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

668
082640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,1633457040,5340,5340,5340,5340,2412
20250401,200500,1633457040,5340,5340,5340,5340,0
20250401,200400,1633457040,5340,5340,5340,5340,0
20250401,200300,1633457040,5340,5340,5340,5340,0
20250401,200200,1633457040,5340,5340,5340,5340,0
20250401,200100,1633457040,5340,5340,5340,5340,0
20250401,200000,1633457040,5340,5340,5340,5340,0
20250401,195900,1633457040,5340,5340,5340,5340,0
20250401,195800,1633457040,5340,5340,5340,5340,0
20250401,195700,1633457040,5340,5340,5340,5340,0
20250401,195600,1633457040,5340,5340,5340,5340,0
20250401,195500,1633457040,5340,5340,5340,5340,0
20250401,195400,1633457040,5340,5340,5340,5340,0
20250401,195300,1633457040,5340,5340,5340,5340,0
20250401,195200,1633457040,5340,5340,5340,5340,0
20250401,195100,1633457040,5340,5340,5340,5340,0
20250401,195000,1633457040,5340,5340,5340,5340,0
20250401,194900,1633457040,5340,5340,5340,5340,0
20250401,194800,1633457040,5340,5340,5340,5340,0
20250401,194700,1633457040,5340,5340,5340,5340,0
20250401,194600,1633457040,5340,5340,5340,5340,0
20250401,194500,1633457040,5340,5340,5340,5340,0
20250401,194400,1633457040,5340,5340,5340,5340,0
20250401,194300,1633457040,5340,5340,5340,5340,0
20250401,194200,1633457040,5340,5340,5340,5340,0
20250401,194100,1633457040,5340,5340,5340,5340,0
20250401,194000,1633457040,5340,5340,5340,5340,0
20250401,193900,1633457040,5340,5340,5340,5340,0
20250401,193800,1633457040,5340,5340,5340,5340,0
20250401,193700,1633457040,5340,5340,5340,5340,0
20250401,193600,1633457040,5340,5340,5340,5340,2412
20250401,193500,1633457040,5340,5340,5340,5340,0
20250401,193400,1633457040,5340,5340,5340,5340,0
20250401,193300,1633457040,5340,5340,5340,5340,0
20250401,193200,1633457040,5340,5340,5340,5340,0
20250401,193100,1633457040,5340,5340,5340,5340,0
20250401,193000,1633457040,5340,5340,5340,5340,0
20250401,192900,1633457040,5340,5340,5340,5340,0
20250401,192800,1633457040,5340,5340,5340,5340,0
20250401,192700,1633457040,5340,5340,5340,5340,0
20250401,192600,1633457040,5340,5340,5340,5340,0
20250401,192500,1633457040,5340,5340,5340,5340,0
20250401,192400,1633457040,5340,5340,5340,5340,0
20250401,192300,1633457040,5340,5340,5340,5340,0
20250401,192200,1633457040,5340,5340,5340,5340,0
20250401,192100,1633457040,5340,5340,5340,5340,0
20250401,192000,1633457040,5340,5340,5340,5340,0
20250401,191900,1633457040,5340,5340,5340,5340,0
20250401,191800,1633457040,5340,5340,5340,5340,0
20250401,191700,1633457040,5340,5340,5340,5340,0
20250401,191600,1633457040,5340,5340,5340,5340,0
20250401,191500,1633457040,5340,5340,5340,5340,0
20250401,191400,1633457040,5340,5340,5340,5340,0
20250401,191300,1633457040,5340,5340,5340,5340,0
20250401,191200,1633457040,5340,5340,5340,5340,0
20250401,191100,1633457040,5340,5340,5340,5340,0
20250401,191000,1633457040,5340,5340,5340,5340,0
20250401,190900,1633457040,5340,5340,5340,5340,0
20250401,190800,1633457040,5340,5340,5340,5340,0
20250401,190700,1633457040,5340,5340,5340,5340,0
20250401,190600,1633457040,5340,5340,5340,5340,2412
20250401,190500,1633457040,5340,5340,5340,5340,0
20250401,190400,1633457040,5340,5340,5340,5340,0
20250401,190300,1633457040,5340,5340,5340,5340,0
20250401,190200,1633457040,5340,5340,5340,5340,0
20250401,190100,1633457040,5340,5340,5340,5340,0
20250401,190000,1633457040,5340,5340,5340,5340,0
20250401,185900,1633457040,5340,5340,5340,5340,0
20250401,185800,1633457040,5340,5340,5340,5340,0
20250401,185700,1633457040,5340,5340,5340,5340,0
20250401,185600,1633457040,5340,5340,5340,5340,0
20250401,185500,1633457040,5340,5340,5340,5340,0
20250401,185400,1633457040,5340,5340,5340,5340,0
20250401,185300,1633457040,5340,5340,5340,5340,0
20250401,185200,1633457040,5340,5340,5340,5340,0
20250401,185100,1633457040,5340,5340,5340,5340,0
20250401,185000,1633457040,5340,5340,5340,5340,0
20250401,184900,1633457040,5340,5340,5340,5340,0
20250401,184800,1633457040,5340,5340,5340,5340,0
20250401,184700,1633457040,5340,5340,5340,5340,0
20250401,184600,1633457040,5340,5340,5340,5340,0
20250401,184500,1633457040,5340,5340,5340,5340,0
20250401,184400,1633457040,5340,5340,5340,5340,0
20250401,184300,1633457040,5340,5340,5340,5340,0
20250401,184200,1633457040,5340,5340,5340,5340,0
20250401,184100,1633457040,5340,5340,5340,5340,0
20250401,184000,1633457040,5340,5340,5340,5340,0
20250401,183900,1633457040,5340,5340,5340,5340,0
20250401,183800,1633457040,5340,5340,5340,5340,0
20250401,183700,1633457040,5340,5340,5340,5340,0
20250401,183600,1633457040,5340,5340,5340,5340,2412
20250401,183500,1633457040,5340,5340,5340,5340,0
20250401,183400,1633457040,5340,5340,5340,5340,0
20250401,183300,1633457040,5340,5340,5340,5340,0
20250401,183200,1633457040,5340,5340,5340,5340,0
20250401,183100,1633457040,5340,5340,5340,5340,0
20250401,183000,1633457040,5340,5340,5340,5340,0
20250401,182900,1633457040,5340,5340,5340,5340,0
20250401,182800,1633457040,5340,5340,5340,5340,0
20250401,182700,1633457040,5340,5340,5340,5340,0
20250401,182600,1633457040,5340,5340,5340,5340,0
20250401,182500,1633457040,5340,5340,5340,5340,0
20250401,182400,1633457040,5340,5340,5340,5340,0
20250401,182300,1633457040,5340,5340,5340,5340,0
20250401,182200,1633457040,5340,5340,5340,5340,0
20250401,182100,1633457040,5340,5340,5340,5340,0
