3855,3835,6946
20250401,111300,1017337424,3850,3825,3865,3825,6137
20250401,111200,993697154,3840,3835,3840,3827,2524
20250401,111100,984011808,3835,3825,3835,3825,1709
20250401,111000,977466778,3815,3845,3845,3805,3043
20250401,110900,965860073,3840,3810,3840,3805,4003
20250401,110800,950540458,3815,3805,3815,3805,1835
20250401,110700,943550378,3805,3810,3810,3805,611
20250401,110600,941223768,3815,3810,3840,3810,7236
20250401,110500,913515388,3805,3805,3805,3800,3263
20250401,110400,901112618,3810,3800,3810,3800,512
20250401,110300,899165243,3800,3815,3815,3800,2378
20250401,110200,890119153,3810,3805,3810,3800,3511
20250401,110100,876749743,3810,3820,3830,3800,2316
20250401,110000,867924958,3830,3810,3840,3805,2485
20250401,105900,858413353,3810,3795,3810,3790,1825
20250401,105800,851477358,3790,3795,3800,3790,1091
20250401,105700,847334708,3800,3780,3800,3780,2744
20250401,105600,836939643,3780,3795,3800,3780,2544
20250401,105500,827292827,3805,3815,3815,3800,1511
20250401,105400,821545747,3820,3790,3820,3785,16144
20250401,105300,760223887,3775,3770,3795,3770,2954
20250401,105200,749059467,3770,3765,3770,3765,2669
20250401,105100,738998227,3765,3765,3775,3765,2240
20250401,105000,730549627,3760,3745,3760,3735,903
20250401,104900,727162727,3745,3750,3750,3735,1207
20250401,104800,722647582,3745,3740,3745,3740,251
20250401,104700,721708702,3740,3720,3740,3720,2285
20250401,104600,713200137,3720,3730,3745,3720,8989
20250401,104500,679681372,3710,3700,3710,3700,910
20250401,104400,676308762,3700,3685,3700,3685,1266
20250401,104300,671627307,3680,3670,3680,3655,4094
20250401,104200,656616752,3680,3675,3685,3675,1874
20250401,104100,649720802,3675,3675,3680,3675,41
20250401,104000,649570012,3675,3675,3675,3675,15
20250401,103900,649514887,3680,3675,3680,3675,41
20250401,103800,649364157,3675,3675,3675,3675,66
20250401,103700,649121607,3680,3680,3680,3680,27
20250401,103600,649022247,3685,3690,3705,3685,1460
20250401,103500,643638712,3685,3680,3685,3680,763
20250401,103400,640827157,3685,3685,3685,3685,157
20250401,103300,640248612,3680,3690,3695,3680,1432
20250401,103200,634974487,3690,3690,3690,3690,0
20250401,103100,634974487,3690,3685,3690,3685,157
20250401,103000,634395277,3690,3690,3690,3690,154
20250401,102900,633827017,3685,3675,3685,3675,91
20250401,102800,633491962,3675,3675,3680,3675,176
20250401,102700,632844402,3675,3670,3675,3670,15
20250401,102600,632789347,3675,3670,3675,3670,656
20250401,102500,630380622,3680,3680,3680,3680,0
20250401,102400,630380622,3680,3675,3680,3675,249
20250401,102300,629464417,3680,3680,3680,3680,1
20250401,102200,629460737,3675,3675,3675,3675,232
20250401,102100,628608137,3675,3675,3680,3675,516
20250401,102000,626710937,3675,3675,3675,3675,501
20250401,101900,624869762,3680,3680,3680,3680,213
20250401,101800,624085922,3685,3685,3685,3685,30
20250401,101700,623975372,3685,3700,3710,3685,1838
20250401,101600,617189737,3695,3680,3695,3680,151
20250401,101500,616632232,3680,3690,3690,3680,565
20250401,101400,614551392,3685,3675,3685,3675,760
20250401,101300,611754162,3670,3675,3675,3670,200
20250401,101200,611020087,3680,3675,3680,3655,2880
20250401,101100,600458072,3680,3665,3685,3665,1987
20250401,101000,593144402,3670,3665,3670,3665,288
20250401,100900,592088492,3660,3660,3660,3655,1016
20250401,100800,588371112,3660,3660,3660,3660,126
20250401,100700,587909952,3660,3660,3660,3660,14
20250401,100600,587858712,3660,3660,3660,3660,15
20250401,100500,587803812,3670,3670,3670,3670,0
20250401,100400,587803812,3670,3665,3670,3655,103
20250401,100300,587427282,3665,3660,3665,3655,2861
20250401,100200,576966372,3660,3665,3665,3660,1833
20250401,100100,570253687,3670,3675,3675,3670,844
20250401,100000,567155897,3675,3675,3675,3675,0
20250401,095900,567155897,3675,3675,3675,3675,15
20250401,095800,567100772,3675,3670,3675,3670,179
20250401,095700,566443017,3675,3675,3675,3675,820
20250401,095600,563429517,3675,3675,3680,3675,354
20250401,095500,562127462,3680,3680,3680,3680,0
20250401,095400,562127462,3680,3680,3680,3680,293
20250401,095300,561049222,3680,3680,3680,3680,0
20250401,095200,561049222,3680,3690,3690,3680,6495
20250401,095100,537123252,3695,3695,3695,3695,848
20250401,095000,533989892,3695,3705,3705,3695,184
20250401,094900,533308712,3700,3700,3700,3700,37
20250401,094800,533171812,3695,3695,3695,3695,272
20250401,094700,532166772,3695,3700,3705,3695,241
20250401,094600,531274632,3710,3710,3710,3710,17
20250401,094500,531211562,3710,3685,3710,3685,2001
20250401,094400,523802717,3690,3685,3690,3685,477
20250401,094300,522043997,3685,3680,3685,3680,47
20250401,094200,521870877,3680,3680,3680,3680,34
20250401,094100,521745757,3690,3670,3690,3670,43
20250401,094000,521587862,3665,3665,3665,3665,1
20250401,093900,521584197,3675,3670,3675,3665,4401
20250401,093800,505435342,3670,3675,3675,3670,244
20250401,093700,504538712,3675,3675,3675,3670,201
20250401,093600,503800927,3670,3670,3670,3670,68
20250401,093500,503551367,3670,3670,3670,3670,136
20250401,093400,503052247,3675,3675,3675,3670,1274
20250401,093300,498370482,3675,3670,3675,3670,932
20250401,093200,494945702,3670,3670,3670,3670,122
20250401,093100,494497962,3670,3680,3680,3670,3745
20250401,093000,480747557,3670,3675,3675,3670,1154
20250401,092900,476509322,3675,3685,3685,3675,1071
20250401,092800,472567397,3685,3690,3690,3685,62
