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

663
073190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,1214031547,3085,3085,3085,3085,4616
20250401,200000,1214031547,3085,3085,3085,3085,0
20250401,195900,1214031547,3085,3085,3085,3085,0
20250401,195800,1214031547,3085,3085,3085,3085,0
20250401,195700,1214031547,3085,3085,3085,3085,0
20250401,195600,1214031547,3085,3085,3085,3085,0
20250401,195500,1214031547,3085,3085,3085,3085,0
20250401,195400,1214031547,3085,3085,3085,3085,0
20250401,195300,1214031547,3085,3085,3085,3085,0
20250401,195200,1214031547,3085,3085,3085,3085,0
20250401,195100,1214031547,3085,3085,3085,3085,0
20250401,195000,1214031547,3085,3085,3085,3085,0
20250401,194900,1214031547,3085,3085,3085,3085,0
20250401,194800,1214031547,3085,3085,3085,3085,0
20250401,194700,1214031547,3085,3085,3085,3085,0
20250401,194600,1214031547,3085,3085,3085,3085,0
20250401,194500,1214031547,3085,3085,3085,3085,0
20250401,194400,1214031547,3085,3085,3085,3085,0
20250401,194300,1214031547,3085,3085,3085,3085,0
20250401,194200,1214031547,3085,3085,3085,3085,0
20250401,194100,1214031547,3085,3085,3085,3085,0
20250401,194000,1214031547,3085,3085,3085,3085,0
20250401,193900,1214031547,3085,3085,3085,3085,0
20250401,193800,1214031547,3085,3085,3085,3085,0
20250401,193700,1214031547,3085,3085,3085,3085,0
20250401,193600,1214031547,3085,3085,3085,3085,0
20250401,193500,1214031547,3085,3085,3085,3085,0
20250401,193400,1214031547,3085,3085,3085,3085,0
20250401,193300,1214031547,3085,3085,3085,3085,0
20250401,193200,1214031547,3085,3085,3085,3085,0
20250401,193100,1214031547,3085,3085,3085,3085,4616
20250401,193000,1214031547,3085,3085,3085,3085,0
20250401,192900,1214031547,3085,3085,3085,3085,0
20250401,192800,1214031547,3085,3085,3085,3085,0
20250401,192700,1214031547,3085,3085,3085,3085,0
20250401,192600,1214031547,3085,3085,3085,3085,0
20250401,192500,1214031547,3085,3085,3085,3085,0
20250401,192400,1214031547,3085,3085,3085,3085,0
20250401,192300,1214031547,3085,3085,3085,3085,0
20250401,192200,1214031547,3085,3085,3085,3085,0
20250401,192100,1214031547,3085,3085,3085,3085,0
20250401,192000,1214031547,3085,3085,3085,3085,0
20250401,191900,1214031547,3085,3085,3085,3085,0
20250401,191800,1214031547,3085,3085,3085,3085,0
20250401,191700,1214031547,3085,3085,3085,3085,0
20250401,191600,1214031547,3085,3085,3085,3085,0
20250401,191500,1214031547,3085,3085,3085,3085,0
20250401,191400,1214031547,3085,3085,3085,3085,0
20250401,191300,1214031547,3085,3085,3085,3085,0
20250401,191200,1214031547,3085,3085,3085,3085,0
20250401,191100,1214031547,3085,3085,3085,3085,0
20250401,191000,1214031547,3085,3085,3085,3085,0
20250401,190900,1214031547,3085,3085,3085,3085,0
20250401,190800,1214031547,3085,3085,3085,3085,0
20250401,190700,1214031547,3085,3085,3085,3085,0
20250401,190600,1214031547,3085,3085,3085,3085,0
20250401,190500,1214031547,3085,3085,3085,3085,0
20250401,190400,1214031547,3085,3085,3085,3085,0
20250401,190300,1214031547,3085,3085,3085,3085,0
20250401,190200,1214031547,3085,3085,3085,3085,0
20250401,190100,1214031547,3085,3085,3085,3085,4616
20250401,190000,1214031547,3085,3085,3085,3085,0
20250401,185900,1214031547,3085,3085,3085,3085,0
20250401,185800,1214031547,3085,3085,3085,3085,0
20250401,185700,1214031547,3085,3085,3085,3085,0
20250401,185600,1214031547,3085,3085,3085,3085,0
20250401,185500,1214031547,3085,3085,3085,3085,0
20250401,185400,1214031547,3085,3085,3085,3085,0
20250401,185300,1214031547,3085,3085,3085,3085,0
20250401,185200,1214031547,3085,3085,3085,3085,0
20250401,185100,1214031547,3085,3085,3085,3085,0
20250401,185000,1214031547,3085,3085,3085,3085,0
20250401,184900,1214031547,3085,3085,3085,3085,0
20250401,184800,1214031547,3085,3085,3085,3085,0
20250401,184700,1214031547,3085,3085,3085,3085,0
20250401,184600,1214031547,3085,3085,3085,3085,0
20250401,184500,1214031547,3085,3085,3085,3085,0
20250401,184400,1214031547,3085,3085,3085,3085,0
20250401,184300,1214031547,3085,3085,3085,3085,0
20250401,184200,1214031547,3085,3085,3085,3085,0
20250401,184100,1214031547,3085,3085,3085,3085,0
20250401,184000,1214031547,3085,3085,3085,3085,0
20250401,183900,1214031547,3085,3085,3085,3085,0
20250401,183800,1214031547,3085,3085,3085,3085,0
20250401,183700,1214031547,3085,3085,3085,3085,0
20250401,183600,1214031547,3085,3085,3085,3085,0
20250401,183500,1214031547,3085,3085,3085,3085,0
20250401,183400,1214031547,3085,3085,3085,3085,0
20250401,183300,1214031547,3085,3085,3085,3085,0
20250401,183200,1214031547,3085,3085,3085,3085,0
20250401,183100,1214031547,3085,3085,3085,3085,4616
20250401,183000,1214031547,3085,3085,3085,3085,0
20250401,182900,1214031547,3085,3085,3085,3085,0
20250401,182800,1214031547,3085,3085,3085,3085,0
20250401,182700,1214031547,3085,3085,3085,3085,0
20250401,182600,1214031547,3085,3085,3085,3085,0
20250401,182500,1214031547,3085,3085,3085,3085,0
20250401,182400,1214031547,3085,3085,3085,3085,0
20250401,182300,1214031547,3085,3085,3085,3085,0
20250401,182200,1214031547,3085,3085,3085,3085,0
20250401,182100,1214031547,3085,3085,3085,3085,0
20250401,182000,1214031547,3085,3085,3085,3085,0
20250401,181900,1214031547,3085,3085,3085,3085,0
20250401,181800,1214031547,3085,3085,3085,3085,0
20250401,181700,1214031547,3085,3085,3085,3085,0
20250401,181600,1214031547,3085,3085,3085,3085,0
20250401,181500,1214031547,3085,3085,3085,3085,0
20250401,181400,1214031547,3085,3085,3085,3085,0
20250401,181300,1214031547,3085,3085,3085,3085,0
20250401,181200,1214031547,3085,3085,3085,3085,0
20250401,181100,1214031547,3085,3085,3085,3085,0
20250401,181000,1214031547,3085,3085,3085,3085,0
20250401,180900,1214031547,3085,3085,3085,3085,0
20250401,180800,1214031547,3085,3085,3085,3085,0
20250401,180700,1214031547,3085,3085,3085,3085,0
20250401,180600,1214031547,3085,3085,3085,3085,0
20250401,180500,1214031547,3085,3085,3085,3085,0
20250401,180400,1214031547,3085,3085,3085,3085,0
20250401,180300,1214031547,3085,3085,3085,3085,0
20250401,180200,1214031547,3085,3085,3085,3085,0
20250401,180100,1214031547,3085,3085,3085,3085,4616
20250401,180000,1214031547,3085,3085,3085,3085,0
20250401,175900,1214031547,3085,3085,3085,3085,0
20250401,175800,1214031547,3085,3085,3085,3085,0
20250401,175700,1214031547,3085,3085,3085,3085,0
20250401,175600,1214031547,3085,3085,3085,3085,0
20250401,175500,1214031547,3085,3085,3085,3085,0
20250401,175400,1214031547,3085,3085,3085,3085,0
20250401,175300,1214031547,3085,3085,3085,3085,0
20250401,175200,1214031547,3085,3085,3085,3085,0
20250401,175100,1214031547,3085,3085,3085,3085,0
20250401,175000,1214031547,3085,3085,3085,3085,0
20250401,174900,1214031547,3085,3085,3085,3085,0
20250401,174800,1214031547,3085,3085,3085,3085,0
20250401,174700,1214031547,3085,3085,3085,3085,0
20250401,174600,1214031547,3085,3085,3085,3085,0
20250401,174500,1214031547,3085,3085,3085,3085,0
20250401,174400,1214031547,3085,3085,3085,3085,0
20250401,174300,1214031547,3085,3085,3085,3085,0
20250401,174200,1214031547,3085,3085,3085,3085,0
20250401,174100,1214031547,3085,3085,3085,3085,0
20250401,174000,1214031547,3085,3085,3085,3085,0
20250401,173900,1214031547,3085,3085,3085,3085,0
20250401,173800,1214031547,3085,3085,3085,3085,0
20250401,173700,1214031547,3085,3085,3085,3085,0
20250401,173600,1214031547,3085,3085,3085,3085,0
20250401,173500,1214031547,3085,3085,3085,3085,0
20250401,173400,1214031547,3085,3085,3085,3085,0
20250401,173300,1214031547,3085,3085,3085,3085,0
20250401,173200,1214031547,3085,3085,3085,3085,0
20250401,173100,1214031547,3085,3085,3085,3085,4616
20250401,173000,1214031547,3085,3085,3085,3085,0
20250401,172900,1214031547,3085,3085,3085,3085,0
20250401,172800,1214031547,3085,3085,3085,3085,0
20250401,172700,1214031547,3085,3085,3085,3085,0
20250401,172600,1214031547,3085,3085,3085,3085,0
20250401,172500,1214031547,3085,3085,3085,3085,0
20250401,172400,1214031547,3085,3085,3085,3085,0
20250401,172300,1214031547,3085,3085,3085,3085,0
20250401,172200,1214031547,3085,3085,3085,3085,0
20250401,172100,1214031547,3085,3085,3085,3085,0
20250401,172000,1214031547,3085,3085,3085,3085,0
20250401,171900,1214031547,3085,3085,3085,3085,0
20250401,171800,1214031547,3085,3085,3085,3085,0
20250401,171700,1214031547,3085,3085,3085,3085,0
20250401,171600,1214031547,3085,3085,3085,3085,0
20250401,171500,1214031547,3085,3085,3085,3085,0
20250401,171400,1214031547,3085,3085,3085,3085,0
20250401,171300,1214031547,3085,3085,3085,3085,0
20250401,171200,1214031547,3085,3085,3085,3085,0
20250401,171100,1214031547,3085,3085,3085,3085,0
20250401,171000,1214031547,3085,3085,3085,3085,0
20250401,170900,1214031547,3085,3085,3085,3085,0