20250401,182000,1633457040,5340,5340,5340,5340,0
20250401,181900,1633457040,5340,5340,5340,5340,0
20250401,181800,1633457040,5340,5340,5340,5340,0
20250401,181700,1633457040,5340,5340,5340,5340,0
20250401,181600,1633457040,5340,5340,5340,5340,0
20250401,181500,1633457040,5340,5340,5340,5340,0
20250401,181400,1633457040,5340,5340,5340,5340,0
20250401,181300,1633457040,5340,5340,5340,5340,0
20250401,181200,1633457040,5340,5340,5340,5340,0
20250401,181100,1633457040,5340,5340,5340,5340,0
20250401,181000,1633457040,5340,5340,5340,5340,0
20250401,180900,1633457040,5340,5340,5340,5340,0
20250401,180800,1633457040,5340,5340,5340,5340,0
20250401,180700,1633457040,5340,5340,5340,5340,0
20250401,180600,1633457040,5340,5340,5340,5340,2412
20250401,180500,1633457040,5340,5340,5340,5340,0
20250401,180400,1633457040,5340,5340,5340,5340,0
20250401,180300,1633457040,5340,5340,5340,5340,0
20250401,180200,1633457040,5340,5340,5340,5340,0
20250401,180100,1633457040,5340,5340,5340,5340,0
20250401,180000,1633457040,5340,5340,5340,5340,0
20250401,175900,1633457040,5340,5340,5340,5340,0
20250401,175800,1633457040,5340,5340,5340,5340,0
20250401,175700,1633457040,5340,5340,5340,5340,0
20250401,175600,1633457040,5340,5340,5340,5340,0
20250401,175500,1633457040,5340,5340,5340,5340,0
20250401,175400,1633457040,5340,5340,5340,5340,0
20250401,175300,1633457040,5340,5340,5340,5340,0
20250401,175200,1633457040,5340,5340,5340,5340,0
20250401,175100,1633457040,5340,5340,5340,5340,0
20250401,175000,1633457040,5340,5340,5340,5340,0
20250401,174900,1633457040,5340,5340,5340,5340,0
20250401,174800,1633457040,5340,5340,5340,5340,0
20250401,174700,1633457040,5340,5340,5340,5340,0
20250401,174600,1633457040,5340,5340,5340,5340,0
20250401,174500,1633457040,5340,5340,5340,5340,0
20250401,174400,1633457040,5340,5340,5340,5340,0
20250401,174300,1633457040,5340,5340,5340,5340,0
20250401,174200,1633457040,5340,5340,5340,5340,0
20250401,174100,1633457040,5340,5340,5340,5340,0
20250401,174000,1633457040,5340,5340,5340,5340,0
20250401,173900,1633457040,5340,5340,5340,5340,0
20250401,173800,1633457040,5340,5340,5340,5340,0
20250401,173700,1633457040,5340,5340,5340,5340,0
20250401,173600,1633457040,5340,5340,5340,5340,2412
20250401,173500,1633457040,5340,5340,5340,5340,0
20250401,173400,1633457040,5340,5340,5340,5340,0
20250401,173300,1633457040,5340,5340,5340,5340,0
20250401,173200,1633457040,5340,5340,5340,5340,0
20250401,173100,1633457040,5340,5340,5340,5340,0
20250401,173000,1633457040,5340,5340,5340,5340,0
20250401,172900,1633457040,5340,5340,5340,5340,0
20250401,172800,1633457040,5340,5340,5340,5340,0
20250401,172700,1633457040,5340,5340,5340,5340,0
20250401,172600,1633457040,5340,5340,5340,5340,0
20250401,172500,1633457040,5340,5340,5340,5340,0
20250401,172400,1633457040,5340,5340,5340,5340,0
20250401,172300,1633457040,5340,5340,5340,5340,0
20250401,172200,1633457040,5340,5340,5340,5340,0
20250401,172100,1633457040,5340,5340,5340,5340,0
20250401,172000,1633457040,5340,5340,5340,5340,0
20250401,171900,1633457040,5340,5340,5340,5340,0
20250401,171800,1633457040,5340,5340,5340,5340,0
20250401,171700,1633457040,5340,5340,5340,5340,0
20250401,171600,1633457040,5340,5340,5340,5340,0
20250401,171500,1633457040,5340,5340,5340,5340,0
20250401,171400,1633457040,5340,5340,5340,5340,0
20250401,171300,1633457040,5340,5340,5340,5340,0
20250401,171200,1633457040,5340,5340,5340,5340,0
20250401,171100,1633457040,5340,5340,5340,5340,0
20250401,171000,1633457040,5340,5340,5340,5340,0
20250401,170900,1633457040,5340,5340,5340,5340,0
20250401,170800,1633457040,5340,5340,5340,5340,0
20250401,170700,1633457040,5340,5340,5340,5340,0
20250401,170600,1633457040,5340,5340,5340,5340,2412
20250401,170500,1633457040,5340,5340,5340,5340,0
20250401,170400,1633457040,5340,5340,5340,5340,0
20250401,170300,1633457040,5340,5340,5340,5340,0
20250401,170200,1633457040,5340,5340,5340,5340,0
20250401,170100,1633457040,5340,5340,5340,5340,0
20250401,170000,1633457040,5340,5340,5340,5340,0
20250401,165900,1633457040,5340,5340,5340,5340,0
20250401,165800,1633457040,5340,5340,5340,5340,0
20250401,165700,1633457040,5340,5340,5340,5340,0
20250401,165600,1633457040,5340,5340,5340,5340,0
20250401,165500,1633457040,5340,5340,5340,5340,0
20250401,165400,1633457040,5340,5340,5340,5340,0
20250401,165300,1633457040,5340,5340,5340,5340,0
20250401,165200,1633457040,5340,5340,5340,5340,0
20250401,165100,1633457040,5340,5340,5340,5340,0
20250401,165000,1633457040,5340,5340,5340,5340,0
20250401,164900,1633457040,5340,5340,5340,5340,0
20250401,164800,1633457040,5340,5340,5340,5340,0
20250401,164700,1633457040,5340,5340,5340,5340,0
20250401,164600,1633457040,5340,5340,5340,5340,0
20250401,164500,1633457040,5340,5340,5340,5340,0
20250401,164400,1633457040,5340,5340,5340,5340,0
20250401,164300,1633457040,5340,5340,5340,5340,0
20250401,164200,1633457040,5340,5340,5340,5340,0
20250401,164100,1633457040,5340,5340,5340,5340,0
20250401,164000,1633457040,5340,5340,5340,5340,0
20250401,163900,1633457040,5340,5340,5340,5340,0
20250401,163800,1633457040,5340,5340,5340,5340,0
20250401,163700,1633457040,5340,5340,5340,5340,0
20250401,163600,1633457040,5340,5340,5340,5340,2412
20250401,163500,1633457040,5340,5340,5340,5340,0
20250401,163400,1633457040,5340,5340,5340,5340,0
20250401,163300,1633457040,5340,5340,5340,5340,0