20250401,092700,472338917,3685,3685,3690,3685,758
20250401,092600,469545682,3685,3685,3685,3685,58
20250401,092500,469331952,3685,3685,3685,3685,414
20250401,092400,467806362,3685,3695,3695,3685,344
20250401,092300,466538552,3690,3695,3695,3685,2056
20250401,092200,458951815,3690,3700,3700,3690,29
20250401,092100,458844735,3700,3700,3700,3690,992
20250401,092000,455178890,3705,3715,3715,3705,109
20250401,091900,454774145,3710,3695,3710,3695,1498
20250401,091800,449223685,3695,3695,3695,3650,8249
20250401,091700,418858645,3700,3710,3710,3695,3530
20250401,091600,405800025,3710,3715,3715,3710,788
20250401,091500,402875455,3710,3715,3720,3710,327
20250401,091400,401661520,3710,3720,3720,3710,1029
20250401,091300,397833820,3720,3710,3720,3705,501
20250401,091200,395975190,3715,3715,3715,3710,3
20250401,091100,395964050,3710,3715,3715,3710,2240
20250401,091000,387649090,3710,3715,3715,3710,544
20250401,090900,385629835,3780,3700,3780,3695,1053
20250401,090800,381711650,3700,3705,3705,3695,192
20250401,090700,381001255,3705,3715,3715,3695,3165
20250401,090600,369274115,3715,3730,3730,3715,3419
20250401,090500,356552180,3735,3730,3745,3730,1212
20250401,090400,352027620,3730,3775,3775,3725,5864
20250401,090300,330035850,3775,3780,3800,3775,2989
20250401,090200,318742645,3800,3830,3830,3775,3435
20250401,090100,305667490,3835,3775,3835,3765,21011
20250401,090000,225696290,3775,3835,3840,3720,59240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 1661777315 3780 3780 3780 3780 6386
3 20250401 195800 1661777315 3780 3780 3780 3780 0
4 20250401 195700 1661777315 3780 3780 3780 3780 0
5 20250401 195600 1661777315 3780 3780 3780 3780 0
6 20250401 195500 1661777315 3780 3780 3780 3780 0
7 20250401 195400 1661777315 3780 3780 3780 3780 0
8 20250401 195300 1661777315 3780 3780 3780 3780 0
9 20250401 195200 1661777315 3780 3780 3780 3780 0
10 20250401 195100 1661777315 3780 3780 3780 3780 0
11 20250401 195000 1661777315 3780 3780 3780 3780 0
12 20250401 194900 1661777315 3780 3780 3780 3780 0
13 20250401 194800 1661777315 3780 3780 3780 3780 0
14 20250401 194700 1661777315 3780 3780 3780 3780 0
15 20250401 194600 1661777315 3780 3780 3780 3780 0
16 20250401 194500 1661777315 3780 3780 3780 3780 0
17 20250401 194400 1661777315 3780 3780 3780 3780 0
18 20250401 194300 1661777315 3780 3780 3780 3780 0
19 20250401 194200 1661777315 3780 3780 3780 3780 0
20 20250401 194100 1661777315 3780 3780 3780 3780 0
21 20250401 194000 1661777315 3780 3780 3780 3780 0
22 20250401 193900 1661777315 3780 3780 3780 3780 0
23 20250401 193800 1661777315 3780 3780 3780 3780 0
24 20250401 193700 1661777315 3780 3780 3780 3780 0
25 20250401 193600 1661777315 3780 3780 3780 3780 0
26 20250401 193500 1661777315 3780 3780 3780 3780 0
27 20250401 193400 1661777315 3780 3780 3780 3780 0
28 20250401 193300 1661777315 3780 3780 3780 3780 0
29 20250401 193200 1661777315 3780 3780 3780 3780 0
30 20250401 193100 1661777315 3780 3780 3780 3780 0
31 20250401 193000 1661777315 3780 3780 3780 3780 0
32 20250401 192900 1661777315 3780 3780 3780 3780 6386
33 20250401 192800 1661777315 3780 3780 3780 3780 0
34 20250401 192700 1661777315 3780 3780 3780 3780 0
35 20250401 192600 1661777315 3780 3780 3780 3780 0
36 20250401 192500 1661777315 3780 3780 3780 3780 0
37 20250401 192400 1661777315 3780 3780 3780 3780 0
38 20250401 192300 1661777315 3780 3780 3780 3780 0
39 20250401 192200 1661777315 3780 3780 3780 3780 0
40 20250401 192100 1661777315 3780 3780 3780 3780 0
41 20250401 192000 1661777315 3780 3780 3780 3780 0
42 20250401 191900 1661777315 3780 3780 3780 3780 0
43 20250401 191800 1661777315 3780 3780 3780 3780 0
44 20250401 191700 1661777315 3780 3780 3780 3780 0
45 20250401 191600 1661777315 3780 3780 3780 3780 0
46 20250401 191500 1661777315 3780 3780 3780 3780 0
47 20250401 191400 1661777315 3780 3780 3780 3780 0
48 20250401 191300 1661777315 3780 3780 3780 3780 0
49 20250401 191200 1661777315 3780 3780 3780 3780 0
50 20250401 191100 1661777315 3780 3780 3780 3780 0
51 20250401 191000 1661777315 3780 3780 3780 3780 0
52 20250401 190900 1661777315 3780 3780 3780 3780 0
53 20250401 190800 1661777315 3780 3780 3780 3780 0
54 20250401 190700 1661777315 3780 3780 3780 3780 0
55 20250401 190600 1661777315 3780 3780 3780 3780 0
56 20250401 190500 1661777315 3780 3780 3780 3780 0
57 20250401 190400 1661777315 3780 3780 3780 3780 0
58 20250401 190300 1661777315 3780 3780 3780 3780 0
59 20250401 190200 1661777315 3780 3780 3780 3780 0
60 20250401 190100 1661777315 3780 3780 3780 3780 0
61 20250401 190000 1661777315 3780 3780 3780 3780 0
62 20250401 185900 1661777315 3780 3780 3780 3780 6386
63 20250401 185800 1661777315 3780 3780 3780 3780 0
64 20250401 185700 1661777315 3780 3780 3780 3780 0
65 20250401 185600 1661777315 3780 3780 3780 3780 0
66 20250401 185500 1661777315 3780 3780 3780 3780 0
67 20250401 185400 1661777315 3780 3780 3780 3780 0
68 20250401 185300 1661777315 3780 3780 3780 3780 0
69 20250401 185200 1661777315 3780 3780 3780 3780 0
70 20250401 185100 1661777315 3780 3780 3780 3780 0
71 20250401 185000 1661777315 3780 3780 3780 3780 0
72 20250401 184900 1661777315 3780 3780 3780 3780 0
73 20250401 184800 1661777315 3780 3780 3780 3780 0
74 20250401 184700 1661777315 3780 3780 3780 3780 0
75 20250401 184600 1661777315 3780 3780 3780 3780 0
76 20250401 184500 1661777315 3780 3780 3780 3780 0