20250401,170800,1214031547,3085,3085,3085,3085,0
20250401,170700,1214031547,3085,3085,3085,3085,0
20250401,170600,1214031547,3085,3085,3085,3085,0
20250401,170500,1214031547,3085,3085,3085,3085,0
20250401,170400,1214031547,3085,3085,3085,3085,0
20250401,170300,1214031547,3085,3085,3085,3085,0
20250401,170200,1214031547,3085,3085,3085,3085,0
20250401,170100,1214031547,3085,3085,3085,3085,4616
20250401,170000,1214031547,3085,3085,3085,3085,0
20250401,165900,1214031547,3085,3085,3085,3085,0
20250401,165800,1214031547,3085,3085,3085,3085,0
20250401,165700,1214031547,3085,3085,3085,3085,0
20250401,165600,1214031547,3085,3085,3085,3085,0
20250401,165500,1214031547,3085,3085,3085,3085,0
20250401,165400,1214031547,3085,3085,3085,3085,0
20250401,165300,1214031547,3085,3085,3085,3085,0
20250401,165200,1214031547,3085,3085,3085,3085,0
20250401,165100,1214031547,3085,3085,3085,3085,0
20250401,165000,1214031547,3085,3085,3085,3085,0
20250401,164900,1214031547,3085,3085,3085,3085,0
20250401,164800,1214031547,3085,3085,3085,3085,0
20250401,164700,1214031547,3085,3085,3085,3085,0
20250401,164600,1214031547,3085,3085,3085,3085,0
20250401,164500,1214031547,3085,3085,3085,3085,0
20250401,164400,1214031547,3085,3085,3085,3085,0
20250401,164300,1214031547,3085,3085,3085,3085,0
20250401,164200,1214031547,3085,3085,3085,3085,0
20250401,164100,1214031547,3085,3085,3085,3085,0
20250401,164000,1214031547,3085,3085,3085,3085,0
20250401,163900,1214031547,3085,3085,3085,3085,0
20250401,163800,1214031547,3085,3085,3085,3085,0
20250401,163700,1214031547,3085,3085,3085,3085,0
20250401,163600,1214031547,3085,3085,3085,3085,0
20250401,163500,1214031547,3085,3085,3085,3085,0
20250401,163400,1214031547,3085,3085,3085,3085,0
20250401,163300,1214031547,3085,3085,3085,3085,0
20250401,163200,1214031547,3085,3085,3085,3085,0
20250401,163100,1214031547,3085,3085,3085,3085,4616
20250401,163000,1214031547,3085,3085,3085,3085,0
20250401,162900,1214031547,3085,3085,3085,3085,0
20250401,162800,1214031547,3085,3085,3085,3085,0
20250401,162700,1214031547,3085,3085,3085,3085,0
20250401,162600,1214031547,3085,3085,3085,3085,0
20250401,162500,1214031547,3085,3085,3085,3085,0
20250401,162400,1214031547,3085,3085,3085,3085,0
20250401,162300,1214031547,3085,3085,3085,3085,0
20250401,162200,1214031547,3085,3085,3085,3085,0
20250401,162100,1214031547,3085,3085,3085,3085,0
20250401,162000,1214031547,3085,3085,3085,3085,0
20250401,161900,1214031547,3085,3085,3085,3085,0
20250401,161800,1214031547,3085,3085,3085,3085,0
20250401,161700,1214031547,3085,3085,3085,3085,0
20250401,161600,1214031547,3085,3085,3085,3085,0
20250401,161500,1214031547,3085,3085,3085,3085,0
20250401,161400,1214031547,3085,3085,3085,3085,0
20250401,161300,1214031547,3085,3085,3085,3085,0
20250401,161200,1214031547,3085,3085,3085,3085,0
20250401,161100,1214031547,3085,3085,3085,3085,0
20250401,161000,1214031547,3085,3085,3085,3085,0
20250401,160900,1214031547,3085,3085,3085,3085,0
20250401,160800,1214031547,3085,3085,3085,3085,0
20250401,160700,1214031547,3085,3085,3085,3085,0
20250401,160600,1214031547,3085,3085,3085,3085,0
20250401,160500,1214031547,3085,3085,3085,3085,0
20250401,160400,1214031547,3085,3085,3085,3085,0
20250401,160300,1214031547,3085,3085,3085,3085,0
20250401,160200,1214031547,3085,3085,3085,3085,0
20250401,160100,1214031547,3085,3085,3085,3085,4616
20250401,160000,1214031547,3085,3085,3085,3085,0
20250401,155900,1214031547,3085,3085,3085,3085,0
20250401,155800,1214031547,3085,3085,3085,3085,0
20250401,155700,1214031547,3085,3085,3085,3085,0
20250401,155600,1214031547,3085,3085,3085,3085,0
20250401,155500,1214031547,3085,3085,3085,3085,0
20250401,155400,1214031547,3085,3085,3085,3085,0
20250401,155300,1214031547,3085,3085,3085,3085,0
20250401,155200,1214031547,3085,3085,3085,3085,0
20250401,155100,1214031547,3085,3085,3085,3085,0
20250401,155000,1214031547,3085,3085,3085,3085,0
20250401,154900,1214031547,3085,3085,3085,3085,0
20250401,154800,1214031547,3085,3085,3085,3085,0
20250401,154700,1214031547,3085,3085,3085,3085,0
20250401,154600,1214031547,3085,3085,3085,3085,0
20250401,154500,1214031547,3085,3085,3085,3085,0
20250401,154400,1214031547,3085,3085,3085,3085,0
20250401,154300,1214031547,3085,3085,3085,3085,0
20250401,154200,1214031547,3085,3085,3085,3085,0
20250401,154100,1214031547,3085,3085,3085,3085,0
20250401,154000,1214031547,3085,3085,3085,3085,0
20250401,153900,1214031547,3085,3085,3085,3085,0
20250401,153800,1214031547,3085,3085,3085,3085,0
20250401,153700,1214031547,3085,3085,3085,3085,0
20250401,153600,1214031547,3085,3085,3085,3085,0
20250401,153500,1214031547,3085,3085,3085,3085,0
20250401,153400,1214031547,3085,3085,3085,3085,0
20250401,153300,1214031547,3085,3085,3085,3085,0
20250401,153200,1214031547,3085,3085,3085,3085,0
20250401,153100,1214031547,3085,3085,3085,3085,4616
20250401,153000,1214031547,3085,3085,3085,3085,4616
20250401,152900,1199791187,3090,3090,3090,3090,0
20250401,152800,1199791187,3090,3090,3090,3090,0
20250401,152700,1199791187,3090,3090,3090,3090,0
20250401,152600,1199791187,3090,3090,3090,3090,0
20250401,152500,1199791187,3090,3090,3090,3090,0
20250401,152400,1199791187,3090,3090,3090,3090,0
20250401,152300,1199791187,3090,3090,3090,3090,0
20250401,152200,1199791187,3090,3090,3090,3090,0
20250401,152100,1199791187,3090,3090,3090,3090,0
20250401,152000,1199791187,3090,3090,3090,3090,0
20250401,151900,1199791187,3090,3100,3105,3090,1048
20250401,151800,1196548907,3100,3110,3110,3100,779
20250401,151700,1194129867,3120,3120,3120,3120,1025
20250401,151600,1190931867,3110,3105,3125,3105,881
20250401,151500,1188194482,3125,3090,3130,3085,3207
20250401,151400,1178261272,3092,3100,3100,3092,2351
20250401,151300,1170981834,3125,3095,3125,3095,1100
20250401,151200,1167565479,3105,3115,3120,3105,1726
20250401,151100,1162188929,3120,3095,3140,3095,3102
20250401,151000,1152560289,3095,3085,3095,3085,714
20250401,150900,1150354949,3055,3080,3090,3055,1855
20250401,150800,1144642924,3090,3090,3090,3090,40
20250401,150700,1144519324,3090,3090,3090,3090,503
20250401,150600,1142965054,3085,3080,3085,3065,1195
20250401,150500,1139279924,3090,3070,3090,3070,2300
20250401,150400,1132191699,3055,3075,3080,3055,870
20250401,150300,1129523564,3080,3035,3080,3035,1812
20250401,150200,1123967004,3060,3040,3060,3040,2184
20250401,150100,1117304044,3035,3035,3035,3035,210
20250401,150000,1116666694,3035,3035,3035,3035,72
20250401,145900,1116448174,3035,3045,3045,3035,56
20250401,145800,1116278114,3045,3045,3045,3045,600
20250401,145700,1114451114,3045,3045,3045,3045,0
20250401,145600,1114451114,3045,3045,3045,3045,0
20250401,145500,1114451114,3045,3035,3045,3035,2500
20250401,145400,1106845264,3030,3030,3035,3030,256
20250401,145300,1106069569,3010,3020,3030,3010,513
20250401,145200,1104523444,3020,3030,3030,3020,311
20250401,145100,1103581224,3020,3030,3030,3020,719
20250401,145000,1101404344,3030,3030,3030,3030,104
20250401,144900,1101089224,3030,3030,3030,3030,11
20250401,144800,1101055894,3030,3025,3030,3020,381
20250401,144700,1099903119,3025,3025,3025,3025,54
20250401,144600,1099739769,3025,3025,3025,3025,0
20250401,144500,1099739769,3025,3025,3025,3025,196
20250401,144400,1099146869,3005,3040,3040,3005,275
20250401,144300,1098314284,3045,3040,3045,3040,2
20250401,144200,1098308199,3040,3040,3040,3035,29
20250401,144100,1098220044,3040,3045,3045,3040,159
20250401,144000,1097736634,3040,3040,3040,3040,0
20250401,143900,1097736634,3040,3040,3045,3040,304
20250401,143800,1096812459,3040,3050,3050,3037,133
20250401,143700,1096408090,3052,3052,3052,3052,1
20250401,143600,1096405038,3055,3055,3055,3055,0
20250401,143500,1096405038,3055,3055,3055,3055,0
20250401,143400,1096405038,3055,3050,3060,3050,605
20250401,143300,1094557253,3055,3050,3055,3050,407
20250401,143200,1093315378,3045,3040,3045,3040,1226
20250401,143100,1089586283,3025,3025,3025,3025,0
20250401,143000,1089586283,3025,3025,3025,3025,0
20250401,142900,1089586283,3025,3025,3025,3025,1
20250401,142800,1089583258,3040,3025,3040,3025,939
20250401,142700,1086737973,3020,3005,3020,3005,4165
20250401,142600,1074195463,2995,2995,2995,2995,0
20250401,142500,1074195463,2995,2995,2995,2995,0
20250401,142400,1074195463,2995,2995,2995,2995,0
20250401,142300,1074195463,2995,2995,2995,2995,0
20250401,142200,1074195463,2995,2995,2995,2995,0
20250401,142100,1074195463,2995,2995,2995,2995,0
20250401,142000,1074195463,2995,2995,2995,2995,0
20250401,141900,1074195463,2995,2995,2995,2995,0
20250401,141800,1074195463,2995,3000,3000,2995,1000
20250401,141700,1071199528,3000,3000,3000,3000,0
20250401,141600,1071199528,3000,3020,3020,3000,385