20250401,163200,1633457040,5340,5340,5340,5340,0
20250401,163100,1633457040,5340,5340,5340,5340,0
20250401,163000,1633457040,5340,5340,5340,5340,0
20250401,162900,1633457040,5340,5340,5340,5340,0
20250401,162800,1633457040,5340,5340,5340,5340,0
20250401,162700,1633457040,5340,5340,5340,5340,0
20250401,162600,1633457040,5340,5340,5340,5340,0
20250401,162500,1633457040,5340,5340,5340,5340,0
20250401,162400,1633457040,5340,5340,5340,5340,0
20250401,162300,1633457040,5340,5340,5340,5340,0
20250401,162200,1633457040,5340,5340,5340,5340,0
20250401,162100,1633457040,5340,5340,5340,5340,0
20250401,162000,1633457040,5340,5340,5340,5340,0
20250401,161900,1633457040,5340,5340,5340,5340,0
20250401,161800,1633457040,5340,5340,5340,5340,0
20250401,161700,1633457040,5340,5340,5340,5340,0
20250401,161600,1633457040,5340,5340,5340,5340,0
20250401,161500,1633457040,5340,5340,5340,5340,0
20250401,161400,1633457040,5340,5340,5340,5340,0
20250401,161300,1633457040,5340,5340,5340,5340,0
20250401,161200,1633457040,5340,5340,5340,5340,0
20250401,161100,1633457040,5340,5340,5340,5340,0
20250401,161000,1633457040,5340,5340,5340,5340,0
20250401,160900,1633457040,5340,5340,5340,5340,0
20250401,160800,1633457040,5340,5340,5340,5340,0
20250401,160700,1633457040,5340,5340,5340,5340,0
20250401,160600,1633457040,5340,5340,5340,5340,2412
20250401,160500,1633457040,5340,5340,5340,5340,0
20250401,160400,1633457040,5340,5340,5340,5340,0
20250401,160300,1633457040,5340,5340,5340,5340,0
20250401,160200,1633457040,5340,5340,5340,5340,0
20250401,160100,1633457040,5340,5340,5340,5340,0
20250401,160000,1633457040,5340,5340,5340,5340,0
20250401,155900,1633457040,5340,5340,5340,5340,0
20250401,155800,1633457040,5340,5340,5340,5340,0
20250401,155700,1633457040,5340,5340,5340,5340,0
20250401,155600,1633457040,5340,5340,5340,5340,0
20250401,155500,1633457040,5340,5340,5340,5340,0
20250401,155400,1633457040,5340,5340,5340,5340,0
20250401,155300,1633457040,5340,5340,5340,5340,0
20250401,155200,1633457040,5340,5340,5340,5340,0
20250401,155100,1633457040,5340,5340,5340,5340,0
20250401,155000,1633457040,5340,5340,5340,5340,0
20250401,154900,1633457040,5340,5340,5340,5340,0
20250401,154800,1633457040,5340,5340,5340,5340,0
20250401,154700,1633457040,5340,5340,5340,5340,0
20250401,154600,1633457040,5340,5340,5340,5340,0
20250401,154500,1633457040,5340,5340,5340,5340,0
20250401,154400,1633457040,5340,5340,5340,5340,0
20250401,154300,1633457040,5340,5340,5340,5340,0
20250401,154200,1633457040,5340,5340,5340,5340,0
20250401,154100,1633457040,5340,5340,5340,5340,0
20250401,154000,1633457040,5340,5340,5340,5340,0
20250401,153900,1633457040,5340,5340,5340,5340,0
20250401,153800,1633457040,5340,5340,5340,5340,0
20250401,153700,1633457040,5340,5340,5340,5340,0
20250401,153600,1633457040,5340,5340,5340,5340,2412
20250401,153500,1633457040,5340,5340,5340,5340,0
20250401,153400,1633457040,5340,5340,5340,5340,0
20250401,153300,1633457040,5340,5340,5340,5340,0
20250401,153200,1633457040,5340,5340,5340,5340,0
20250401,153100,1633457040,5340,5340,5340,5340,0
20250401,153000,1633457040,5340,5340,5340,5340,2412
20250401,152900,1620576960,5330,5330,5330,5330,0
20250401,152800,1620576960,5330,5330,5330,5330,0
20250401,152700,1620576960,5330,5330,5330,5330,0
20250401,152600,1620576960,5330,5330,5330,5330,0
20250401,152500,1620576960,5330,5330,5330,5330,0
20250401,152400,1620576960,5330,5330,5330,5330,0
20250401,152300,1620576960,5330,5330,5330,5330,0
20250401,152200,1620576960,5330,5330,5330,5330,0
20250401,152100,1620576960,5330,5330,5330,5330,0
20250401,152000,1620576960,5330,5330,5330,5330,0
20250401,151900,1620576960,5330,5340,5340,5330,461
20250401,151800,1618115920,5330,5340,5340,5330,166
20250401,151700,1617229690,5340,5350,5350,5340,3126
20250401,151600,1600535900,5340,5340,5350,5340,327
20250401,151500,1598787960,5350,5360,5370,5340,1312
20250401,151400,1591765785,5350,5340,5360,5340,3197
20250401,151300,1574634465,5350,5330,5350,5320,9942
20250401,151200,1521529315,5320,5320,5330,5320,222
20250401,151100,1520346655,5320,5310,5330,5310,550
20250401,151000,1517420115,5310,5310,5310,5300,500
20250401,150900,1514768445,5290,5290,5310,5290,320
20250401,150800,1513073745,5310,5310,5310,5290,327
20250401,150700,1511340735,5290,5290,5310,5290,365
20250401,150600,1509407045,5290,5310,5310,5290,311
20250401,150500,1507758995,5290,5320,5320,5290,428
20250401,150400,1505486005,5290,5290,5310,5290,263
20250401,150300,1504092835,5290,5300,5310,5280,1026
20250401,150200,1498656955,5300,5280,5300,5280,404
20250401,150100,1496520235,5300,5300,5300,5280,311
20250401,150000,1494874175,5290,5300,5300,5290,433
20250401,145900,1492581505,5300,5300,5300,5290,592
20250401,145800,1489445595,5300,5300,5310,5230,7751
20250401,145700,1448505915,5310,5300,5310,5300,236
20250401,145600,1447254075,5300,5300,5300,5300,223
20250401,145500,1446072175,5300,5310,5310,5300,176
20250401,145400,1445139295,5310,5300,5310,5300,352
20250401,145300,1443271855,5300,5300,5310,5300,224
20250401,145200,1442084085,5300,5310,5310,5300,216
20250401,145100,1440939205,5300,5300,5300,5300,167
20250401,145000,1440054105,5300,5320,5320,5300,755
20250401,144900,1436044845,5320,5320,5340,5320,3533
20250401,144800,1417215055,5310,5310,5320,5310,2959
20250401,144700,1401475405,5310,5310,5310,5310,720
20250401,144600,1397652205,5320,5310,5320,5310,263