77 20250401 184400 1661777315 3780 3780 3780 3780 0
78 20250401 184300 1661777315 3780 3780 3780 3780 0
79 20250401 184200 1661777315 3780 3780 3780 3780 0
80 20250401 184100 1661777315 3780 3780 3780 3780 0
81 20250401 184000 1661777315 3780 3780 3780 3780 0
82 20250401 183900 1661777315 3780 3780 3780 3780 0
83 20250401 183800 1661777315 3780 3780 3780 3780 0
84 20250401 183700 1661777315 3780 3780 3780 3780 0
85 20250401 183600 1661777315 3780 3780 3780 3780 0
86 20250401 183500 1661777315 3780 3780 3780 3780 0
87 20250401 183400 1661777315 3780 3780 3780 3780 0
88 20250401 183300 1661777315 3780 3780 3780 3780 0
89 20250401 183200 1661777315 3780 3780 3780 3780 0
90 20250401 183100 1661777315 3780 3780 3780 3780 0
91 20250401 183000 1661777315 3780 3780 3780 3780 0
92 20250401 182900 1661777315 3780 3780 3780 3780 6386
93 20250401 182800 1661777315 3780 3780 3780 3780 0
94 20250401 182700 1661777315 3780 3780 3780 3780 0
95 20250401 182600 1661777315 3780 3780 3780 3780 0
96 20250401 182500 1661777315 3780 3780 3780 3780 0
97 20250401 182400 1661777315 3780 3780 3780 3780 0
98 20250401 182300 1661777315 3780 3780 3780 3780 0
99 20250401 182200 1661777315 3780 3780 3780 3780 0
100 20250401 182100 1661777315 3780 3780 3780 3780 0
101 20250401 182000 1661777315 3780 3780 3780 3780 0
102 20250401 181900 1661777315 3780 3780 3780 3780 0
103 20250401 181800 1661777315 3780 3780 3780 3780 0
104 20250401 181700 1661777315 3780 3780 3780 3780 0
105 20250401 181600 1661777315 3780 3780 3780 3780 0
106 20250401 181500 1661777315 3780 3780 3780 3780 0
107 20250401 181400 1661777315 3780 3780 3780 3780 0
108 20250401 181300 1661777315 3780 3780 3780 3780 0
109 20250401 181200 1661777315 3780 3780 3780 3780 0
110 20250401 181100 1661777315 3780 3780 3780 3780 0
111 20250401 181000 1661777315 3780 3780 3780 3780 0
112 20250401 180900 1661777315 3780 3780 3780 3780 0
113 20250401 180800 1661777315 3780 3780 3780 3780 0
114 20250401 180700 1661777315 3780 3780 3780 3780 0
115 20250401 180600 1661777315 3780 3780 3780 3780 0
116 20250401 180500 1661777315 3780 3780 3780 3780 0
117 20250401 180400 1661777315 3780 3780 3780 3780 0
118 20250401 180300 1661777315 3780 3780 3780 3780 0
119 20250401 180200 1661777315 3780 3780 3780 3780 0
120 20250401 180100 1661777315 3780 3780 3780 3780 0
121 20250401 180000 1661777315 3780 3780 3780 3780 0
122 20250401 175900 1661777315 3780 3780 3780 3780 6386
123 20250401 175800 1661777315 3780 3780 3780 3780 0
124 20250401 175700 1661777315 3780 3780 3780 3780 0
125 20250401 175600 1661777315 3780 3780 3780 3780 0
126 20250401 175500 1661777315 3780 3780 3780 3780 0
127 20250401 175400 1661777315 3780 3780 3780 3780 0
128 20250401 175300 1661777315 3780 3780 3780 3780 0
129 20250401 175200 1661777315 3780 3780 3780 3780 0
130 20250401 175100 1661777315 3780 3780 3780 3780 0
131 20250401 175000 1661777315 3780 3780 3780 3780 0
132 20250401 174900 1661777315 3780 3780 3780 3780 0
133 20250401 174800 1661777315 3780 3780 3780 3780 0
134 20250401 174700 1661777315 3780 3780 3780 3780 0
135 20250401 174600 1661777315 3780 3780 3780 3780 0
136 20250401 174500 1661777315 3780 3780 3780 3780 0
137 20250401 174400 1661777315 3780 3780 3780 3780 0
138 20250401 174300 1661777315 3780 3780 3780 3780 0
139 20250401 174200 1661777315 3780 3780 3780 3780 0
140 20250401 174100 1661777315 3780 3780 3780 3780 0
141 20250401 174000 1661777315 3780 3780 3780 3780 0
142 20250401 173900 1661777315 3780 3780 3780 3780 0
143 20250401 173800 1661777315 3780 3780 3780 3780 0
144 20250401 173700 1661777315 3780 3780 3780 3780 0
145 20250401 173600 1661777315 3780 3780 3780 3780 0
146 20250401 173500 1661777315 3780 3780 3780 3780 0
147 20250401 173400 1661777315 3780 3780 3780 3780 0
148 20250401 173300 1661777315 3780 3780 3780 3780 0
149 20250401 173200 1661777315 3780 3780 3780 3780 0
150 20250401 173100 1661777315 3780 3780 3780 3780 0
151 20250401 173000 1661777315 3780 3780 3780 3780 0
152 20250401 172900 1661777315 3780 3780 3780 3780 6386
153 20250401 172800 1661777315 3780 3780 3780 3780 0
154 20250401 172700 1661777315 3780 3780 3780 3780 0
155 20250401 172600 1661777315 3780 3780 3780 3780 0
156 20250401 172500 1661777315 3780 3780 3780 3780 0
157 20250401 172400 1661777315 3780 3780 3780 3780 0
158 20250401 172300 1661777315 3780 3780 3780 3780 0
159 20250401 172200 1661777315 3780 3780 3780 3780 0
160 20250401 172100 1661777315 3780 3780 3780 3780 0
161 20250401 172000 1661777315 3780 3780 3780 3780 0
162 20250401 171900 1661777315 3780 3780 3780 3780 0
163 20250401 171800 1661777315 3780 3780 3780 3780 0
164 20250401 171700 1661777315 3780 3780 3780 3780 0
165 20250401 171600 1661777315 3780 3780 3780 3780 0
166 20250401 171500 1661777315 3780 3780 3780 3780 0
167 20250401 171400 1661777315 3780 3780 3780 3780 0
168 20250401 171300 1661777315 3780 3780 3780 3780 0
169 20250401 171200 1661777315 3780 3780 3780 3780 0
170 20250401 171100 1661777315 3780 3780 3780 3780 0
171 20250401 171000 1661777315 3780 3780 3780 3780 0
172 20250401 170900 1661777315 3780 3780 3780 3780 0
173 20250401 170800 1661777315 3780 3780 3780 3780 0
174 20250401 170700 1661777315 3780 3780 3780 3780 0
175 20250401 170600 1661777315 3780 3780 3780 3780 0
176 20250401 170500 1661777315 3780 3780 3780 3780 0
177 20250401 170400 1661777315 3780 3780 3780 3780 0