20250401,141500,1070040648,3005,3005,3005,3005,180
20250401,141400,1069499748,3005,3005,3005,3005,100
20250401,141300,1069199248,3015,3010,3015,3010,704
20250401,141200,1067077993,3010,3010,3010,3010,0
20250401,141100,1067077993,3010,3010,3010,3010,0
20250401,141000,1067077993,3010,3010,3010,3010,303
20250401,140900,1066165963,3010,3010,3010,3010,0
20250401,140800,1066165963,3010,3010,3010,3010,0
20250401,140700,1066165963,3010,3010,3010,3010,0
20250401,140600,1066165963,3010,3010,3010,3010,33
20250401,140500,1066066633,3005,3000,3005,3000,1264
20250401,140400,1062272148,3005,3005,3005,3005,0
20250401,140300,1062272148,3005,3005,3005,3005,1
20250401,140200,1062269143,2965,3010,3010,2965,2000
20250401,140100,1056285548,3015,3015,3015,3015,0
20250401,140000,1056285548,3015,3015,3015,3015,0
20250401,135900,1056285548,3015,3005,3015,3005,631
20250401,135800,1054386008,3000,3005,3005,3000,286
20250401,135700,1053527973,3005,3005,3005,3005,40
20250401,135600,1053407773,3005,3005,3005,3005,971
20250401,135500,1050489918,2990,2990,2990,2990,0
20250401,135400,1050489918,2990,2990,2990,2990,0
20250401,135300,1050489918,2990,3005,3005,2990,7
20250401,135200,1050468903,3005,3005,3005,3005,0
20250401,135100,1050468903,3005,3005,3005,3005,2
20250401,135000,1050462893,3010,3005,3010,3005,24
20250401,134900,1050390728,3010,2990,3010,2990,225
20250401,134800,1049716223,2990,2990,2990,2990,0
20250401,134700,1049716223,2990,3000,3000,2990,718
20250401,134600,1047567048,3005,3010,3010,3005,579
20250401,134500,1045826128,3010,3010,3010,3010,0
20250401,134400,1045826128,3010,3010,3010,3010,43
20250401,134300,1045696698,3010,3005,3010,2995,151
20250401,134200,1045242873,3010,3010,3010,3010,0
20250401,134100,1045242873,3010,2995,3010,2995,56
20250401,134000,1045074493,3005,3000,3005,3000,1034
20250401,133900,1041968258,2995,2995,2995,2995,110
20250401,133800,1041638808,2995,2995,2995,2995,10
20250401,133700,1041608858,2995,2995,2995,2995,205
20250401,133600,1040994883,2995,2995,2995,2995,18
20250401,133500,1040940973,2990,2985,2990,2985,236
20250401,133400,1040235338,2985,2985,2985,2985,0
20250401,133300,1040235338,2985,2985,2985,2985,1
20250401,133200,1040232353,2985,2985,2985,2985,128
20250401,133100,1039850273,2980,2980,2980,2980,0
20250401,133000,1039850273,2980,2980,2980,2980,0
20250401,132900,1039850273,2980,2980,2980,2980,0
20250401,132800,1039850273,2980,2980,2980,2980,149
20250401,132700,1039406253,2980,2980,2980,2980,70
20250401,132600,1039197653,2975,2980,2980,2975,65
20250401,132500,1039004243,2985,2985,2985,2985,2
20250401,132400,1038998273,2980,2980,2980,2980,0
20250401,132300,1038998273,2980,2975,2985,2975,265
20250401,132200,1038209743,2975,2975,2975,2975,0
20250401,132100,1038209743,2975,2975,2975,2975,0
20250401,132000,1038209743,2975,2975,2975,2975,52
20250401,131900,1038055043,2965,2965,2965,2965,0
20250401,131800,1038055043,2965,2965,2965,2965,17
20250401,131700,1038004638,2970,2965,2970,2965,245
20250401,131600,1037277648,2960,2960,2960,2960,105
20250401,131500,1036966848,2960,2960,2960,2960,1
20250401,131400,1036963888,2960,2960,2960,2960,501
20250401,131300,1035480928,2955,2955,2955,2955,38
20250401,131200,1035368638,2960,2960,2960,2960,101
20250401,131100,1035069678,2965,2965,2965,2965,0
20250401,131000,1035069678,2965,2965,2965,2965,22
20250401,130900,1035004448,2970,2970,2970,2970,14
20250401,130800,1034962868,2975,2970,2975,2970,73
20250401,130700,1034745798,2970,2970,2970,2970,172
20250401,130600,1034234958,2975,2980,2980,2975,37
20250401,130500,1034124713,2990,2955,2995,2955,2769
20250401,130400,1025919593,2950,2960,2960,2950,623
20250401,130300,1024080423,2960,2960,2965,2960,535
20250401,130200,1022494233,2960,2965,2965,2960,9
20250401,130100,1022467573,2960,2960,2960,2960,0
20250401,130000,1022467573,2960,2960,2960,2960,0
20250401,125900,1022467573,2960,2960,2960,2960,0
20250401,125800,1022467573,2960,2960,2960,2960,0
20250401,125700,1022467573,2960,2960,2960,2960,7
20250401,125600,1022446853,2960,2960,2960,2960,0
20250401,125500,1022446853,2960,2960,2960,2960,97
20250401,125400,1022159733,2960,2960,2960,2960,0
20250401,125300,1022159733,2960,2960,2960,2960,0
20250401,125200,1022159733,2960,2960,2960,2960,130
20250401,125100,1021774933,2960,2960,2960,2960,0
20250401,125000,1021774933,2960,2960,2960,2960,1
20250401,124900,1021771973,2955,2955,2955,2955,0
20250401,124800,1021771973,2955,2955,2955,2955,0
20250401,124700,1021771973,2955,2955,2955,2955,0
20250401,124600,1021771973,2955,2955,2955,2955,164
20250401,124500,1021287353,2950,2950,2950,2950,157
20250401,124400,1020824203,2945,2945,2945,2945,0
20250401,124300,1020824203,2945,2945,2945,2945,0
20250401,124200,1020824203,2945,2945,2945,2945,0
20250401,124100,1020824203,2945,2945,2945,2945,2
20250401,124000,1020818313,2955,2945,2955,2945,1166
20250401,123900,1017376463,2940,2940,2940,2935,593
20250401,123800,1015633048,2940,2940,2940,2940,0
20250401,123700,1015633048,2940,2940,2940,2940,0
20250401,123600,1015633048,2940,2940,2940,2940,0
20250401,123500,1015633048,2940,2940,2940,2940,40
20250401,123400,1015515448,2945,2945,2945,2945,0
20250401,123300,1015515448,2945,2950,2950,2945,800
20250401,123200,1013157843,2970,2970,2970,2970,130
20250401,123100,1012771743,2980,2975,2980,2975,362
20250401,123000,1011692993,2975,2950,2975,2950,645
20250401,122900,1009782813,2940,2940,2940,2940,18
20250401,122800,1009729893,2955,2955,2955,2955,0
20250401,122700,1009729893,2955,2950,2955,2950,203
20250401,122600,1009131028,2950,2940,2950,2940,334
20250401,122500,1008148813,2935,2935,2935,2935,0
20250401,122400,1008148813,2935,2935,2935,2935,43
20250401,122300,1008022608,2930,2930,2930,2930,30
20250401,122200,1007934708,2930,2930,2930,2930,362
20250401,122100,1006874048,2935,2935,2940,2935,794
20250401,122000,1004543568,2935,2935,2935,2935,0
20250401,121900,1004543568,2935,2935,2935,2935,111
20250401,121800,1004217783,2935,2930,2935,2930,25
20250401,121700,1004144413,2935,2930,2935,2930,9
20250401,121600,1004118013,2935,2935,2935,2935,10
20250401,121500,1004088663,2935,2935,2935,2935,0
20250401,121400,1004088663,2935,2930,2935,2930,812
20250401,121300,1001709443,2930,2930,2930,2930,0
20250401,121200,1001709443,2930,2930,2930,2930,100
20250401,121100,1001416443,2930,2930,2930,2930,0
20250401,121000,1001416443,2930,2930,2930,2930,100
20250401,120900,1001123443,2930,2930,2930,2925,12
20250401,120800,1001088318,2930,2930,2930,2930,38
20250401,120700,1000976978,2930,2930,2930,2930,62
20250401,120600,1000795318,2925,2925,2925,2925,0
20250401,120500,1000795318,2925,2925,2925,2925,1
20250401,120400,1000792393,2920,2920,2920,2920,100
20250401,120300,1000500393,2925,2920,2925,2920,1061
20250401,120200,997401583,2920,2920,2920,2920,314
20250401,120100,996484703,2915,2910,2915,2910,1148
20250401,120000,993142433,2900,2900,2900,2900,0
20250401,115900,993142433,2900,2910,2910,2900,1020
20250401,115800,990174433,2905,2910,2910,2905,129
20250401,115700,989799663,2915,2910,2915,2900,5366
20250401,115600,974215688,2910,2915,2920,2910,1196
20250401,115500,970734018,2915,2925,2925,2915,101
20250401,115400,970439593,2915,2915,2915,2915,1740
20250401,115300,965367493,2915,2915,2915,2915,0
20250401,115200,965367493,2915,2915,2915,2915,33
20250401,115100,965271298,2915,2930,2930,2915,2705
20250401,115000,957367473,2930,2940,2940,2930,1354
20250401,114900,953395963,2940,2945,2945,2940,759
20250401,114800,951163798,2950,2950,2950,2950,357
20250401,114700,950110648,2950,2950,2950,2950,0
20250401,114600,950110648,2950,2955,2955,2950,26
20250401,114500,950033868,2955,2955,2955,2955,32
20250401,114400,949939308,2955,2955,2955,2955,0
20250401,114300,949939308,2955,2955,2955,2955,262
20250401,114200,949165098,2945,2970,2970,2945,2134
20250401,114100,942868538,2970,2955,2970,2950,3080
20250401,114000,933764226,2955,2955,2955,2955,10
20250401,113900,933734676,2950,2955,2955,2950,836
20250401,113800,931264476,2955,2955,2955,2955,0
20250401,113700,931264476,2955,2955,2955,2955,0
20250401,113600,931264476,2955,2955,2955,2955,0
20250401,113500,931264476,2955,2955,2955,2955,0
20250401,113400,931264476,2955,2955,2955,2955,0
20250401,113300,931264476,2955,2950,2955,2950,322
20250401,113200,930314571,2950,2950,2950,2950,0
20250401,113100,930314571,2950,2950,2950,2950,30
20250401,113000,930226071,2950,2950,2950,2950,0
20250401,112900,930226071,2950,2945,2950,2945,5
20250401,112800,930211341,2945,2945,2945,2945,0
20250401,112700,930211341,2945,2945,2945,2945,770
20250401,112600,927943691,2940,2940,2940,2930,72
20250401,112500,927732021,2945,2935,2945,2935,2430
20250401,112400,920593181,2930,2930,2930,2930,1732
20250401,112300,915518421,2935,2935,2935,2935,1