20250401,144500,1396255275,5320,5310,5320,5310,1360
20250401,144400,1389021755,5310,5320,5320,5310,304
20250401,144300,1387407445,5310,5310,5310,5310,168
20250401,144200,1386515365,5310,5310,5310,5310,273
20250401,144100,1385065735,5310,5320,5320,5310,63
20250401,144000,1384731125,5320,5320,5320,5320,0
20250401,143900,1384731125,5320,5320,5320,5320,300
20250401,143800,1383135125,5320,5320,5320,5320,31
20250401,143700,1382970205,5310,5310,5310,5310,0
20250401,143600,1382970205,5310,5320,5320,5310,140
20250401,143500,1382226725,5310,5310,5310,5310,0
20250401,143400,1382226725,5310,5320,5320,5310,1594
20250401,143300,1373748655,5330,5330,5330,5330,7
20250401,143200,1373711345,5330,5330,5330,5330,0
20250401,143100,1373711345,5330,5330,5330,5330,1
20250401,143000,1373706015,5330,5330,5330,5330,1662
20250401,142900,1364847555,5340,5330,5340,5330,814
20250401,142800,1360508745,5340,5340,5340,5340,7
20250401,142700,1360471365,5330,5330,5330,5330,0
20250401,142600,1360471365,5330,5330,5330,5330,2630
20250401,142500,1346453465,5330,5330,5330,5330,208
20250401,142400,1345344825,5320,5320,5320,5320,30
20250401,142300,1345185225,5330,5330,5330,5330,0
20250401,142200,1345185225,5330,5330,5330,5330,7
20250401,142100,1345147915,5330,5330,5330,5330,0
20250401,142000,1345147915,5330,5340,5340,5330,838
20250401,141900,1340681295,5330,5330,5330,5330,3128
20250401,141800,1324009055,5320,5320,5320,5320,0
20250401,141700,1324009055,5320,5330,5330,5320,10
20250401,141600,1323955785,5320,5320,5320,5320,2
20250401,141500,1323945145,5330,5330,5330,5330,0
20250401,141400,1323945145,5330,5320,5330,5320,3308
20250401,141300,1306328725,5300,5300,5300,5300,0
20250401,141200,1306328725,5300,5300,5300,5300,0
20250401,141100,1306328725,5300,5320,5320,5300,3147
20250401,141000,1289614095,5330,5330,5330,5330,808
20250401,140900,1285307455,5340,5340,5340,5340,65
20250401,140800,1284960355,5340,5330,5340,5330,4761
20250401,140700,1259583165,5330,5330,5330,5330,111
20250401,140600,1258991535,5330,5330,5330,5330,85
20250401,140500,1258538485,5330,5330,5330,5330,82
20250401,140400,1258101425,5330,5330,5330,5330,612
20250401,140300,1254839465,5330,5330,5330,5330,77
20250401,140200,1254429055,5330,5330,5330,5330,79
20250401,140100,1254007985,5330,5330,5330,5330,7
20250401,140000,1253970675,5320,5320,5320,5320,44
20250401,135900,1253736595,5330,5330,5330,5330,0
20250401,135800,1253736595,5330,5330,5330,5330,8
20250401,135700,1253693955,5320,5330,5330,5320,518
20250401,135600,1250936925,5330,5330,5330,5320,54
20250401,135500,1250649135,5330,5330,5330,5330,0
20250401,135400,1250649135,5330,5330,5330,5330,0
20250401,135300,1250649135,5330,5330,5330,5330,8
20250401,135200,1250606495,5320,5330,5330,5320,55
20250401,135100,1250313835,5320,5320,5320,5320,1048
20250401,135000,1244738475,5330,5330,5330,5330,7
20250401,134900,1244701165,5330,5330,5330,5330,0
20250401,134800,1244701165,5330,5330,5330,5330,8
20250401,134700,1244658525,5320,5320,5320,5320,81
20250401,134600,1244227605,5330,5330,5330,5330,2
20250401,134500,1244216945,5330,5330,5330,5330,7
20250401,134400,1244179635,5320,5320,5320,5320,46
20250401,134300,1243934915,5330,5320,5330,5320,103
20250401,134200,1243386925,5330,5330,5330,5320,746
20250401,134100,1239411505,5340,5340,5340,5340,1
20250401,134000,1239406165,5330,5330,5340,5330,70
20250401,133900,1239032985,5330,5330,5330,5330,5
20250401,133800,1239006335,5330,5330,5330,5330,400
20250401,133700,1236874335,5340,5340,5340,5340,7
20250401,133600,1236836955,5330,5330,5330,5330,3
20250401,133500,1236820965,5330,5330,5330,5330,0
20250401,133400,1236820965,5330,5320,5330,5320,974
20250401,133300,1231638525,5320,5320,5320,5320,0
20250401,133200,1231638525,5320,5320,5320,5320,7
20250401,133100,1231601285,5310,5310,5310,5310,180
20250401,133000,1230645485,5310,5310,5310,5310,16
20250401,132900,1230560525,5320,5310,5320,5310,1412
20250401,132800,1223062725,5310,5310,5310,5310,60
20250401,132700,1222744125,5310,5310,5310,5310,17
20250401,132600,1222653855,5310,5310,5310,5310,2
20250401,132500,1222643235,5310,5310,5310,5310,277
20250401,132400,1221172365,5300,5300,5300,5300,0
20250401,132300,1221172365,5300,5300,5300,5300,0
20250401,132200,1221172365,5300,5315,5315,5300,1660
20250401,132100,1212357770,5320,5320,5320,5320,11
20250401,132000,1212299250,5300,5300,5300,5300,63
20250401,131900,1211965350,5310,5310,5310,5310,181
20250401,131800,1211004240,5300,5310,5320,5300,1773
20250401,131700,1201585010,5320,5320,5320,5320,5292
20250401,131600,1173431570,5330,5330,5330,5320,18
20250401,131500,1173335650,5330,5320,5330,5320,311
20250401,131400,1171679020,5330,5330,5330,5330,141
20250401,131300,1170927490,5330,5330,5330,5330,550
20250401,131200,1167995990,5340,5340,5340,5340,0
20250401,131100,1167995990,5340,5340,5340,5340,0
20250401,131000,1167995990,5340,5330,5340,5330,1222
20250401,130900,1161482030,5340,5335,5340,5330,82
20250401,130800,1161044955,5340,5340,5340,5340,129
20250401,130700,1160356095,5340,5340,5340,5340,107
20250401,130600,1159784715,5340,5340,5340,5340,109
20250401,130500,1159202655,5340,5340,5340,5340,144
20250401,130400,1158433695,5340,5340,5340,5340,156
20250401,130300,1157600655,5340,5340,5340,5330,151
20250401,130200,1156794385,5340,5340,5340,5340,146
20250401,130100,1156014745,5340,5340,5340,5340,93
20250401,130000,1155518125,5330,5330,5330,5330,1481