178 20250401 170300 1661777315 3780 3780 3780 3780 0
179 20250401 170200 1661777315 3780 3780 3780 3780 0
180 20250401 170100 1661777315 3780 3780 3780 3780 0
181 20250401 170000 1661777315 3780 3780 3780 3780 0
182 20250401 165900 1661777315 3780 3780 3780 3780 6386
183 20250401 165800 1661777315 3780 3780 3780 3780 0
184 20250401 165700 1661777315 3780 3780 3780 3780 0
185 20250401 165600 1661777315 3780 3780 3780 3780 0
186 20250401 165500 1661777315 3780 3780 3780 3780 0
187 20250401 165400 1661777315 3780 3780 3780 3780 0
188 20250401 165300 1661777315 3780 3780 3780 3780 0
189 20250401 165200 1661777315 3780 3780 3780 3780 0
190 20250401 165100 1661777315 3780 3780 3780 3780 0
191 20250401 165000 1661777315 3780 3780 3780 3780 0
192 20250401 164900 1661777315 3780 3780 3780 3780 0
193 20250401 164800 1661777315 3780 3780 3780 3780 0
194 20250401 164700 1661777315 3780 3780 3780 3780 0
195 20250401 164600 1661777315 3780 3780 3780 3780 0
196 20250401 164500 1661777315 3780 3780 3780 3780 0
197 20250401 164400 1661777315 3780 3780 3780 3780 0
198 20250401 164300 1661777315 3780 3780 3780 3780 0
199 20250401 164200 1661777315 3780 3780 3780 3780 0
200 20250401 164100 1661777315 3780 3780 3780 3780 0
201 20250401 164000 1661777315 3780 3780 3780 3780 0
202 20250401 163900 1661777315 3780 3780 3780 3780 0
203 20250401 163800 1661777315 3780 3780 3780 3780 0
204 20250401 163700 1661777315 3780 3780 3780 3780 0
205 20250401 163600 1661777315 3780 3780 3780 3780 0
206 20250401 163500 1661777315 3780 3780 3780 3780 0
207 20250401 163400 1661777315 3780 3780 3780 3780 0
208 20250401 163300 1661777315 3780 3780 3780 3780 0
209 20250401 163200 1661777315 3780 3780 3780 3780 0
210 20250401 163100 1661777315 3780 3780 3780 3780 0
211 20250401 163000 1661777315 3780 3780 3780 3780 0
212 20250401 162900 1661777315 3780 3780 3780 3780 6386
213 20250401 162800 1661777315 3780 3780 3780 3780 0
214 20250401 162700 1661777315 3780 3780 3780 3780 0
215 20250401 162600 1661777315 3780 3780 3780 3780 0
216 20250401 162500 1661777315 3780 3780 3780 3780 0
217 20250401 162400 1661777315 3780 3780 3780 3780 0
218 20250401 162300 1661777315 3780 3780 3780 3780 0
219 20250401 162200 1661777315 3780 3780 3780 3780 0
220 20250401 162100 1661777315 3780 3780 3780 3780 0
221 20250401 162000 1661777315 3780 3780 3780 3780 0
222 20250401 161900 1661777315 3780 3780 3780 3780 0
223 20250401 161800 1661777315 3780 3780 3780 3780 0
224 20250401 161700 1661777315 3780 3780 3780 3780 0
225 20250401 161600 1661777315 3780 3780 3780 3780 0
226 20250401 161500 1661777315 3780 3780 3780 3780 0
227 20250401 161400 1661777315 3780 3780 3780 3780 0
228 20250401 161300 1661777315 3780 3780 3780 3780 0
229 20250401 161200 1661777315 3780 3780 3780 3780 0
230 20250401 161100 1661777315 3780 3780 3780 3780 0
231 20250401 161000 1661777315 3780 3780 3780 3780 0
232 20250401 160900 1661777315 3780 3780 3780 3780 0
233 20250401 160800 1661777315 3780 3780 3780 3780 0
234 20250401 160700 1661777315 3780 3780 3780 3780 0
235 20250401 160600 1661777315 3780 3780 3780 3780 0
236 20250401 160500 1661777315 3780 3780 3780 3780 0
237 20250401 160400 1661777315 3780 3780 3780 3780 0
238 20250401 160300 1661777315 3780 3780 3780 3780 0
239 20250401 160200 1661777315 3780 3780 3780 3780 0
240 20250401 160100 1661777315 3780 3780 3780 3780 0
241 20250401 160000 1661777315 3780 3780 3780 3780 0
242 20250401 155900 1661777315 3780 3780 3780 3780 6386
243 20250401 155800 1661777315 3780 3780 3780 3780 0
244 20250401 155700 1661777315 3780 3780 3780 3780 0
245 20250401 155600 1661777315 3780 3780 3780 3780 0
246 20250401 155500 1661777315 3780 3780 3780 3780 0
247 20250401 155400 1661777315 3780 3780 3780 3780 0
248 20250401 155300 1661777315 3780 3780 3780 3780 0
249 20250401 155200 1661777315 3780 3780 3780 3780 0
250 20250401 155100 1661777315 3780 3780 3780 3780 0
251 20250401 155000 1661777315 3780 3780 3780 3780 0
252 20250401 154900 1661777315 3780 3780 3780 3780 0
253 20250401 154800 1661777315 3780 3780 3780 3780 0
254 20250401 154700 1661777315 3780 3780 3780 3780 0
255 20250401 154600 1661777315 3780 3780 3780 3780 0
256 20250401 154500 1661777315 3780 3780 3780 3780 0
257 20250401 154400 1661777315 3780 3780 3780 3780 0
258 20250401 154300 1661777315 3780 3780 3780 3780 0
259 20250401 154200 1661777315 3780 3780 3780 3780 0
260 20250401 154100 1661777315 3780 3780 3780 3780 0
261 20250401 154000 1661777315 3780 3780 3780 3780 0
262 20250401 153900 1661777315 3780 3780 3780 3780 0
263 20250401 153800 1661777315 3780 3780 3780 3780 0
264 20250401 153700 1661777315 3780 3780 3780 3780 0
265 20250401 153600 1661777315 3780 3780 3780 3780 0
266 20250401 153500 1661777315 3780 3780 3780 3780 0
267 20250401 153400 1661777315 3780 3780 3780 3780 0
268 20250401 153300 1661777315 3780 3780 3780 3780 0
269 20250401 153200 1661777315 3780 3780 3780 3780 0
270 20250401 153100 1661777315 3780 3780 3780 3780 0
271 20250401 153000 1661777315 3780 3780 3780 3780 6386
272 20250401 152900 1637638235 3785 3785 3785 3785 0
273 20250401 152800 1637638235 3785 3785 3785 3785 0
274 20250401 152700 1637638235 3785 3785 3785 3785 0
275 20250401 152600 1637638235 3785 3785 3785 3785 0
276 20250401 152500 1637638235 3785 3785 3785 3785 0
277 20250401 152400 1637638235 3785 3785 3785 3785 0