20250401,112200,915515486,2935,2935,2935,2935,0
20250401,112100,915515486,2935,2935,2935,2935,929
20250401,112000,912788871,2945,2945,2945,2945,8
20250401,111900,912765311,2935,2935,2935,2935,54
20250401,111800,912606821,2935,2940,2940,2935,800
20250401,111700,910257641,2940,2940,2940,2940,762
20250401,111600,908017361,2940,2945,2945,2940,743
20250401,111500,905831906,2950,2950,2950,2950,380
20250401,111400,904710906,2940,2970,2970,2940,13768
20250401,111300,864123311,2960,2970,2980,2960,5256
20250401,111200,848523961,2970,2970,2970,2970,900
20250401,111100,845850961,2970,2970,2970,2970,100
20250401,111000,845553961,2985,2975,2985,2975,1804
20250401,110900,840186011,2960,2960,2960,2960,22
20250401,110800,840120891,2975,2975,2975,2975,1
20250401,110700,840117916,2960,2960,2960,2960,0
20250401,110600,840117916,2960,2950,2960,2945,1550
20250401,110500,835537251,2960,2960,2960,2960,3
20250401,110400,835528371,2950,2950,2950,2950,0
20250401,110300,835528371,2950,2960,2960,2945,5003
20250401,110200,820780221,2960,2970,2970,2960,473
20250401,110100,819378546,2975,2975,2975,2975,336
20250401,110000,818378946,2975,2975,2975,2975,0
20250401,105900,818378946,2975,2975,2975,2975,0
20250401,105800,818378946,2975,2975,2975,2975,0
20250401,105700,818378946,2975,2980,2980,2970,402
20250401,105600,817183826,2980,2980,2980,2980,0
20250401,105500,817183826,2980,2980,2980,2980,0
20250401,105400,817183826,2980,2980,2985,2980,105
20250401,105300,816870421,2980,2980,2980,2980,103
20250401,105200,816563481,2975,2975,2975,2975,41
20250401,105100,816441506,2975,2970,2975,2970,96
20250401,105000,816156341,2970,2945,2970,2945,1163
20250401,104900,812716686,2950,2950,2950,2950,0
20250401,104800,812716686,2950,2950,2950,2950,746
20250401,104700,810515986,2950,2955,2955,2950,41
20250401,104600,810394966,2955,2955,2955,2955,182
20250401,104500,809857156,2955,2955,2955,2955,161
20250401,104400,809381401,2950,2950,2950,2950,0
20250401,104300,809381401,2950,2950,2950,2950,103
20250401,104200,809077551,2955,2952,2955,2950,283
20250401,104100,808242186,2950,2950,2950,2950,0
20250401,104000,808242186,2950,2950,2950,2950,0
20250401,103900,808242186,2950,2950,2952,2945,598
20250401,103800,806477632,2950,2965,2965,2950,2679
20250401,103700,798557105,2960,2970,2970,2960,1306
20250401,103600,794688020,2970,2965,2970,2965,264
20250401,103500,793904010,2970,2955,2970,2950,1921
20250401,103400,788212275,2950,2940,2950,2940,510
20250401,103300,786708170,2940,2940,2940,2940,1173
20250401,103200,783259550,2950,2940,2950,2940,160
20250401,103100,782787710,2940,2955,2955,2940,6009
20250401,103000,765078810,2950,2955,2955,2950,1280
20250401,102900,761299960,2965,2960,2965,2960,198
20250401,102800,760713630,2965,2980,2980,2965,639
20250401,102700,758816160,2980,2980,2980,2980,1
20250401,102600,758813180,2975,2995,2995,2975,5495
20250401,102500,742416695,2995,2985,3005,2985,1596
20250401,102400,737642865,2985,2975,2990,2975,423
20250401,102300,736381305,2970,2960,2970,2960,114
20250401,102200,736043055,2960,2960,2960,2960,54
20250401,102100,735883215,2965,2980,2980,2965,271
20250401,102000,735079365,2990,2975,2990,2975,1709
20250401,101900,729981585,2975,2955,3010,2955,3389
20250401,101800,719926930,2960,2990,2990,2935,5213
20250401,101700,704551860,2995,3015,3015,2995,3939
20250401,101600,692725970,3015,3030,3035,3015,1863
20250401,101500,687097870,3030,3040,3040,3030,531
20250401,101400,685487735,3050,3050,3050,3050,0
20250401,101300,685487735,3050,3050,3050,3050,0
20250401,101200,685487735,3050,3050,3050,3050,99
20250401,101100,685185785,3035,3060,3065,3020,2295
20250401,101000,678226025,3050,3045,3050,3045,411
20250401,100900,676973210,3045,3025,3045,3025,1529
20250401,100800,672330670,3025,3040,3040,3025,2353
20250401,100700,665199860,3040,3045,3050,3040,3175
20250401,100600,655540060,3045,3055,3060,3045,3132
20250401,100500,645989230,3060,3075,3075,3060,595
20250401,100400,644164640,3055,3060,3070,3055,1733
20250401,100300,638861040,3050,3080,3080,3050,2408
20250401,100200,631459430,3080,3095,3100,3080,4308
20250401,100100,618165470,3095,3120,3120,3095,3357
20250401,100000,607700215,3130,3125,3130,3095,2458
20250401,095900,600041265,3125,3120,3125,3120,2200
20250401,095800,593172525,3110,3130,3130,3110,86
20250401,095700,592905005,3110,3130,3135,3110,4341
20250401,095600,579353120,3120,3120,3120,3120,204
20250401,095500,578716640,3120,3110,3145,3105,1669
20250401,095400,573490825,3105,3080,3105,3080,920
20250401,095300,570643115,3070,3080,3085,3070,670
20250401,095200,568585625,3080,3070,3080,3070,378
20250401,095100,567424795,3085,3080,3085,3080,977
20250401,095000,564415445,3075,3080,3080,3075,586
20250401,094900,562612990,3100,3110,3110,3080,1515
20250401,094800,557925810,3110,3125,3125,3110,1427
20250401,094700,553477820,3125,3140,3140,3125,1839
20250401,094600,547712105,3140,3140,3140,3135,807
20250401,094500,545178340,3140,3155,3160,3140,1030
20250401,094400,541934780,3160,3160,3160,3155,823
20250401,094300,539337680,3175,3120,3175,3120,2487
20250401,094200,531530310,3125,3125,3135,3125,1415
20250401,094100,527107975,3135,3145,3145,3125,778
20250401,094000,524672215,3150,3155,3155,3120,2253
20250401,093900,517591735,3160,3165,3165,3160,1762
20250401,093800,512023810,3160,3165,3165,3160,170
20250401,093700,511486535,3160,3180,3180,3160,2655
20250401,093600,503062885,3180,3190,3190,3180,1622
20250401,093500,497903365,3195,3200,3200,3195,811
20250401,093400,495309140,3200,3200,3200,3200,930
20250401,093300,492333140,3220,3210,3220,3200,4461
20250401,093200,478031370,3215,3230,3230,3215,1610
20250401,093100,472850975,3230,3220,3230,3215,2018
20250401,093000,466352750,3225,3215,3235,3215,2254
20250401,092900,459078880,3220,3180,3220,3180,1675
20250401,092800,453716735,3185,3185,3190,3185,1679
20250401,092700,448368715,3180,3195,3195,3180,712
20250401,092600,446102370,3200,3210,3215,3200,1226
20250401,092500,442167200,3200,3205,3210,3200,6571
20250401,092400,421138335,3205,3225,3230,3205,4818
20250401,092300,405644375,3225,3225,3235,3220,4758
20250401,092200,390305520,3225,3230,3230,3220,3449
20250401,092100,379174805,3245,3275,3275,3230,5525
20250401,092000,361210162,3275,3315,3315,3270,5399
20250401,091900,343498227,3315,3315,3320,3300,4327
20250401,091800,329168877,3315,3300,3315,3280,6139
20250401,091700,308935760,3300,3295,3315,3295,3386
20250401,091600,297726490,3300,3265,3300,3265,1099
20250401,091500,294132875,3255,3275,3310,3255,7243
20250401,091400,270308856,3300,3255,3300,3250,14793
20250401,091300,221761476,3255,3260,3280,3250,7546
20250401,091200,197113630,3260,3270,3295,3245,9007
20250401,091100,167593410,3270,3280,3285,3240,7293
20250401,091000,143810785,3280,3170,3290,3170,13872
20250401,090900,98669125,3150,3145,3175,3145,1209
20250401,090800,94850560,3115,3135,3245,3115,12654
20250401,090700,54551700,3135,3120,3140,3095,2465
20250401,090600,46877175,3105,3065,3130,3065,6044
20250401,090500,28181765,3050,3045,3050,3045,618
20250401,090400,26296890,3040,3015,3040,3015,845
20250401,090300,23733380,3020,2995,3020,2995,788
20250401,090200,21360220,3010,3010,3015,2995,1623
20250401,090100,16489130,3010,3010,3010,2950,2573
20250401,090000,8797430,3050,3050,3050,3025,2885
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 1214031547 3085 3085 3085 3085 4616
3 20250401 200000 1214031547 3085 3085 3085 3085 0
4 20250401 195900 1214031547 3085 3085 3085 3085 0
5 20250401 195800 1214031547 3085 3085 3085 3085 0
6 20250401 195700 1214031547 3085 3085 3085 3085 0
7 20250401 195600 1214031547 3085 3085 3085 3085 0
8 20250401 195500 1214031547 3085 3085 3085 3085 0
9 20250401 195400 1214031547 3085 3085 3085 3085 0
10 20250401 195300 1214031547 3085 3085 3085 3085 0
11 20250401 195200 1214031547 3085 3085 3085 3085 0
12 20250401 195100 1214031547 3085 3085 3085 3085 0
13 20250401 195000 1214031547 3085 3085 3085 3085 0
14 20250401 194900 1214031547 3085 3085 3085 3085 0
15 20250401 194800 1214031547 3085 3085 3085 3085 0
16 20250401 194700 1214031547 3085 3085 3085 3085 0
17 20250401 194600 1214031547 3085 3085 3085 3085 0
18 20250401 194500 1214031547 3085 3085 3085 3085 0
19 20250401 194400 1214031547 3085 3085 3085 3085 0
20 20250401 194300 1214031547 3085 3085 3085 3085 0
21 20250401 194200 1214031547 3085 3085 3085 3085 0
22 20250401 194100 1214031547 3085 3085 3085 3085 0
23 20250401 194000 1214031547 3085 3085 3085 3085 0
24 20250401 193900 1214031547 3085 3085 3085 3085 0
25 20250401 193800 1214031547 3085 3085 3085 3085 0
26 20250401 193700 1214031547 3085 3085 3085 3085 0
27 20250401 193600 1214031547 3085 3085 3085 3085 0
28 20250401 193500 1214031547 3085 3085 3085 3085 0