20250401,125900,1147624395,5330,5330,5330,5320,258
20250401,125800,1146249265,5330,5330,5330,5330,144
20250401,125700,1145481745,5330,5330,5330,5330,10
20250401,125600,1145428445,5320,5330,5330,5320,463
20250401,125500,1142963840,5330,5330,5330,5320,186
20250401,125400,1141973150,5330,5330,5330,5330,0
20250401,125300,1141973150,5330,5330,5330,5330,0
20250401,125200,1141973150,5330,5330,5330,5330,11
20250401,125100,1141914520,5330,5330,5330,5330,35
20250401,125000,1141727970,5320,5330,5330,5320,520
20250401,124900,1138961280,5330,5330,5330,5330,81
20250401,124800,1138529550,5320,5330,5330,5320,378
20250401,124700,1136518580,5330,5330,5330,5330,11
20250401,124600,1136459950,5330,5330,5330,5330,2
20250401,124500,1136449290,5330,5330,5330,5320,475
20250401,124400,1133922250,5330,5320,5330,5320,19
20250401,124300,1133821010,5330,5335,5335,5330,111
20250401,124200,1133229375,5330,5330,5330,5330,253
20250401,124100,1131880885,5330,5330,5330,5320,163
20250401,124000,1131012115,5330,5330,5330,5330,500
20250401,123900,1128347115,5340,5340,5340,5340,7
20250401,123800,1128309735,5340,5340,5340,5340,1290
20250401,123700,1121421135,5340,5340,5340,5340,10
20250401,123600,1121367735,5350,5340,5350,5340,21
20250401,123500,1121255505,5340,5340,5350,5340,200
20250401,123400,1120187475,5350,5350,5350,5350,0
20250401,123300,1120187475,5350,5340,5350,5340,36
20250401,123200,1119995165,5340,5340,5340,5340,631
20250401,123100,1116625625,5340,5340,5340,5340,1287
20250401,123000,1109753045,5340,5335,5340,5330,323
20250401,122900,1108031420,5340,5340,5340,5340,0
20250401,122800,1108031420,5340,5330,5340,5330,10
20250401,122700,1107978030,5330,5330,5330,5330,38
20250401,122600,1107775490,5330,5350,5350,5330,1697
20250401,122500,1098713780,5350,5350,5350,5340,144
20250401,122400,1097944110,5340,5350,5350,5340,86
20250401,122300,1097484050,5350,5350,5350,5350,9
20250401,122200,1097435900,5350,5350,5350,5350,69
20250401,122100,1097066750,5350,5350,5350,5350,68
20250401,122000,1096702950,5350,5350,5350,5350,109
20250401,121900,1096119800,5340,5340,5340,5340,54
20250401,121800,1095831440,5350,5350,5350,5340,87
20250401,121700,1095366760,5350,5350,5350,5350,357
20250401,121600,1093456810,5360,5350,5360,5350,35
20250401,121500,1093269530,5350,5360,5360,5350,239
20250401,121400,1091990795,5350,5340,5350,5340,684
20250401,121300,1088331405,5350,5350,5350,5340,785
20250401,121200,1084131845,5340,5350,5350,5340,141
20250401,121100,1083377695,5350,5350,5350,5350,3
20250401,121000,1083361645,5350,5350,5360,5350,1564
20250401,120900,1074991905,5350,5350,5350,5350,530
20250401,120800,1072156405,5340,5340,5340,5340,426
20250401,120700,1069881565,5340,5340,5340,5340,15
20250401,120600,1069801465,5340,5350,5350,5340,46
20250401,120500,1069555805,5350,5330,5350,5330,31
20250401,120400,1069390545,5340,5350,5350,5340,244
20250401,120300,1068087565,5350,5340,5350,5340,336
20250401,120200,1066293275,5340,5340,5340,5340,555
20250401,120100,1063329575,5340,5330,5340,5330,761
20250401,120000,1059265845,5340,5340,5340,5340,4
20250401,115900,1059244485,5330,5330,5340,5330,5110
20250401,115800,1032008085,5330,5330,5350,5330,3021
20250401,115700,1015865295,5330,5330,5330,5330,18
20250401,115600,1015769355,5330,5320,5330,5320,213
20250401,115500,1014636085,5320,5320,5320,5320,3770
20250401,115400,994579685,5340,5320,5340,5310,816
20250401,115300,990231795,5320,5320,5320,5320,227
20250401,115200,989024155,5320,5330,5340,5320,2646
20250401,115100,974940955,5330,5320,5330,5320,16
20250401,115000,974855755,5320,5310,5320,5310,1616
20250401,114900,966258665,5310,5315,5315,5310,4
20250401,114800,966237420,5310,5310,5320,5310,182
20250401,114700,965270930,5310,5300,5320,5300,1449
20250401,114600,957574720,5310,5320,5320,5310,211
20250401,114500,956454280,5310,5310,5310,5310,0
20250401,114400,956454280,5310,5310,5310,5310,3
20250401,114300,956438350,5310,5310,5310,5310,139
20250401,114200,955700260,5310,5320,5320,5310,545
20250401,114100,952801110,5330,5320,5330,5320,301
20250401,114000,951199780,5320,5340,5340,5320,664
20250401,113900,947661030,5350,5310,5380,5290,36747
20250401,113800,750715020,5310,5310,5310,5310,40
20250401,113700,750502620,5300,5300,5300,5290,255
20250401,113600,749152050,5300,5280,5310,5280,2937
20250401,113500,733577500,5280,5290,5290,5280,167
20250401,113400,732695710,5290,5290,5290,5290,12
20250401,113300,732632230,5280,5290,5290,5280,152
20250401,113200,731829150,5290,5280,5290,5280,1009
20250401,113100,726500130,5280,5280,5280,5270,56
20250401,113000,726204460,5280,5280,5280,5280,103
20250401,112900,725660620,5280,5280,5280,5280,0
20250401,112800,725660620,5280,5280,5280,5280,0
20250401,112700,725660620,5280,5290,5290,5280,1373
20250401,112600,718410870,5280,5280,5290,5280,40
20250401,112500,718199390,5280,5290,5290,5280,33
20250401,112400,718025130,5280,5280,5280,5280,309
20250401,112300,716393610,5270,5285,5290,5270,120
20250401,112200,715760275,5290,5290,5300,5280,511
20250401,112100,713054905,5310,5300,5310,5260,3219
20250401,112000,695985055,5310,5270,5310,5260,2567
20250401,111900,682409255,5270,5260,5270,5260,12
20250401,111800,682346105,5260,5250,5270,5250,424
20250401,111700,680115305,5250,5260,5260,5250,224
20250401,111600,678939215,5260,5250,5260,5240,290
20250401,111500,677415865,5250,5240,5250,5240,102
20250401,111400,676881365,5250,5250,5250,5250,8