278 20250401 152300 1637638235 3785 3785 3785 3785 0
279 20250401 152200 1637638235 3785 3785 3785 3785 0
280 20250401 152100 1637638235 3785 3785 3785 3785 0
281 20250401 152000 1637638235 3785 3785 3785 3785 0
282 20250401 151900 1637638235 3785 3795 3800 3785 593
283 20250401 151800 1635389015 3795 3795 3795 3795 264
284 20250401 151700 1634387135 3795 3805 3805 3795 616
285 20250401 151600 1632045985 3805 3805 3805 3805 206
286 20250401 151500 1631262155 3805 3800 3805 3800 382
287 20250401 151400 1629810150 3800 3800 3805 3795 635
288 20250401 151300 1627397475 3800 3800 3800 3795 375
289 20250401 151200 1625973650 3800 3795 3800 3795 350
290 20250401 151100 1624645350 3800 3800 3800 3795 728
291 20250401 151000 1621879240 3800 3805 3805 3800 557
292 20250401 150900 1619760630 3807 3805 3807 3805 540
293 20250401 150800 1617705324 3805 3810 3810 3805 313
294 20250401 150700 1616514234 3810 3805 3810 3805 468
295 20250401 150600 1614733489 3805 3805 3805 3805 239
296 20250401 150500 1613824094 3805 3810 3810 3805 133
297 20250401 150400 1613318024 3810 3810 3815 3810 1577
298 20250401 150300 1607306589 3810 3810 3810 3810 733
299 20250401 150200 1604513859 3810 3835 3835 3810 1364
300 20250401 150100 1599302524 3830 3820 3830 3820 156
301 20250401 150000 1598705569 3810 3815 3815 3810 229
302 20250401 145900 1597832254 3810 3810 3810 3810 24
303 20250401 145800 1597740814 3810 3810 3810 3810 9
304 20250401 145700 1597706524 3810 3810 3810 3810 21
305 20250401 145600 1597626514 3815 3810 3815 3810 13
306 20250401 145500 1597576974 3810 3810 3810 3810 11
307 20250401 145400 1597535064 3815 3815 3815 3815 0
308 20250401 145300 1597535064 3815 3815 3820 3815 17
309 20250401 145200 1597470204 3805 3805 3805 3805 11
310 20250401 145100 1597428349 3825 3815 3825 3805 301
311 20250401 145000 1596281164 3815 3810 3815 3810 1798
312 20250401 144900 1589427714 3810 3810 3810 3810 181
313 20250401 144800 1588738104 3810 3810 3810 3810 12
314 20250401 144700 1588692384 3815 3815 3815 3815 287
315 20250401 144600 1587597479 3815 3815 3815 3815 7
316 20250401 144500 1587570774 3815 3820 3820 3815 198
317 20250401 144400 1586814449 3820 3825 3845 3820 2961
318 20250401 144300 1575490139 3845 3845 3845 3845 0
319 20250401 144200 1575490139 3845 3820 3845 3820 246
320 20250401 144100 1574545224 3820 3820 3820 3820 41
321 20250401 144000 1574388604 3820 3820 3820 3820 25
322 20250401 143900 1574293104 3820 3820 3820 3820 21
323 20250401 143800 1574212884 3820 3820 3820 3820 24
324 20250401 143700 1574121204 3820 3820 3820 3820 6
325 20250401 143600 1574098284 3825 3820 3825 3820 8
326 20250401 143500 1574067719 3830 3830 3830 3830 0
327 20250401 143400 1574067719 3830 3825 3830 3825 238
328 20250401 143300 1573157179 3825 3825 3825 3825 146
329 20250401 143200 1572598729 3825 3825 3825 3825 7
330 20250401 143100 1572571954 3825 3815 3825 3815 293
331 20250401 143000 1571453364 3810 3810 3815 3810 996
332 20250401 142900 1567658569 3800 3820 3825 3800 2821
333 20250401 142800 1556909314 3830 3830 3830 3830 1358
334 20250401 142700 1551708174 3840 3840 3840 3840 134
335 20250401 142600 1551193614 3835 3830 3835 3820 406
336 20250401 142500 1549641679 3830 3830 3830 3830 0
337 20250401 142400 1549641679 3830 3825 3830 3820 668
338 20250401 142300 1547085424 3820 3830 3830 3820 112
339 20250401 142200 1546656514 3830 3830 3830 3830 268
340 20250401 142100 1545630074 3825 3825 3825 3825 76
341 20250401 142000 1545339374 3825 3830 3830 3825 1731
342 20250401 141900 1538712369 3845 3830 3845 3830 208
343 20250401 141800 1537912699 3845 3845 3845 3845 0
344 20250401 141700 1537912699 3845 3845 3845 3845 111
345 20250401 141600 1537485904 3830 3830 3830 3830 12
346 20250401 141500 1537439944 3835 3840 3840 3835 344
347 20250401 141400 1536120514 3840 3840 3840 3840 33
348 20250401 141300 1535993794 3840 3840 3840 3840 0
349 20250401 141200 1535993794 3840 3850 3850 3840 1158
350 20250401 141100 1531539384 3855 3855 3855 3855 12
351 20250401 141000 1531493124 3855 3840 3855 3840 201
352 20250401 140900 1530718594 3840 3840 3840 3840 8
353 20250401 140800 1530687874 3855 3855 3855 3855 0
354 20250401 140700 1530687874 3855 3855 3855 3855 711
355 20250401 140600 1527946969 3855 3855 3855 3855 400
356 20250401 140500 1526404969 3850 3845 3850 3830 842
357 20250401 140400 1523165119 3835 3850 3850 3835 2007
358 20250401 140300 1515463289 3850 3850 3850 3850 114
359 20250401 140200 1515024389 3845 3840 3845 3840 299
360 20250401 140100 1513876009 3835 3835 3835 3830 744
361 20250401 140000 1511022774 3835 3835 3835 3835 165
362 20250401 135900 1510389999 3830 3830 3830 3830 74
363 20250401 135800 1510106579 3835 3835 3850 3835 402
364 20250401 135700 1508561899 3835 3835 3835 3835 0
365 20250401 135600 1508561899 3835 3835 3835 3835 163
366 20250401 135500 1507936794 3830 3830 3830 3830 213
367 20250401 135400 1507121004 3830 3830 3835 3830 374
368 20250401 135300 1505687279 3830 3830 3830 3830 169
369 20250401 135200 1505040009 3830 3820 3830 3820 506
370 20250401 135100 1503102944 3820 3820 3820 3820 170
371 20250401 135000 1502453544 3820 3820 3820 3820 0
372 20250401 134900 1502453544 3820 3820 3820 3820 151
373 20250401 134800 1501876724 3815 3815 3815 3815 0
374 20250401 134700 1501876724 3815 3815 3815 3815 0
375 20250401 134600 1501876724 3815 3815 3815 3815 30