29 20250401 193400 1214031547 3085 3085 3085 3085 0
30 20250401 193300 1214031547 3085 3085 3085 3085 0
31 20250401 193200 1214031547 3085 3085 3085 3085 0
32 20250401 193100 1214031547 3085 3085 3085 3085 4616
33 20250401 193000 1214031547 3085 3085 3085 3085 0
34 20250401 192900 1214031547 3085 3085 3085 3085 0
35 20250401 192800 1214031547 3085 3085 3085 3085 0
36 20250401 192700 1214031547 3085 3085 3085 3085 0
37 20250401 192600 1214031547 3085 3085 3085 3085 0
38 20250401 192500 1214031547 3085 3085 3085 3085 0
39 20250401 192400 1214031547 3085 3085 3085 3085 0
40 20250401 192300 1214031547 3085 3085 3085 3085 0
41 20250401 192200 1214031547 3085 3085 3085 3085 0
42 20250401 192100 1214031547 3085 3085 3085 3085 0
43 20250401 192000 1214031547 3085 3085 3085 3085 0
44 20250401 191900 1214031547 3085 3085 3085 3085 0
45 20250401 191800 1214031547 3085 3085 3085 3085 0
46 20250401 191700 1214031547 3085 3085 3085 3085 0
47 20250401 191600 1214031547 3085 3085 3085 3085 0
48 20250401 191500 1214031547 3085 3085 3085 3085 0
49 20250401 191400 1214031547 3085 3085 3085 3085 0
50 20250401 191300 1214031547 3085 3085 3085 3085 0
51 20250401 191200 1214031547 3085 3085 3085 3085 0
52 20250401 191100 1214031547 3085 3085 3085 3085 0
53 20250401 191000 1214031547 3085 3085 3085 3085 0
54 20250401 190900 1214031547 3085 3085 3085 3085 0
55 20250401 190800 1214031547 3085 3085 3085 3085 0
56 20250401 190700 1214031547 3085 3085 3085 3085 0
57 20250401 190600 1214031547 3085 3085 3085 3085 0
58 20250401 190500 1214031547 3085 3085 3085 3085 0
59 20250401 190400 1214031547 3085 3085 3085 3085 0
60 20250401 190300 1214031547 3085 3085 3085 3085 0
61 20250401 190200 1214031547 3085 3085 3085 3085 0
62 20250401 190100 1214031547 3085 3085 3085 3085 4616
63 20250401 190000 1214031547 3085 3085 3085 3085 0
64 20250401 185900 1214031547 3085 3085 3085 3085 0
65 20250401 185800 1214031547 3085 3085 3085 3085 0
66 20250401 185700 1214031547 3085 3085 3085 3085 0
67 20250401 185600 1214031547 3085 3085 3085 3085 0
68 20250401 185500 1214031547 3085 3085 3085 3085 0
69 20250401 185400 1214031547 3085 3085 3085 3085 0
70 20250401 185300 1214031547 3085 3085 3085 3085 0
71 20250401 185200 1214031547 3085 3085 3085 3085 0
72 20250401 185100 1214031547 3085 3085 3085 3085 0
73 20250401 185000 1214031547 3085 3085 3085 3085 0
74 20250401 184900 1214031547 3085 3085 3085 3085 0
75 20250401 184800 1214031547 3085 3085 3085 3085 0
76 20250401 184700 1214031547 3085 3085 3085 3085 0
77 20250401 184600 1214031547 3085 3085 3085 3085 0
78 20250401 184500 1214031547 3085 3085 3085 3085 0
79 20250401 184400 1214031547 3085 3085 3085 3085 0
80 20250401 184300 1214031547 3085 3085 3085 3085 0
81 20250401 184200 1214031547 3085 3085 3085 3085 0
82 20250401 184100 1214031547 3085 3085 3085 3085 0
83 20250401 184000 1214031547 3085 3085 3085 3085 0
84 20250401 183900 1214031547 3085 3085 3085 3085 0
85 20250401 183800 1214031547 3085 3085 3085 3085 0
86 20250401 183700 1214031547 3085 3085 3085 3085 0
87 20250401 183600 1214031547 3085 3085 3085 3085 0
88 20250401 183500 1214031547 3085 3085 3085 3085 0
89 20250401 183400 1214031547 3085 3085 3085 3085 0
90 20250401 183300 1214031547 3085 3085 3085 3085 0
91 20250401 183200 1214031547 3085 3085 3085 3085 0
92 20250401 183100 1214031547 3085 3085 3085 3085 4616
93 20250401 183000 1214031547 3085 3085 3085 3085 0
94 20250401 182900 1214031547 3085 3085 3085 3085 0
95 20250401 182800 1214031547 3085 3085 3085 3085 0
96 20250401 182700 1214031547 3085 3085 3085 3085 0
97 20250401 182600 1214031547 3085 3085 3085 3085 0
98 20250401 182500 1214031547 3085 3085 3085 3085 0
99 20250401 182400 1214031547 3085 3085 3085 3085 0
100 20250401 182300 1214031547 3085 3085 3085 3085 0
101 20250401 182200 1214031547 3085 3085 3085 3085 0
102 20250401 182100 1214031547 3085 3085 3085 3085 0
103 20250401 182000 1214031547 3085 3085 3085 3085 0
104 20250401 181900 1214031547 3085 3085 3085 3085 0
105 20250401 181800 1214031547 3085 3085 3085 3085 0
106 20250401 181700 1214031547 3085 3085 3085 3085 0
107 20250401 181600 1214031547 3085 3085 3085 3085 0
108 20250401 181500 1214031547 3085 3085 3085 3085 0
109 20250401 181400 1214031547 3085 3085 3085 3085 0
110 20250401 181300 1214031547 3085 3085 3085 3085 0
111 20250401 181200 1214031547 3085 3085 3085 3085 0
112 20250401 181100 1214031547 3085 3085 3085 3085 0
113 20250401 181000 1214031547 3085 3085 3085 3085 0
114 20250401 180900 1214031547 3085 3085 3085 3085 0
115 20250401 180800 1214031547 3085 3085 3085 3085 0
116 20250401 180700 1214031547 3085 3085 3085 3085 0
117 20250401 180600 1214031547 3085 3085 3085 3085 0
118 20250401 180500 1214031547 3085 3085 3085 3085 0
119 20250401 180400 1214031547 3085 3085 3085 3085 0
120 20250401 180300 1214031547 3085 3085 3085 3085 0
121 20250401 180200 1214031547 3085 3085 3085 3085 0
122 20250401 180100 1214031547 3085 3085 3085 3085 4616
123 20250401 180000 1214031547 3085 3085 3085 3085 0
124 20250401 175900 1214031547 3085 3085 3085 3085 0
125 20250401 175800 1214031547 3085 3085 3085 3085 0
126 20250401 175700 1214031547 3085 3085 3085 3085 0
127 20250401 175600 1214031547 3085 3085 3085 3085 0
128 20250401 175500 1214031547 3085 3085 3085 3085 0
129 20250401 175400 1214031547 3085 3085 3085 3085 0
130 20250401 175300 1214031547 3085 3085 3085 3085 0
131 20250401 175200 1214031547 3085 3085 3085 3085 0
132 20250401 175100 1214031547 3085 3085 3085 3085 0
133 20250401 175000 1214031547 3085 3085 3085 3085 0
134 20250401 174900 1214031547 3085 3085 3085 3085 0
135 20250401 174800 1214031547 3085 3085 3085 3085 0
136 20250401 174700 1214031547 3085 3085 3085 3085 0
137 20250401 174600 1214031547 3085 3085 3085 3085 0
138 20250401 174500 1214031547 3085 3085 3085 3085 0
139 20250401 174400 1214031547 3085 3085 3085 3085 0
140 20250401 174300 1214031547 3085 3085 3085 3085 0
141 20250401 174200 1214031547 3085 3085 3085 3085 0
142 20250401 174100 1214031547 3085 3085 3085 3085 0
143 20250401 174000 1214031547 3085 3085 3085 3085 0
144 20250401 173900 1214031547 3085 3085 3085 3085 0
145 20250401 173800 1214031547 3085 3085 3085 3085 0
146 20250401 173700 1214031547 3085 3085 3085 3085 0
147 20250401 173600 1214031547 3085 3085 3085 3085 0
148 20250401 173500 1214031547 3085 3085 3085 3085 0
149 20250401 173400 1214031547 3085 3085 3085 3085 0
150 20250401 173300 1214031547 3085 3085 3085 3085 0
151 20250401 173200 1214031547 3085 3085 3085 3085 0
152 20250401 173100 1214031547 3085 3085 3085 3085 4616
153 20250401 173000 1214031547 3085 3085 3085 3085 0
154 20250401 172900 1214031547 3085 3085 3085 3085 0
155 20250401 172800 1214031547 3085 3085 3085 3085 0
156 20250401 172700 1214031547 3085 3085 3085 3085 0
157 20250401 172600 1214031547 3085 3085 3085 3085 0
158 20250401 172500 1214031547 3085 3085 3085 3085 0
159 20250401 172400 1214031547 3085 3085 3085 3085 0
160 20250401 172300 1214031547 3085 3085 3085 3085 0
161 20250401 172200 1214031547 3085 3085 3085 3085 0
162 20250401 172100 1214031547 3085 3085 3085 3085 0
163 20250401 172000 1214031547 3085 3085 3085 3085 0
164 20250401 171900 1214031547 3085 3085 3085 3085 0
165 20250401 171800 1214031547 3085 3085 3085 3085 0
166 20250401 171700 1214031547 3085 3085 3085 3085 0
167 20250401 171600 1214031547 3085 3085 3085 3085 0
168 20250401 171500 1214031547 3085 3085 3085 3085 0
169 20250401 171400 1214031547 3085 3085 3085 3085 0
170 20250401 171300 1214031547 3085 3085 3085 3085 0
171 20250401 171200 1214031547 3085 3085 3085 3085 0
172 20250401 171100 1214031547 3085 3085 3085 3085 0
173 20250401 171000 1214031547 3085 3085 3085 3085 0
174 20250401 170900 1214031547 3085 3085 3085 3085 0
175 20250401 170800 1214031547 3085 3085 3085 3085 0
176 20250401 170700 1214031547 3085 3085 3085 3085 0
177 20250401 170600 1214031547 3085 3085 3085 3085 0
178 20250401 170500 1214031547 3085 3085 3085 3085 0
179 20250401 170400 1214031547 3085 3085 3085 3085 0
180 20250401 170300 1214031547 3085 3085 3085 3085 0
181 20250401 170200 1214031547 3085 3085 3085 3085 0
182 20250401 170100 1214031547 3085 3085 3085 3085 4616
183 20250401 170000 1214031547 3085 3085 3085 3085 0
184 20250401 165900 1214031547 3085 3085 3085 3085 0
185 20250401 165800 1214031547 3085 3085 3085 3085 0
186 20250401 165700 1214031547 3085 3085 3085 3085 0
187 20250401 165600 1214031547 3085 3085 3085 3085 0
188 20250401 165500 1214031547 3085 3085 3085 3085 0
189 20250401 165400 1214031547 3085 3085 3085 3085 0
190 20250401 165300 1214031547 3085 3085 3085 3085 0
191 20250401 165200 1214031547 3085 3085 3085 3085 0