20250401,111300,676839365,5250,5250,5250,5250,45
20250401,111200,676603115,5250,5250,5250,5250,0
20250401,111100,676603115,5250,5250,5250,5250,118
20250401,111000,675983615,5250,5235,5250,5230,527
20250401,110900,673222320,5240,5240,5240,5240,0
20250401,110800,673222320,5240,5250,5250,5240,232
20250401,110700,672004450,5250,5230,5260,5230,1889
20250401,110600,662102800,5230,5240,5250,5230,96
20250401,110500,661600430,5270,5270,5310,5240,9305
20250401,110400,612352290,5240,5240,5270,5240,1136
20250401,110300,606382410,5260,5240,5260,5230,1041
20250401,110200,600924110,5230,5230,5230,5230,0
20250401,110100,600924110,5230,5230,5240,5230,43
20250401,110000,600699200,5230,5230,5230,5230,0
20250401,105900,600699200,5230,5240,5240,5230,11
20250401,105800,600641660,5230,5230,5230,5230,18
20250401,105700,600547520,5240,5240,5240,5240,99
20250401,105600,600028760,5230,5230,5230,5220,249
20250401,105500,598726660,5220,5220,5220,5220,50
20250401,105400,598465660,5220,5220,5220,5210,135
20250401,105300,597761440,5230,5220,5230,5220,3921
20250401,105200,577258100,5210,5210,5210,5210,164
20250401,105100,576403660,5220,5200,5220,5200,319
20250401,105000,574740530,5210,5210,5220,5210,201
20250401,104900,573693240,5200,5210,5210,5200,204
20250401,104800,572631640,5210,5210,5210,5210,812
20250401,104700,568401120,5210,5200,5210,5200,227
20250401,104600,567219770,5200,5200,5220,5200,124
20250401,104500,566574860,5200,5210,5210,5200,171
20250401,104400,565685180,5210,5210,5210,5210,3
20250401,104300,565669550,5210,5210,5210,5210,0
20250401,104200,565669550,5210,5210,5210,5210,8
20250401,104100,565627870,5210,5210,5210,5210,23
20250401,104000,565508040,5210,5210,5210,5210,92
20250401,103900,565028720,5210,5200,5210,5200,13
20250401,103800,564961010,5200,5200,5200,5200,0
20250401,103700,564961010,5200,5190,5210,5190,103
20250401,103600,564425690,5210,5210,5210,5190,2041
20250401,103500,553812750,5220,5220,5220,5220,0
20250401,103400,553812750,5220,5220,5220,5210,19
20250401,103300,553713650,5210,5210,5210,5210,0
20250401,103200,553713650,5210,5215,5220,5210,12
20250401,103100,553651095,5220,5220,5220,5220,20
20250401,103000,553546695,5200,5200,5200,5200,0
20250401,102900,553546695,5200,5230,5230,5200,1976
20250401,102800,543226615,5230,5230,5230,5230,0
20250401,102700,543226615,5230,5230,5230,5220,2157
20250401,102600,531967035,5220,5220,5220,5220,78
20250401,102500,531559875,5220,5220,5220,5220,11
20250401,102400,531502455,5220,5220,5220,5220,3
20250401,102300,531486795,5220,5210,5220,5210,9
20250401,102200,531439825,5200,5210,5220,5200,53
20250401,102100,531164115,5220,5230,5230,5220,96
20250401,102000,530662925,5230,5220,5230,5220,45
20250401,101900,530427595,5230,5230,5230,5230,0
20250401,101800,530427595,5230,5230,5230,5230,19
20250401,101700,530328225,5230,5220,5230,5220,5
20250401,101600,530302095,5230,5220,5230,5210,3
20250401,101500,530286435,5230,5230,5230,5220,11
20250401,101400,530228915,5240,5240,5240,5240,2
20250401,101300,530218435,5230,5230,5230,5230,9
20250401,101200,530171365,5230,5230,5230,5230,315
20250401,101100,528523915,5230,5230,5230,5230,0
20250401,101000,528523915,5230,5220,5230,5220,960
20250401,100900,523512605,5200,5210,5210,5200,213
20250401,100800,522404945,5210,5210,5210,5210,21
20250401,100700,522295535,5220,5210,5220,5210,16
20250401,100600,522212065,5210,5210,5220,5210,43
20250401,100500,521987995,5210,5210,5220,5210,21
20250401,100400,521878495,5210,5210,5210,5210,26
20250401,100300,521743035,5210,5210,5215,5200,2206
20250401,100200,510271770,5210,5200,5220,5200,23
20250401,100100,510152000,5200,5200,5200,5200,91
20250401,100000,509678800,5200,5200,5210,5200,588
20250401,095900,506621180,5200,5210,5210,5200,96
20250401,095800,506121900,5200,5220,5220,5200,26
20250401,095700,505986610,5220,5210,5220,5210,46
20250401,095600,505746870,5210,5210,5210,5200,1164
20250401,095500,499692460,5200,5200,5200,5190,1505
20250401,095400,491876270,5200,5220,5220,5200,693
20250401,095300,488267240,5220,5220,5220,5220,5
20250401,095200,488241140,5220,5200,5220,5200,166
20250401,095100,487375750,5200,5220,5240,5190,912
20250401,095000,482616730,5220,5230,5235,5220,79
20250401,094900,482203775,5230,5250,5250,5230,939
20250401,094800,477279785,5250,5250,5260,5250,82
20250401,094700,476849265,5250,5250,5250,5240,939
20250401,094600,471920085,5240,5260,5260,5240,260
20250401,094500,470554995,5250,5270,5270,5250,273
20250401,094400,469118045,5270,5270,5270,5270,8
20250401,094300,469075885,5260,5280,5280,5250,622
20250401,094200,465805705,5300,5260,5300,5260,1201
20250401,094100,459450215,5260,5260,5270,5260,103
20250401,094000,458908425,5260,5270,5270,5250,1222
20250401,093900,452484195,5270,5260,5280,5260,462
20250401,093800,450049545,5260,5270,5270,5260,925
20250401,093700,445178555,5270,5280,5290,5270,224
20250401,093600,443995785,5280,5280,5290,5280,494
20250401,093500,441387240,5280,5280,5300,5280,242
20250401,093400,440105440,5280,5290,5290,5280,241
20250401,093300,438830850,5290,5300,5300,5280,302
20250401,093200,437234270,5300,5280,5300,5280,2395
20250401,093100,424552650,5290,5270,5350,5240,9971
20250401,093000,371488240,5270,5250,5270,5250,1428
20250401,092900,363984910,5260,5260,5260,5250,193
20250401,092800,362969910,5260,5260,5260,5260,344
20250401,092700,361160470,5260,5270,5270,5260,67
20250401,092600,360807820,5270,5260,5280,5260,417