376 20250401 134500 1501762274 3810 3810 3810 3810 1
377 20250401 134400 1501758464 3820 3820 3820 3820 1560
378 20250401 134300 1495799264 3820 3810 3820 3805 2039
379 20250401 134200 1488032499 3810 3810 3810 3810 45
380 20250401 134100 1487861049 3815 3815 3815 3815 0
381 20250401 134000 1487861049 3815 3815 3815 3815 0
382 20250401 133900 1487861049 3815 3815 3815 3815 0
383 20250401 133800 1487861049 3815 3815 3815 3815 20
384 20250401 133700 1487784749 3820 3820 3820 3820 92
385 20250401 133600 1487433309 3815 3815 3815 3815 0
386 20250401 133500 1487433309 3815 3815 3815 3815 0
387 20250401 133400 1487433309 3815 3815 3815 3815 209
388 20250401 133300 1486635974 3805 3810 3810 3805 86
389 20250401 133200 1486308459 3810 3807 3810 3807 252
390 20250401 133100 1485348666 3807 3805 3807 3805 454
391 20250401 133000 1483621174 3810 3810 3810 3810 853
392 20250401 132900 1480371244 3815 3815 3815 3815 0
393 20250401 132800 1480371244 3815 3815 3815 3815 0
394 20250401 132700 1480371244 3815 3815 3815 3815 841
395 20250401 132600 1477162829 3815 3815 3815 3815 0
396 20250401 132500 1477162829 3815 3815 3815 3815 146
397 20250401 132400 1476605839 3820 3820 3820 3820 130
398 20250401 132300 1476109239 3820 3825 3825 3820 720
399 20250401 132200 1473358834 3835 3830 3835 3830 2
400 20250401 132100 1473351169 3835 3835 3835 3835 2
401 20250401 132000 1473343499 3830 3830 3830 3830 671
402 20250401 131900 1470773569 3820 3820 3820 3820 12
403 20250401 131800 1470727729 3820 3820 3820 3820 0
404 20250401 131700 1470727729 3820 3820 3820 3820 0
405 20250401 131600 1470727729 3820 3820 3820 3820 10
406 20250401 131500 1470689529 3820 3820 3820 3820 202
407 20250401 131400 1469917889 3820 3820 3825 3805 1208
408 20250401 131300 1465304109 3825 3820 3825 3820 838
409 20250401 131200 1462101509 3820 3835 3835 3820 2396
410 20250401 131100 1452932669 3835 3840 3845 3835 1938
411 20250401 131000 1445491504 3840 3820 3845 3820 2569
412 20250401 130900 1435652279 3825 3820 3825 3820 246
413 20250401 130800 1434712039 3825 3815 3825 3815 1478
414 20250401 130700 1429064444 3810 3795 3810 3795 333
415 20250401 130600 1427797579 3800 3800 3800 3800 210
416 20250401 130500 1426999579 3800 3800 3800 3800 0
417 20250401 130400 1426999579 3800 3800 3800 3800 161
418 20250401 130300 1426387779 3795 3795 3795 3795 32
419 20250401 130200 1426266339 3800 3800 3800 3800 0
420 20250401 130100 1426266339 3800 3795 3800 3795 486
421 20250401 130000 1424419594 3795 3790 3795 3785 94
422 20250401 125900 1424062949 3800 3795 3800 3795 37
423 20250401 125800 1423922389 3800 3800 3800 3795 2296
424 20250401 125700 1415197759 3800 3805 3805 3800 2929
425 20250401 125600 1404066609 3805 3805 3805 3805 22
426 20250401 125500 1403982899 3805 3805 3805 3805 32
427 20250401 125400 1403861139 3805 3790 3805 3790 434
428 20250401 125300 1402214779 3790 3790 3790 3790 9
429 20250401 125200 1402180669 3800 3795 3800 3795 212
430 20250401 125100 1401375074 3800 3800 3800 3800 0
431 20250401 125000 1401375074 3800 3820 3825 3800 946
432 20250401 124900 1397763654 3800 3810 3810 3800 669
433 20250401 124800 1395220674 3810 3810 3810 3810 138
434 20250401 124700 1394694894 3805 3805 3805 3800 100
435 20250401 124600 1394314489 3805 3800 3805 3790 109
436 20250401 124500 1393900144 3790 3785 3790 3785 437
437 20250401 124400 1392243989 3790 3785 3790 3785 12
438 20250401 124300 1392198559 3795 3795 3800 3795 303
439 20250401 124200 1391048669 3800 3800 3800 3795 328
440 20250401 124100 1389802344 3800 3800 3800 3800 890
441 20250401 124000 1386420344 3820 3810 3830 3805 1918
442 20250401 123900 1379102544 3805 3790 3805 3790 100
443 20250401 123800 1378722679 3785 3785 3785 3785 0
444 20250401 123700 1378722679 3785 3790 3790 3785 175
445 20250401 123600 1378059499 3785 3785 3785 3785 153
446 20250401 123500 1377480394 3785 3785 3785 3785 24
447 20250401 123400 1377389554 3785 3785 3785 3785 14
448 20250401 123300 1377336564 3785 3785 3785 3785 0
449 20250401 123200 1377336564 3785 3785 3785 3785 0
450 20250401 123100 1377336564 3785 3785 3785 3785 0
451 20250401 123000 1377336564 3785 3795 3795 3785 237
452 20250401 122900 1376439109 3795 3795 3795 3790 75
453 20250401 122800 1376154559 3780 3780 3780 3780 0
454 20250401 122700 1376154559 3780 3790 3800 3780 295
455 20250401 122600 1375036084 3780 3785 3785 3780 22
456 20250401 122500 1374952854 3780 3785 3785 3780 27
457 20250401 122400 1374850664 3790 3790 3790 3790 608
458 20250401 122300 1372546344 3790 3790 3790 3790 9
459 20250401 122200 1372512234 3795 3790 3795 3790 10
460 20250401 122100 1372474324 3800 3800 3800 3800 686
461 20250401 122000 1369867524 3800 3800 3800 3800 781
462 20250401 121900 1366899724 3800 3805 3805 3800 16
463 20250401 121800 1366838914 3800 3800 3800 3800 15
464 20250401 121700 1366781914 3805 3805 3805 3805 21
465 20250401 121600 1366702009 3800 3795 3800 3795 236
466 20250401 121500 1365805749 3795 3790 3795 3790 72
467 20250401 121400 1365532544 3790 3790 3790 3790 15
468 20250401 121300 1365475694 3790 3795 3795 3790 690
469 20250401 121200 1362857884 3795 3795 3795 3795 0
470 20250401 121100 1362857884 3795 3795 3795 3795 0
471 20250401 121000 1362857884 3795 3805 3805 3795 175
472 20250401 120900 1362193319 3800 3800 3800 3800 181
473 20250401 120800 1361505519 3800 3800 3800 3800 550