192 20250401 165100 1214031547 3085 3085 3085 3085 0
193 20250401 165000 1214031547 3085 3085 3085 3085 0
194 20250401 164900 1214031547 3085 3085 3085 3085 0
195 20250401 164800 1214031547 3085 3085 3085 3085 0
196 20250401 164700 1214031547 3085 3085 3085 3085 0
197 20250401 164600 1214031547 3085 3085 3085 3085 0
198 20250401 164500 1214031547 3085 3085 3085 3085 0
199 20250401 164400 1214031547 3085 3085 3085 3085 0
200 20250401 164300 1214031547 3085 3085 3085 3085 0
201 20250401 164200 1214031547 3085 3085 3085 3085 0
202 20250401 164100 1214031547 3085 3085 3085 3085 0
203 20250401 164000 1214031547 3085 3085 3085 3085 0
204 20250401 163900 1214031547 3085 3085 3085 3085 0
205 20250401 163800 1214031547 3085 3085 3085 3085 0
206 20250401 163700 1214031547 3085 3085 3085 3085 0
207 20250401 163600 1214031547 3085 3085 3085 3085 0
208 20250401 163500 1214031547 3085 3085 3085 3085 0
209 20250401 163400 1214031547 3085 3085 3085 3085 0
210 20250401 163300 1214031547 3085 3085 3085 3085 0
211 20250401 163200 1214031547 3085 3085 3085 3085 0
212 20250401 163100 1214031547 3085 3085 3085 3085 4616
213 20250401 163000 1214031547 3085 3085 3085 3085 0
214 20250401 162900 1214031547 3085 3085 3085 3085 0
215 20250401 162800 1214031547 3085 3085 3085 3085 0
216 20250401 162700 1214031547 3085 3085 3085 3085 0
217 20250401 162600 1214031547 3085 3085 3085 3085 0
218 20250401 162500 1214031547 3085 3085 3085 3085 0
219 20250401 162400 1214031547 3085 3085 3085 3085 0
220 20250401 162300 1214031547 3085 3085 3085 3085 0
221 20250401 162200 1214031547 3085 3085 3085 3085 0
222 20250401 162100 1214031547 3085 3085 3085 3085 0
223 20250401 162000 1214031547 3085 3085 3085 3085 0
224 20250401 161900 1214031547 3085 3085 3085 3085 0
225 20250401 161800 1214031547 3085 3085 3085 3085 0
226 20250401 161700 1214031547 3085 3085 3085 3085 0
227 20250401 161600 1214031547 3085 3085 3085 3085 0
228 20250401 161500 1214031547 3085 3085 3085 3085 0
229 20250401 161400 1214031547 3085 3085 3085 3085 0
230 20250401 161300 1214031547 3085 3085 3085 3085 0
231 20250401 161200 1214031547 3085 3085 3085 3085 0
232 20250401 161100 1214031547 3085 3085 3085 3085 0
233 20250401 161000 1214031547 3085 3085 3085 3085 0
234 20250401 160900 1214031547 3085 3085 3085 3085 0
235 20250401 160800 1214031547 3085 3085 3085 3085 0
236 20250401 160700 1214031547 3085 3085 3085 3085 0
237 20250401 160600 1214031547 3085 3085 3085 3085 0
238 20250401 160500 1214031547 3085 3085 3085 3085 0
239 20250401 160400 1214031547 3085 3085 3085 3085 0
240 20250401 160300 1214031547 3085 3085 3085 3085 0
241 20250401 160200 1214031547 3085 3085 3085 3085 0
242 20250401 160100 1214031547 3085 3085 3085 3085 4616
243 20250401 160000 1214031547 3085 3085 3085 3085 0
244 20250401 155900 1214031547 3085 3085 3085 3085 0
245 20250401 155800 1214031547 3085 3085 3085 3085 0
246 20250401 155700 1214031547 3085 3085 3085 3085 0
247 20250401 155600 1214031547 3085 3085 3085 3085 0
248 20250401 155500 1214031547 3085 3085 3085 3085 0
249 20250401 155400 1214031547 3085 3085 3085 3085 0
250 20250401 155300 1214031547 3085 3085 3085 3085 0
251 20250401 155200 1214031547 3085 3085 3085 3085 0
252 20250401 155100 1214031547 3085 3085 3085 3085 0
253 20250401 155000 1214031547 3085 3085 3085 3085 0
254 20250401 154900 1214031547 3085 3085 3085 3085 0
255 20250401 154800 1214031547 3085 3085 3085 3085 0
256 20250401 154700 1214031547 3085 3085 3085 3085 0
257 20250401 154600 1214031547 3085 3085 3085 3085 0
258 20250401 154500 1214031547 3085 3085 3085 3085 0
259 20250401 154400 1214031547 3085 3085 3085 3085 0
260 20250401 154300 1214031547 3085 3085 3085 3085 0
261 20250401 154200 1214031547 3085 3085 3085 3085 0
262 20250401 154100 1214031547 3085 3085 3085 3085 0
263 20250401 154000 1214031547 3085 3085 3085 3085 0
264 20250401 153900 1214031547 3085 3085 3085 3085 0
265 20250401 153800 1214031547 3085 3085 3085 3085 0
266 20250401 153700 1214031547 3085 3085 3085 3085 0
267 20250401 153600 1214031547 3085 3085 3085 3085 0
268 20250401 153500 1214031547 3085 3085 3085 3085 0
269 20250401 153400 1214031547 3085 3085 3085 3085 0
270 20250401 153300 1214031547 3085 3085 3085 3085 0
271 20250401 153200 1214031547 3085 3085 3085 3085 0
272 20250401 153100 1214031547 3085 3085 3085 3085 4616
273 20250401 153000 1214031547 3085 3085 3085 3085 4616
274 20250401 152900 1199791187 3090 3090 3090 3090 0
275 20250401 152800 1199791187 3090 3090 3090 3090 0
276 20250401 152700 1199791187 3090 3090 3090 3090 0
277 20250401 152600 1199791187 3090 3090 3090 3090 0
278 20250401 152500 1199791187 3090 3090 3090 3090 0
279 20250401 152400 1199791187 3090 3090 3090 3090 0
280 20250401 152300 1199791187 3090 3090 3090 3090 0
281 20250401 152200 1199791187 3090 3090 3090 3090 0
282 20250401 152100 1199791187 3090 3090 3090 3090 0
283 20250401 152000 1199791187 3090 3090 3090 3090 0
284 20250401 151900 1199791187 3090 3100 3105 3090 1048
285 20250401 151800 1196548907 3100 3110 3110 3100 779
286 20250401 151700 1194129867 3120 3120 3120 3120 1025
287 20250401 151600 1190931867 3110 3105 3125 3105 881
288 20250401 151500 1188194482 3125 3090 3130 3085 3207
289 20250401 151400 1178261272 3092 3100 3100 3092 2351
290 20250401 151300 1170981834 3125 3095 3125 3095 1100
291 20250401 151200 1167565479 3105 3115 3120 3105 1726
292 20250401 151100 1162188929 3120 3095 3140 3095 3102
293 20250401 151000 1152560289 3095 3085 3095 3085 714
294 20250401 150900 1150354949 3055 3080 3090 3055 1855
295 20250401 150800 1144642924 3090 3090 3090 3090 40
296 20250401 150700 1144519324 3090 3090 3090 3090 503
297 20250401 150600 1142965054 3085 3080 3085 3065 1195
298 20250401 150500 1139279924 3090 3070 3090 3070 2300
299 20250401 150400 1132191699 3055 3075 3080 3055 870
300 20250401 150300 1129523564 3080 3035 3080 3035 1812
301 20250401 150200 1123967004 3060 3040 3060 3040 2184
302 20250401 150100 1117304044 3035 3035 3035 3035 210
303 20250401 150000 1116666694 3035 3035 3035 3035 72
304 20250401 145900 1116448174 3035 3045 3045 3035 56
305 20250401 145800 1116278114 3045 3045 3045 3045 600
306 20250401 145700 1114451114 3045 3045 3045 3045 0
307 20250401 145600 1114451114 3045 3045 3045 3045 0
308 20250401 145500 1114451114 3045 3035 3045 3035 2500
309 20250401 145400 1106845264 3030 3030 3035 3030 256
310 20250401 145300 1106069569 3010 3020 3030 3010 513
311 20250401 145200 1104523444 3020 3030 3030 3020 311
312 20250401 145100 1103581224 3020 3030 3030 3020 719
313 20250401 145000 1101404344 3030 3030 3030 3030 104
314 20250401 144900 1101089224 3030 3030 3030 3030 11
315 20250401 144800 1101055894 3030 3025 3030 3020 381
316 20250401 144700 1099903119 3025 3025 3025 3025 54
317 20250401 144600 1099739769 3025 3025 3025 3025 0
318 20250401 144500 1099739769 3025 3025 3025 3025 196
319 20250401 144400 1099146869 3005 3040 3040 3005 275
320 20250401 144300 1098314284 3045 3040 3045 3040 2
321 20250401 144200 1098308199 3040 3040 3040 3035 29
322 20250401 144100 1098220044 3040 3045 3045 3040 159
323 20250401 144000 1097736634 3040 3040 3040 3040 0
324 20250401 143900 1097736634 3040 3040 3045 3040 304
325 20250401 143800 1096812459 3040 3050 3050 3037 133
326 20250401 143700 1096408090 3052 3052 3052 3052 1
327 20250401 143600 1096405038 3055 3055 3055 3055 0
328 20250401 143500 1096405038 3055 3055 3055 3055 0
329 20250401 143400 1096405038 3055 3050 3060 3050 605
330 20250401 143300 1094557253 3055 3050 3055 3050 407
331 20250401 143200 1093315378 3045 3040 3045 3040 1226
332 20250401 143100 1089586283 3025 3025 3025 3025 0
333 20250401 143000 1089586283 3025 3025 3025 3025 0
334 20250401 142900 1089586283 3025 3025 3025 3025 1
335 20250401 142800 1089583258 3040 3025 3040 3025 939
336 20250401 142700 1086737973 3020 3005 3020 3005 4165
337 20250401 142600 1074195463 2995 2995 2995 2995 0
338 20250401 142500 1074195463 2995 2995 2995 2995 0
339 20250401 142400 1074195463 2995 2995 2995 2995 0
340 20250401 142300 1074195463 2995 2995 2995 2995 0
341 20250401 142200 1074195463 2995 2995 2995 2995 0
342 20250401 142100 1074195463 2995 2995 2995 2995 0
343 20250401 142000 1074195463 2995 2995 2995 2995 0
344 20250401 141900 1074195463 2995 2995 2995 2995 0
345 20250401 141800 1074195463 2995 3000 3000 2995 1000
346 20250401 141700 1071199528 3000 3000 3000 3000 0
347 20250401 141600 1071199528 3000 3020 3020 3000 385
348 20250401 141500 1070040648 3005 3005 3005 3005 180
349 20250401 141400 1069499748 3005 3005 3005 3005 100
350 20250401 141300 1069199248 3015 3010 3015 3010 704
351 20250401 141200 1067077993 3010 3010 3010 3010 0
352 20250401 141100 1067077993 3010 3010 3010 3010 0