20250401,092500,358610420,5260,5270,5290,5260,1767
20250401,092400,349272790,5270,5240,5270,5240,1099
20250401,092300,343487420,5240,5250,5260,5240,396
20250401,092200,341412110,5250,5280,5280,5250,1839
20250401,092100,331737620,5280,5270,5280,5270,284
20250401,092000,330240900,5270,5290,5290,5250,1292
20250401,091900,323432030,5290,5290,5290,5290,1
20250401,091800,323426740,5310,5290,5310,5280,5292
20250401,091700,295429690,5290,5250,5290,5240,5194
20250401,091600,268061440,5250,5250,5290,5240,3931
20250401,091500,247348160,5260,5250,5310,5250,7729
20250401,091400,206633170,5260,5230,5320,5200,11093
20250401,091300,148199630,5180,5180,5250,5180,11911
20250401,091200,86041120,5180,5180,5210,5180,2343
20250401,091100,73891400,5180,5170,5200,5170,1268
20250401,091000,67311170,5180,5160,5210,5150,6796
20250401,090900,32017390,5160,5160,5180,5150,2149
20250401,090800,20912610,5160,5150,5160,5150,597
20250401,090700,17835130,5130,5140,5140,5130,648
20250401,090600,14505560,5130,5130,5130,5130,5
20250401,090500,14479910,5130,5130,5140,5130,402
20250401,090400,12415210,5130,5120,5140,5120,62
20250401,090300,12097720,5130,5130,5140,5130,1012
20250401,090200,6897940,5130,5130,5140,5130,401
20250401,090100,4840790,5130,5140,5170,5130,595
20250401,090000,1781860,5140,5070,5140,5070,351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 1633457040 5340 5340 5340 5340 2412
3 20250401 200500 1633457040 5340 5340 5340 5340 0
4 20250401 200400 1633457040 5340 5340 5340 5340 0
5 20250401 200300 1633457040 5340 5340 5340 5340 0
6 20250401 200200 1633457040 5340 5340 5340 5340 0
7 20250401 200100 1633457040 5340 5340 5340 5340 0
8 20250401 200000 1633457040 5340 5340 5340 5340 0
9 20250401 195900 1633457040 5340 5340 5340 5340 0
10 20250401 195800 1633457040 5340 5340 5340 5340 0
11 20250401 195700 1633457040 5340 5340 5340 5340 0
12 20250401 195600 1633457040 5340 5340 5340 5340 0
13 20250401 195500 1633457040 5340 5340 5340 5340 0
14 20250401 195400 1633457040 5340 5340 5340 5340 0
15 20250401 195300 1633457040 5340 5340 5340 5340 0
16 20250401 195200 1633457040 5340 5340 5340 5340 0
17 20250401 195100 1633457040 5340 5340 5340 5340 0
18 20250401 195000 1633457040 5340 5340 5340 5340 0
19 20250401 194900 1633457040 5340 5340 5340 5340 0
20 20250401 194800 1633457040 5340 5340 5340 5340 0
21 20250401 194700 1633457040 5340 5340 5340 5340 0
22 20250401 194600 1633457040 5340 5340 5340 5340 0
23 20250401 194500 1633457040 5340 5340 5340 5340 0
24 20250401 194400 1633457040 5340 5340 5340 5340 0
25 20250401 194300 1633457040 5340 5340 5340 5340 0
26 20250401 194200 1633457040 5340 5340 5340 5340 0
27 20250401 194100 1633457040 5340 5340 5340 5340 0
28 20250401 194000 1633457040 5340 5340 5340 5340 0
29 20250401 193900 1633457040 5340 5340 5340 5340 0
30 20250401 193800 1633457040 5340 5340 5340 5340 0
31 20250401 193700 1633457040 5340 5340 5340 5340 0
32 20250401 193600 1633457040 5340 5340 5340 5340 2412
33 20250401 193500 1633457040 5340 5340 5340 5340 0
34 20250401 193400 1633457040 5340 5340 5340 5340 0
35 20250401 193300 1633457040 5340 5340 5340 5340 0
36 20250401 193200 1633457040 5340 5340 5340 5340 0
37 20250401 193100 1633457040 5340 5340 5340 5340 0
38 20250401 193000 1633457040 5340 5340 5340 5340 0
39 20250401 192900 1633457040 5340 5340 5340 5340 0
40 20250401 192800 1633457040 5340 5340 5340 5340 0
41 20250401 192700 1633457040 5340 5340 5340 5340 0
42 20250401 192600 1633457040 5340 5340 5340 5340 0
43 20250401 192500 1633457040 5340 5340 5340 5340 0
44 20250401 192400 1633457040 5340 5340 5340 5340 0
45 20250401 192300 1633457040 5340 5340 5340 5340 0
46 20250401 192200 1633457040 5340 5340 5340 5340 0
47 20250401 192100 1633457040 5340 5340 5340 5340 0
48 20250401 192000 1633457040 5340 5340 5340 5340 0
49 20250401 191900 1633457040 5340 5340 5340 5340 0
50 20250401 191800 1633457040 5340 5340 5340 5340 0
51 20250401 191700 1633457040 5340 5340 5340 5340 0
52 20250401 191600 1633457040 5340 5340 5340 5340 0
53 20250401 191500 1633457040 5340 5340 5340 5340 0
54 20250401 191400 1633457040 5340 5340 5340 5340 0
55 20250401 191300 1633457040 5340 5340 5340 5340 0
56 20250401 191200 1633457040 5340 5340 5340 5340 0
57 20250401 191100 1633457040 5340 5340 5340 5340 0
58 20250401 191000 1633457040 5340 5340 5340 5340 0
59 20250401 190900 1633457040 5340 5340 5340 5340 0
60 20250401 190800 1633457040 5340 5340 5340 5340 0
61 20250401 190700 1633457040 5340 5340 5340 5340 0
62 20250401 190600 1633457040 5340 5340 5340 5340 2412
63 20250401 190500 1633457040 5340 5340 5340 5340 0
64 20250401 190400 1633457040 5340 5340 5340 5340 0
65 20250401 190300 1633457040 5340 5340 5340 5340 0
66 20250401 190200 1633457040 5340 5340 5340 5340 0
67 20250401 190100 1633457040 5340 5340 5340 5340 0
68 20250401 190000 1633457040 5340 5340 5340 5340 0
69 20250401 185900 1633457040 5340 5340 5340 5340 0
70 20250401 185800 1633457040 5340 5340 5340 5340 0
71 20250401 185700 1633457040 5340 5340 5340 5340 0
72 20250401 185600 1633457040 5340 5340 5340 5340 0
73 20250401 185500 1633457040 5340 5340 5340 5340 0
74 20250401 185400 1633457040 5340 5340 5340 5340 0
75 20250401 185300 1633457040 5340 5340 5340 5340 0
76 20250401 185200 1633457040 5340 5340 5340 5340 0
77 20250401 185100 1633457040 5340 5340 5340 5340 0