474 20250401 120700 1359415519 3800 3805 3805 3800 757
475 20250401 120600 1356538194 3805 3810 3810 3805 48
476 20250401 120500 1356355384 3805 3805 3805 3805 15
477 20250401 120400 1356298309 3805 3805 3805 3805 30
478 20250401 120300 1356184159 3805 3805 3805 3805 19
479 20250401 120200 1356111864 3805 3800 3805 3800 127
480 20250401 120100 1355629184 3795 3795 3795 3795 0
481 20250401 120000 1355629184 3795 3790 3795 3790 867
482 20250401 115900 1352338989 3785 3780 3785 3780 692
483 20250401 115800 1349719789 3785 3785 3785 3785 797
484 20250401 115700 1346703144 3785 3785 3785 3785 14
485 20250401 115600 1346650154 3790 3790 3790 3790 2
486 20250401 115500 1346642574 3790 3790 3790 3790 58
487 20250401 115400 1346422754 3785 3780 3785 3780 481
488 20250401 115300 1344602239 3785 3780 3785 3780 374
489 20250401 115200 1343187254 3780 3775 3780 3770 1716
490 20250401 115100 1336706134 3770 3775 3775 3770 1182
491 20250401 115000 1332244834 3775 3780 3780 3770 8793
492 20250401 114900 1299078019 3780 3810 3810 3780 782
493 20250401 114800 1296110999 3805 3830 3830 3805 4578
494 20250401 114700 1278630814 3845 3860 3860 3845 1235
495 20250401 114600 1273873439 3860 3835 3860 3835 1092
496 20250401 114500 1269665789 3840 3835 3840 3835 158
497 20250401 114400 1269059209 3835 3835 3835 3835 2
498 20250401 114300 1269051539 3840 3840 3840 3825 813
499 20250401 114200 1265935484 3840 3840 3840 3840 21
500 20250401 114100 1265854844 3835 3835 3835 3835 1726
501 20250401 114000 1259235634 3835 3830 3835 3830 812
502 20250401 113900 1256122194 3835 3835 3835 3835 1126
503 20250401 113800 1251803984 3835 3840 3850 3835 866
504 20250401 113700 1248471044 3850 3840 3850 3840 507
505 20250401 113600 1246523439 3840 3825 3845 3825 129
506 20250401 113500 1246027789 3825 3810 3825 3810 1866
507 20250401 113400 1238890514 3810 3805 3810 3805 407
508 20250401 113300 1237339944 3805 3810 3820 3805 4455
509 20250401 113200 1220374104 3810 3810 3810 3805 187
510 20250401 113100 1219662399 3810 3810 3810 3810 698
511 20250401 113000 1217003019 3805 3820 3820 3805 283
512 20250401 112900 1215921984 3815 3815 3820 3805 7197
513 20250401 112800 1188457659 3810 3800 3810 3800 3315
514 20250401 112700 1175834594 3805 3800 3805 3790 3732
515 20250401 112600 1161676984 3800 3825 3825 3795 7208
516 20250401 112500 1134237019 3825 3835 3835 3810 6331
517 20250401 112400 1110059834 3840 3835 3840 3835 3240
518 20250401 112300 1097633984 3835 3835 3835 3830 172
519 20250401 112200 1096974434 3840 3840 3840 3840 20
520 20250401 112100 1096897634 3835 3835 3835 3835 251
521 20250401 112000 1095935049 3835 3845 3845 3835 3776
522 20250401 111900 1081419584 3845 3845 3845 3845 1636
523 20250401 111800 1075129164 3840 3860 3875 3840 4039
524 20250401 111700 1059558009 3855 3855 3870 3855 1205
525 20250401 111600 1054904419 3850 3850 3855 3850 1552
526 20250401 111500 1048926804 3850 3855 3860 3845 1266
527 20250401 111400 1044046454 3855 3845 3855 3835 6946
528 20250401 111300 1017337424 3850 3825 3865 3825 6137
529 20250401 111200 993697154 3840 3835 3840 3827 2524
530 20250401 111100 984011808 3835 3825 3835 3825 1709
531 20250401 111000 977466778 3815 3845 3845 3805 3043
532 20250401 110900 965860073 3840 3810 3840 3805 4003
533 20250401 110800 950540458 3815 3805 3815 3805 1835
534 20250401 110700 943550378 3805 3810 3810 3805 611
535 20250401 110600 941223768 3815 3810 3840 3810 7236
536 20250401 110500 913515388 3805 3805 3805 3800 3263
537 20250401 110400 901112618 3810 3800 3810 3800 512
538 20250401 110300 899165243 3800 3815 3815 3800 2378
539 20250401 110200 890119153 3810 3805 3810 3800 3511
540 20250401 110100 876749743 3810 3820 3830 3800 2316
541 20250401 110000 867924958 3830 3810 3840 3805 2485
542 20250401 105900 858413353 3810 3795 3810 3790 1825
543 20250401 105800 851477358 3790 3795 3800 3790 1091
544 20250401 105700 847334708 3800 3780 3800 3780 2744
545 20250401 105600 836939643 3780 3795 3800 3780 2544
546 20250401 105500 827292827 3805 3815 3815 3800 1511
547 20250401 105400 821545747 3820 3790 3820 3785 16144
548 20250401 105300 760223887 3775 3770 3795 3770 2954
549 20250401 105200 749059467 3770 3765 3770 3765 2669
550 20250401 105100 738998227 3765 3765 3775 3765 2240
551 20250401 105000 730549627 3760 3745 3760 3735 903
552 20250401 104900 727162727 3745 3750 3750 3735 1207
553 20250401 104800 722647582 3745 3740 3745 3740 251
554 20250401 104700 721708702 3740 3720 3740 3720 2285
555 20250401 104600 713200137 3720 3730 3745 3720 8989
556 20250401 104500 679681372 3710 3700 3710 3700 910
557 20250401 104400 676308762 3700 3685 3700 3685 1266
558 20250401 104300 671627307 3680 3670 3680 3655 4094
559 20250401 104200 656616752 3680 3675 3685 3675 1874
560 20250401 104100 649720802 3675 3675 3680 3675 41
561 20250401 104000 649570012 3675 3675 3675 3675 15
562 20250401 103900 649514887 3680 3675 3680 3675 41
563 20250401 103800 649364157 3675 3675 3675 3675 66
564 20250401 103700 649121607 3680 3680 3680 3680 27
565 20250401 103600 649022247 3685 3690 3705 3685 1460
566 20250401 103500 643638712 3685 3680 3685 3680 763
567 20250401 103400 640827157 3685 3685 3685 3685 157
568 20250401 103300 640248612 3680 3690 3695 3680 1432
569 20250401 103200 634974487 3690 3690 3690 3690 0
570 20250401 103100 634974487 3690 3685 3690 3685 157