353 20250401 141000 1067077993 3010 3010 3010 3010 303
354 20250401 140900 1066165963 3010 3010 3010 3010 0
355 20250401 140800 1066165963 3010 3010 3010 3010 0
356 20250401 140700 1066165963 3010 3010 3010 3010 0
357 20250401 140600 1066165963 3010 3010 3010 3010 33
358 20250401 140500 1066066633 3005 3000 3005 3000 1264
359 20250401 140400 1062272148 3005 3005 3005 3005 0
360 20250401 140300 1062272148 3005 3005 3005 3005 1
361 20250401 140200 1062269143 2965 3010 3010 2965 2000
362 20250401 140100 1056285548 3015 3015 3015 3015 0
363 20250401 140000 1056285548 3015 3015 3015 3015 0
364 20250401 135900 1056285548 3015 3005 3015 3005 631
365 20250401 135800 1054386008 3000 3005 3005 3000 286
366 20250401 135700 1053527973 3005 3005 3005 3005 40
367 20250401 135600 1053407773 3005 3005 3005 3005 971
368 20250401 135500 1050489918 2990 2990 2990 2990 0
369 20250401 135400 1050489918 2990 2990 2990 2990 0
370 20250401 135300 1050489918 2990 3005 3005 2990 7
371 20250401 135200 1050468903 3005 3005 3005 3005 0
372 20250401 135100 1050468903 3005 3005 3005 3005 2
373 20250401 135000 1050462893 3010 3005 3010 3005 24
374 20250401 134900 1050390728 3010 2990 3010 2990 225
375 20250401 134800 1049716223 2990 2990 2990 2990 0
376 20250401 134700 1049716223 2990 3000 3000 2990 718
377 20250401 134600 1047567048 3005 3010 3010 3005 579
378 20250401 134500 1045826128 3010 3010 3010 3010 0
379 20250401 134400 1045826128 3010 3010 3010 3010 43
380 20250401 134300 1045696698 3010 3005 3010 2995 151
381 20250401 134200 1045242873 3010 3010 3010 3010 0
382 20250401 134100 1045242873 3010 2995 3010 2995 56
383 20250401 134000 1045074493 3005 3000 3005 3000 1034
384 20250401 133900 1041968258 2995 2995 2995 2995 110
385 20250401 133800 1041638808 2995 2995 2995 2995 10
386 20250401 133700 1041608858 2995 2995 2995 2995 205
387 20250401 133600 1040994883 2995 2995 2995 2995 18
388 20250401 133500 1040940973 2990 2985 2990 2985 236
389 20250401 133400 1040235338 2985 2985 2985 2985 0
390 20250401 133300 1040235338 2985 2985 2985 2985 1
391 20250401 133200 1040232353 2985 2985 2985 2985 128
392 20250401 133100 1039850273 2980 2980 2980 2980 0
393 20250401 133000 1039850273 2980 2980 2980 2980 0
394 20250401 132900 1039850273 2980 2980 2980 2980 0
395 20250401 132800 1039850273 2980 2980 2980 2980 149
396 20250401 132700 1039406253 2980 2980 2980 2980 70
397 20250401 132600 1039197653 2975 2980 2980 2975 65
398 20250401 132500 1039004243 2985 2985 2985 2985 2
399 20250401 132400 1038998273 2980 2980 2980 2980 0
400 20250401 132300 1038998273 2980 2975 2985 2975 265
401 20250401 132200 1038209743 2975 2975 2975 2975 0
402 20250401 132100 1038209743 2975 2975 2975 2975 0
403 20250401 132000 1038209743 2975 2975 2975 2975 52
404 20250401 131900 1038055043 2965 2965 2965 2965 0
405 20250401 131800 1038055043 2965 2965 2965 2965 17
406 20250401 131700 1038004638 2970 2965 2970 2965 245
407 20250401 131600 1037277648 2960 2960 2960 2960 105
408 20250401 131500 1036966848 2960 2960 2960 2960 1
409 20250401 131400 1036963888 2960 2960 2960 2960 501
410 20250401 131300 1035480928 2955 2955 2955 2955 38
411 20250401 131200 1035368638 2960 2960 2960 2960 101
412 20250401 131100 1035069678 2965 2965 2965 2965 0
413 20250401 131000 1035069678 2965 2965 2965 2965 22
414 20250401 130900 1035004448 2970 2970 2970 2970 14
415 20250401 130800 1034962868 2975 2970 2975 2970 73
416 20250401 130700 1034745798 2970 2970 2970 2970 172
417 20250401 130600 1034234958 2975 2980 2980 2975 37
418 20250401 130500 1034124713 2990 2955 2995 2955 2769
419 20250401 130400 1025919593 2950 2960 2960 2950 623
420 20250401 130300 1024080423 2960 2960 2965 2960 535
421 20250401 130200 1022494233 2960 2965 2965 2960 9
422 20250401 130100 1022467573 2960 2960 2960 2960 0
423 20250401 130000 1022467573 2960 2960 2960 2960 0
424 20250401 125900 1022467573 2960 2960 2960 2960 0
425 20250401 125800 1022467573 2960 2960 2960 2960 0
426 20250401 125700 1022467573 2960 2960 2960 2960 7
427 20250401 125600 1022446853 2960 2960 2960 2960 0
428 20250401 125500 1022446853 2960 2960 2960 2960 97
429 20250401 125400 1022159733 2960 2960 2960 2960 0
430 20250401 125300 1022159733 2960 2960 2960 2960 0
431 20250401 125200 1022159733 2960 2960 2960 2960 130
432 20250401 125100 1021774933 2960 2960 2960 2960 0
433 20250401 125000 1021774933 2960 2960 2960 2960 1
434 20250401 124900 1021771973 2955 2955 2955 2955 0
435 20250401 124800 1021771973 2955 2955 2955 2955 0
436 20250401 124700 1021771973 2955 2955 2955 2955 0
437 20250401 124600 1021771973 2955 2955 2955 2955 164
438 20250401 124500 1021287353 2950 2950 2950 2950 157
439 20250401 124400 1020824203 2945 2945 2945 2945 0
440 20250401 124300 1020824203 2945 2945 2945 2945 0
441 20250401 124200 1020824203 2945 2945 2945 2945 0
442 20250401 124100 1020824203 2945 2945 2945 2945 2
443 20250401 124000 1020818313 2955 2945 2955 2945 1166
444 20250401 123900 1017376463 2940 2940 2940 2935 593
445 20250401 123800 1015633048 2940 2940 2940 2940 0
446 20250401 123700 1015633048 2940 2940 2940 2940 0
447 20250401 123600 1015633048 2940 2940 2940 2940 0
448 20250401 123500 1015633048 2940 2940 2940 2940 40
449 20250401 123400 1015515448 2945 2945 2945 2945 0
450 20250401 123300 1015515448 2945 2950 2950 2945 800
451 20250401 123200 1013157843 2970 2970 2970 2970 130
452 20250401 123100 1012771743 2980 2975 2980 2975 362
453 20250401 123000 1011692993 2975 2950 2975 2950 645
454 20250401 122900 1009782813 2940 2940 2940 2940 18
455 20250401 122800 1009729893 2955 2955 2955 2955 0
456 20250401 122700 1009729893 2955 2950 2955 2950 203
457 20250401 122600 1009131028 2950 2940 2950 2940 334
458 20250401 122500 1008148813 2935 2935 2935 2935 0
459 20250401 122400 1008148813 2935 2935 2935 2935 43
460 20250401 122300 1008022608 2930 2930 2930 2930 30
461 20250401 122200 1007934708 2930 2930 2930 2930 362
462 20250401 122100 1006874048 2935 2935 2940 2935 794
463 20250401 122000 1004543568 2935 2935 2935 2935 0
464 20250401 121900 1004543568 2935 2935 2935 2935 111
465 20250401 121800 1004217783 2935 2930 2935 2930 25
466 20250401 121700 1004144413 2935 2930 2935 2930 9
467 20250401 121600 1004118013 2935 2935 2935 2935 10
468 20250401 121500 1004088663 2935 2935 2935 2935 0
469 20250401 121400 1004088663 2935 2930 2935 2930 812
470 20250401 121300 1001709443 2930 2930 2930 2930 0
471 20250401 121200 1001709443 2930 2930 2930 2930 100
472 20250401 121100 1001416443 2930 2930 2930 2930 0
473 20250401 121000 1001416443 2930 2930 2930 2930 100
474 20250401 120900 1001123443 2930 2930 2930 2925 12
475 20250401 120800 1001088318 2930 2930 2930 2930 38
476 20250401 120700 1000976978 2930 2930 2930 2930 62
477 20250401 120600 1000795318 2925 2925 2925 2925 0
478 20250401 120500 1000795318 2925 2925 2925 2925 1
479 20250401 120400 1000792393 2920 2920 2920 2920 100
480 20250401 120300 1000500393 2925 2920 2925 2920 1061
481 20250401 120200 997401583 2920 2920 2920 2920 314
482 20250401 120100 996484703 2915 2910 2915 2910 1148
483 20250401 120000 993142433 2900 2900 2900 2900 0
484 20250401 115900 993142433 2900 2910 2910 2900 1020
485 20250401 115800 990174433 2905 2910 2910 2905 129
486 20250401 115700 989799663 2915 2910 2915 2900 5366
487 20250401 115600 974215688 2910 2915 2920 2910 1196
488 20250401 115500 970734018 2915 2925 2925 2915 101
489 20250401 115400 970439593 2915 2915 2915 2915 1740
490 20250401 115300 965367493 2915 2915 2915 2915 0
491 20250401 115200 965367493 2915 2915 2915 2915 33
492 20250401 115100 965271298 2915 2930 2930 2915 2705
493 20250401 115000 957367473 2930 2940 2940 2930 1354
494 20250401 114900 953395963 2940 2945 2945 2940 759
495 20250401 114800 951163798 2950 2950 2950 2950 357
496 20250401 114700 950110648 2950 2950 2950 2950 0
497 20250401 114600 950110648 2950 2955 2955 2950 26
498 20250401 114500 950033868 2955 2955 2955 2955 32
499 20250401 114400 949939308 2955 2955 2955 2955 0
500 20250401 114300 949939308 2955 2955 2955 2955 262
501 20250401 114200 949165098 2945 2970 2970 2945 2134
502 20250401 114100 942868538 2970 2955 2970 2950 3080
503 20250401 114000 933764226 2955 2955 2955 2955 10
504 20250401 113900 933734676 2950 2955 2955 2950 836
505 20250401 113800 931264476 2955 2955 2955 2955 0
506 20250401 113700 931264476 2955 2955 2955 2955 0
507 20250401 113600 931264476 2955 2955 2955 2955 0
508 20250401 113500 931264476 2955 2955 2955 2955 0
509 20250401 113400 931264476 2955 2955 2955 2955 0
510 20250401 113300 931264476 2955 2950 2955 2950 322
511 20250401 113200 930314571 2950 2950 2950 2950 0
512 20250401 113100 930314571 2950 2950 2950 2950 30
513 20250401 113000 930226071 2950 2950 2950 2950 0
514 20250401 112900 930226071 2950 2945 2950 2945 5
515 20250401 112800 930211341 2945 2945 2945 2945 0
516 20250401 112700 930211341 2945 2945 2945 2945 770
517 20250401 112600 927943691 2940 2940 2940 2930 72
518 20250401 112500 927732021 2945 2935 2945 2935 2430
519 20250401 112400 920593181 2930 2930 2930 2930 1732
520 20250401 112300 915518421 2935 2935 2935 2935 1
521 20250401 112200 915515486 2935 2935 2935 2935 0
522 20250401 112100 915515486 2935 2935 2935 2935 929
523 20250401 112000 912788871 2945 2945 2945 2945 8
524 20250401 111900 912765311 2935 2935 2935 2935 54
525 20250401 111800 912606821 2935 2940 2940 2935 800
526 20250401 111700 910257641 2940 2940 2940 2940 762
527 20250401 111600 908017361 2940 2945 2945 2940 743
528 20250401 111500 905831906 2950 2950 2950 2950 380
529 20250401 111400 904710906 2940 2970 2970 2940 13768
530 20250401 111300 864123311 2960 2970 2980 2960 5256
531 20250401 111200 848523961 2970 2970 2970 2970 900
532 20250401 111100 845850961 2970 2970 2970 2970 100
533 20250401 111000 845553961 2985 2975 2985 2975 1804
534 20250401 110900 840186011 2960 2960 2960 2960 22
535 20250401 110800 840120891 2975 2975 2975 2975 1
536 20250401 110700 840117916 2960 2960 2960 2960 0
537 20250401 110600 840117916 2960 2950 2960 2945 1550
538 20250401 110500 835537251 2960 2960 2960 2960 3
539 20250401 110400 835528371 2950 2950 2950 2950 0
540 20250401 110300 835528371 2950 2960 2960 2945 5003
541 20250401 110200 820780221 2960 2970 2970 2960 473
542 20250401 110100 819378546 2975 2975 2975 2975 336
543 20250401 110000 818378946 2975 2975 2975 2975 0
544 20250401 105900 818378946 2975 2975 2975 2975 0
545 20250401 105800 818378946 2975 2975 2975 2975 0
546 20250401 105700 818378946 2975 2980 2980 2970 402
547 20250401 105600 817183826 2980 2980 2980 2980 0
548 20250401 105500 817183826 2980 2980 2980 2980 0
549 20250401 105400 817183826 2980 2980 2985 2980 105
550 20250401 105300 816870421 2980 2980 2980 2980 103
551 20250401 105200 816563481 2975 2975 2975 2975 41
552 20250401 105100 816441506 2975 2970 2975 2970 96
553 20250401 105000 816156341 2970 2945 2970 2945 1163
554 20250401 104900 812716686 2950 2950 2950 2950 0
555 20250401 104800 812716686 2950 2950 2950 2950 746
556 20250401 104700 810515986 2950 2955 2955 2950 41
557 20250401 104600 810394966 2955 2955 2955 2955 182
558 20250401 104500 809857156 2955 2955 2955 2955 161
559 20250401 104400 809381401 2950 2950 2950 2950 0
560 20250401 104300 809381401 2950 2950 2950 2950 103
561 20250401 104200 809077551 2955 2952 2955 2950 283
562 20250401 104100 808242186 2950 2950 2950 2950 0
563 20250401 104000 808242186 2950 2950 2950 2950 0
564 20250401 103900 808242186 2950 2950 2952 2945 598
565 20250401 103800 806477632 2950 2965 2965 2950 2679
566 20250401 103700 798557105 2960 2970 2970 2960 1306
567 20250401 103600 794688020 2970 2965 2970 2965 264
568 20250401 103500 793904010 2970 2955 2970 2950 1921
569 20250401 103400 788212275 2950 2940 2950 2940 510
570 20250401 103300 786708170 2940 2940 2940 2940 1173
571 20250401 103200 783259550 2950 2940 2950 2940 160
572 20250401 103100 782787710 2940 2955 2955 2940 6009
573 20250401 103000 765078810 2950 2955 2955 2950 1280
574 20250401 102900 761299960 2965 2960 2965 2960 198
575 20250401 102800 760713630 2965 2980 2980 2965 639
576 20250401 102700 758816160 2980 2980 2980 2980 1
577 20250401 102600 758813180 2975 2995 2995 2975 5495
578 20250401 102500 742416695 2995 2985 3005 2985 1596
579 20250401 102400 737642865 2985 2975 2990 2975 423
580 20250401 102300 736381305 2970 2960 2970 2960 114
581 20250401 102200 736043055 2960 2960 2960 2960 54
582 20250401 102100 735883215 2965 2980 2980 2965 271
583 20250401 102000 735079365 2990 2975 2990 2975 1709
584 20250401 101900 729981585 2975 2955 3010 2955 3389
585 20250401 101800 719926930 2960 2990 2990 2935 5213
586 20250401 101700 704551860 2995 3015 3015 2995 3939
587 20250401 101600 692725970 3015 3030 3035 3015 1863
588 20250401 101500 687097870 3030 3040 3040 3030 531
589 20250401 101400 685487735 3050 3050 3050 3050 0
590 20250401 101300 685487735 3050 3050 3050 3050 0
591 20250401 101200 685487735 3050 3050 3050 3050 99
592 20250401 101100 685185785 3035 3060 3065 3020 2295
593 20250401 101000 678226025 3050 3045 3050 3045 411
594 20250401 100900 676973210 3045 3025 3045 3025 1529
595 20250401 100800 672330670 3025 3040 3040 3025 2353
596 20250401 100700 665199860 3040 3045 3050 3040 3175
597 20250401 100600 655540060 3045 3055 3060 3045 3132
598 20250401 100500 645989230 3060 3075 3075 3060 595
599 20250401 100400 644164640 3055 3060 3070 3055 1733
600 20250401 100300 638861040 3050 3080 3080 3050 2408
601 20250401 100200 631459430 3080 3095 3100 3080 4308
602 20250401 100100 618165470 3095 3120 3120 3095 3357
603 20250401 100000 607700215 3130 3125 3130 3095 2458
604 20250401 095900 600041265 3125 3120 3125 3120 2200
605 20250401 095800 593172525 3110 3130 3130 3110 86
606 20250401 095700 592905005 3110 3130 3135 3110 4341
607 20250401 095600 579353120 3120 3120 3120 3120 204
608 20250401 095500 578716640 3120 3110 3145 3105 1669
609 20250401 095400 573490825 3105 3080 3105 3080 920
610 20250401 095300 570643115 3070 3080 3085 3070 670
611 20250401 095200 568585625 3080 3070 3080 3070 378
612 20250401 095100 567424795 3085 3080 3085 3080 977
613 20250401 095000 564415445 3075 3080 3080 3075 586
614 20250401 094900 562612990 3100 3110 3110 3080 1515
615 20250401 094800 557925810 3110 3125 3125 3110 1427
616 20250401 094700 553477820 3125 3140 3140 3125 1839
617 20250401 094600 547712105 3140 3140 3140 3135 807
618 20250401 094500 545178340 3140 3155 3160 3140 1030
619 20250401 094400 541934780 3160 3160 3160 3155 823
620 20250401 094300 539337680 3175 3120 3175 3120 2487
621 20250401 094200 531530310 3125 3125 3135 3125 1415
622 20250401 094100 527107975 3135 3145 3145 3125 778
623 20250401 094000 524672215 3150 3155 3155 3120 2253
624 20250401 093900 517591735 3160 3165 3165 3160 1762
625 20250401 093800 512023810 3160 3165 3165 3160 170
626 20250401 093700 511486535 3160 3180 3180 3160 2655
627 20250401 093600 503062885 3180 3190 3190 3180 1622
628 20250401 093500 497903365 3195 3200 3200 3195 811
629 20250401 093400 495309140 3200 3200 3200 3200 930
630 20250401 093300 492333140 3220 3210 3220 3200 4461
631 20250401 093200 478031370 3215 3230 3230 3215 1610
632 20250401 093100 472850975 3230 3220 3230 3215 2018
633 20250401 093000 466352750 3225 3215 3235 3215 2254
634 20250401 092900 459078880 3220 3180 3220 3180 1675
635 20250401 092800 453716735 3185 3185 3190 3185 1679
636 20250401 092700 448368715 3180 3195 3195 3180 712
637 20250401 092600 446102370 3200 3210 3215 3200 1226
638 20250401 092500 442167200 3200 3205 3210 3200 6571
639 20250401 092400 421138335 3205 3225 3230 3205 4818
640 20250401 092300 405644375 3225 3225 3235 3220 4758
641 20250401 092200 390305520 3225 3230 3230 3220 3449
642 20250401 092100 379174805 3245 3275 3275 3230 5525
643 20250401 092000 361210162 3275 3315 3315 3270 5399
644 20250401 091900 343498227 3315 3315 3320 3300 4327
645 20250401 091800 329168877 3315 3300 3315 3280 6139
646 20250401 091700 308935760 3300 3295 3315 3295 3386
647 20250401 091600 297726490 3300 3265 3300 3265 1099
648 20250401 091500 294132875 3255 3275 3310 3255 7243
649 20250401 091400 270308856 3300 3255 3300 3250 14793
650 20250401 091300 221761476 3255 3260 3280 3250 7546
651 20250401 091200 197113630 3260 3270 3295 3245 9007
652 20250401 091100 167593410 3270 3280 3285 3240 7293
653 20250401 091000 143810785 3280 3170 3290 3170 13872
654 20250401 090900 98669125 3150 3145 3175 3145 1209
655 20250401 090800 94850560 3115 3135 3245 3115 12654
656 20250401 090700 54551700 3135 3120 3140 3095 2465
657 20250401 090600 46877175 3105 3065 3130 3065 6044
658 20250401 090500 28181765 3050 3045 3050 3045 618
659 20250401 090400 26296890 3040 3015 3040 3015 845
660 20250401 090300 23733380 3020 2995 3020 2995 788
661 20250401 090200 21360220 3010 3010 3015 2995 1623
662 20250401 090100 16489130 3010 3010 3010 2950 2573
663 20250401 090000 8797430 3050 3050 3050 3025 2885

1
073190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11968040,0,35784439600,0.00
20250327,0,11968040,0,37699326000,0.00
20250326,0,11968040,0,38297728000,0.00
20250325,0,11968040,0,39853573200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11968040 0 35784439600 0.00
3 20250327 0 11968040 0 37699326000 0.00
4 20250326 0 11968040 0 38297728000 0.00
5 20250325 0 11968040 0 39853573200 0.00