571 20250401 103000 634395277 3690 3690 3690 3690 154
572 20250401 102900 633827017 3685 3675 3685 3675 91
573 20250401 102800 633491962 3675 3675 3680 3675 176
574 20250401 102700 632844402 3675 3670 3675 3670 15
575 20250401 102600 632789347 3675 3670 3675 3670 656
576 20250401 102500 630380622 3680 3680 3680 3680 0
577 20250401 102400 630380622 3680 3675 3680 3675 249
578 20250401 102300 629464417 3680 3680 3680 3680 1
579 20250401 102200 629460737 3675 3675 3675 3675 232
580 20250401 102100 628608137 3675 3675 3680 3675 516
581 20250401 102000 626710937 3675 3675 3675 3675 501
582 20250401 101900 624869762 3680 3680 3680 3680 213
583 20250401 101800 624085922 3685 3685 3685 3685 30
584 20250401 101700 623975372 3685 3700 3710 3685 1838
585 20250401 101600 617189737 3695 3680 3695 3680 151
586 20250401 101500 616632232 3680 3690 3690 3680 565
587 20250401 101400 614551392 3685 3675 3685 3675 760
588 20250401 101300 611754162 3670 3675 3675 3670 200
589 20250401 101200 611020087 3680 3675 3680 3655 2880
590 20250401 101100 600458072 3680 3665 3685 3665 1987
591 20250401 101000 593144402 3670 3665 3670 3665 288
592 20250401 100900 592088492 3660 3660 3660 3655 1016
593 20250401 100800 588371112 3660 3660 3660 3660 126
594 20250401 100700 587909952 3660 3660 3660 3660 14
595 20250401 100600 587858712 3660 3660 3660 3660 15
596 20250401 100500 587803812 3670 3670 3670 3670 0
597 20250401 100400 587803812 3670 3665 3670 3655 103
598 20250401 100300 587427282 3665 3660 3665 3655 2861
599 20250401 100200 576966372 3660 3665 3665 3660 1833
600 20250401 100100 570253687 3670 3675 3675 3670 844
601 20250401 100000 567155897 3675 3675 3675 3675 0
602 20250401 095900 567155897 3675 3675 3675 3675 15
603 20250401 095800 567100772 3675 3670 3675 3670 179
604 20250401 095700 566443017 3675 3675 3675 3675 820
605 20250401 095600 563429517 3675 3675 3680 3675 354
606 20250401 095500 562127462 3680 3680 3680 3680 0
607 20250401 095400 562127462 3680 3680 3680 3680 293
608 20250401 095300 561049222 3680 3680 3680 3680 0
609 20250401 095200 561049222 3680 3690 3690 3680 6495
610 20250401 095100 537123252 3695 3695 3695 3695 848
611 20250401 095000 533989892 3695 3705 3705 3695 184
612 20250401 094900 533308712 3700 3700 3700 3700 37
613 20250401 094800 533171812 3695 3695 3695 3695 272
614 20250401 094700 532166772 3695 3700 3705 3695 241
615 20250401 094600 531274632 3710 3710 3710 3710 17
616 20250401 094500 531211562 3710 3685 3710 3685 2001
617 20250401 094400 523802717 3690 3685 3690 3685 477
618 20250401 094300 522043997 3685 3680 3685 3680 47
619 20250401 094200 521870877 3680 3680 3680 3680 34
620 20250401 094100 521745757 3690 3670 3690 3670 43
621 20250401 094000 521587862 3665 3665 3665 3665 1
622 20250401 093900 521584197 3675 3670 3675 3665 4401
623 20250401 093800 505435342 3670 3675 3675 3670 244
624 20250401 093700 504538712 3675 3675 3675 3670 201
625 20250401 093600 503800927 3670 3670 3670 3670 68
626 20250401 093500 503551367 3670 3670 3670 3670 136
627 20250401 093400 503052247 3675 3675 3675 3670 1274
628 20250401 093300 498370482 3675 3670 3675 3670 932
629 20250401 093200 494945702 3670 3670 3670 3670 122
630 20250401 093100 494497962 3670 3680 3680 3670 3745
631 20250401 093000 480747557 3670 3675 3675 3670 1154
632 20250401 092900 476509322 3675 3685 3685 3675 1071
633 20250401 092800 472567397 3685 3690 3690 3685 62
634 20250401 092700 472338917 3685 3685 3690 3685 758
635 20250401 092600 469545682 3685 3685 3685 3685 58
636 20250401 092500 469331952 3685 3685 3685 3685 414
637 20250401 092400 467806362 3685 3695 3695 3685 344
638 20250401 092300 466538552 3690 3695 3695 3685 2056
639 20250401 092200 458951815 3690 3700 3700 3690 29
640 20250401 092100 458844735 3700 3700 3700 3690 992
641 20250401 092000 455178890 3705 3715 3715 3705 109
642 20250401 091900 454774145 3710 3695 3710 3695 1498
643 20250401 091800 449223685 3695 3695 3695 3650 8249
644 20250401 091700 418858645 3700 3710 3710 3695 3530
645 20250401 091600 405800025 3710 3715 3715 3710 788
646 20250401 091500 402875455 3710 3715 3720 3710 327
647 20250401 091400 401661520 3710 3720 3720 3710 1029
648 20250401 091300 397833820 3720 3710 3720 3705 501
649 20250401 091200 395975190 3715 3715 3715 3710 3
650 20250401 091100 395964050 3710 3715 3715 3710 2240
651 20250401 091000 387649090 3710 3715 3715 3710 544
652 20250401 090900 385629835 3780 3700 3780 3695 1053
653 20250401 090800 381711650 3700 3705 3705 3695 192
654 20250401 090700 381001255 3705 3715 3715 3695 3165
655 20250401 090600 369274115 3715 3730 3730 3715 3419
656 20250401 090500 356552180 3735 3730 3745 3730 1212
657 20250401 090400 352027620 3730 3775 3775 3725 5864
658 20250401 090300 330035850 3775 3780 3800 3775 2989
659 20250401 090200 318742645 3800 3830 3830 3775 3435
660 20250401 090100 305667490 3835 3775 3835 3765 21011
661 20250401 090000 225696290 3775 3835 3840 3720 59240

1
070960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,48133333,0,178093332100,0.00
20250327,0,48133333,0,182906665400,0.00
20250326,0,48133333,0,184831998720,0.00
20250325,0,48133333,0,180981332080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 48133333 0 178093332100 0.00
3 20250327 0 48133333 0 182906665400 0.00
4 20250326 0 48133333 0 184831998720 0.00
5 20250325 0 48133333 0 180981332080 0.00