78 20250401 185000 1633457040 5340 5340 5340 5340 0
79 20250401 184900 1633457040 5340 5340 5340 5340 0
80 20250401 184800 1633457040 5340 5340 5340 5340 0
81 20250401 184700 1633457040 5340 5340 5340 5340 0
82 20250401 184600 1633457040 5340 5340 5340 5340 0
83 20250401 184500 1633457040 5340 5340 5340 5340 0
84 20250401 184400 1633457040 5340 5340 5340 5340 0
85 20250401 184300 1633457040 5340 5340 5340 5340 0
86 20250401 184200 1633457040 5340 5340 5340 5340 0
87 20250401 184100 1633457040 5340 5340 5340 5340 0
88 20250401 184000 1633457040 5340 5340 5340 5340 0
89 20250401 183900 1633457040 5340 5340 5340 5340 0
90 20250401 183800 1633457040 5340 5340 5340 5340 0
91 20250401 183700 1633457040 5340 5340 5340 5340 0
92 20250401 183600 1633457040 5340 5340 5340 5340 2412
93 20250401 183500 1633457040 5340 5340 5340 5340 0
94 20250401 183400 1633457040 5340 5340 5340 5340 0
95 20250401 183300 1633457040 5340 5340 5340 5340 0
96 20250401 183200 1633457040 5340 5340 5340 5340 0
97 20250401 183100 1633457040 5340 5340 5340 5340 0
98 20250401 183000 1633457040 5340 5340 5340 5340 0
99 20250401 182900 1633457040 5340 5340 5340 5340 0
100 20250401 182800 1633457040 5340 5340 5340 5340 0
101 20250401 182700 1633457040 5340 5340 5340 5340 0
102 20250401 182600 1633457040 5340 5340 5340 5340 0
103 20250401 182500 1633457040 5340 5340 5340 5340 0
104 20250401 182400 1633457040 5340 5340 5340 5340 0
105 20250401 182300 1633457040 5340 5340 5340 5340 0
106 20250401 182200 1633457040 5340 5340 5340 5340 0
107 20250401 182100 1633457040 5340 5340 5340 5340 0
108 20250401 182000 1633457040 5340 5340 5340 5340 0
109 20250401 181900 1633457040 5340 5340 5340 5340 0
110 20250401 181800 1633457040 5340 5340 5340 5340 0
111 20250401 181700 1633457040 5340 5340 5340 5340 0
112 20250401 181600 1633457040 5340 5340 5340 5340 0
113 20250401 181500 1633457040 5340 5340 5340 5340 0
114 20250401 181400 1633457040 5340 5340 5340 5340 0
115 20250401 181300 1633457040 5340 5340 5340 5340 0
116 20250401 181200 1633457040 5340 5340 5340 5340 0
117 20250401 181100 1633457040 5340 5340 5340 5340 0
118 20250401 181000 1633457040 5340 5340 5340 5340 0
119 20250401 180900 1633457040 5340 5340 5340 5340 0
120 20250401 180800 1633457040 5340 5340 5340 5340 0
121 20250401 180700 1633457040 5340 5340 5340 5340 0
122 20250401 180600 1633457040 5340 5340 5340 5340 2412
123 20250401 180500 1633457040 5340 5340 5340 5340 0
124 20250401 180400 1633457040 5340 5340 5340 5340 0
125 20250401 180300 1633457040 5340 5340 5340 5340 0
126 20250401 180200 1633457040 5340 5340 5340 5340 0
127 20250401 180100 1633457040 5340 5340 5340 5340 0
128 20250401 180000 1633457040 5340 5340 5340 5340 0
129 20250401 175900 1633457040 5340 5340 5340 5340 0
130 20250401 175800 1633457040 5340 5340 5340 5340 0
131 20250401 175700 1633457040 5340 5340 5340 5340 0
132 20250401 175600 1633457040 5340 5340 5340 5340 0
133 20250401 175500 1633457040 5340 5340 5340 5340 0
134 20250401 175400 1633457040 5340 5340 5340 5340 0
135 20250401 175300 1633457040 5340 5340 5340 5340 0
136 20250401 175200 1633457040 5340 5340 5340 5340 0
137 20250401 175100 1633457040 5340 5340 5340 5340 0
138 20250401 175000 1633457040 5340 5340 5340 5340 0
139 20250401 174900 1633457040 5340 5340 5340 5340 0
140 20250401 174800 1633457040 5340 5340 5340 5340 0
141 20250401 174700 1633457040 5340 5340 5340 5340 0
142 20250401 174600 1633457040 5340 5340 5340 5340 0
143 20250401 174500 1633457040 5340 5340 5340 5340 0
144 20250401 174400 1633457040 5340 5340 5340 5340 0
145 20250401 174300 1633457040 5340 5340 5340 5340 0
146 20250401 174200 1633457040 5340 5340 5340 5340 0
147 20250401 174100 1633457040 5340 5340 5340 5340 0
148 20250401 174000 1633457040 5340 5340 5340 5340 0
149 20250401 173900 1633457040 5340 5340 5340 5340 0
150 20250401 173800 1633457040 5340 5340 5340 5340 0
151 20250401 173700 1633457040 5340 5340 5340 5340 0
152 20250401 173600 1633457040 5340 5340 5340 5340 2412
153 20250401 173500 1633457040 5340 5340 5340 5340 0
154 20250401 173400 1633457040 5340 5340 5340 5340 0
155 20250401 173300 1633457040 5340 5340 5340 5340 0
156 20250401 173200 1633457040 5340 5340 5340 5340 0
157 20250401 173100 1633457040 5340 5340 5340 5340 0
158 20250401 173000 1633457040 5340 5340 5340 5340 0
159 20250401 172900 1633457040 5340 5340 5340 5340 0
160 20250401 172800 1633457040 5340 5340 5340 5340 0
161 20250401 172700 1633457040 5340 5340 5340 5340 0
162 20250401 172600 1633457040 5340 5340 5340 5340 0
163 20250401 172500 1633457040 5340 5340 5340 5340 0
164 20250401 172400 1633457040 5340 5340 5340 5340 0
165 20250401 172300 1633457040 5340 5340 5340 5340 0
166 20250401 172200 1633457040 5340 5340 5340 5340 0
167 20250401 172100 1633457040 5340 5340 5340 5340 0
168 20250401 172000 1633457040 5340 5340 5340 5340 0
169 20250401 171900 1633457040 5340 5340 5340 5340 0
170 20250401 171800 1633457040 5340 5340 5340 5340 0
171 20250401 171700 1633457040 5340 5340 5340 5340 0
172 20250401 171600 1633457040 5340 5340 5340 5340 0
173 20250401 171500 1633457040 5340 5340 5340 5340 0
174 20250401 171400 1633457040 5340 5340 5340 5340 0
175 20250401 171300 1633457040 5340 5340 5340 5340 0
176 20250401 171200 1633457040 5340 5340 5340 5340 0
177 20250401 171100 1633457040 5340 5340 5340 5340 0
178 20250401 171000 1633457040 5340 5340 5340 5340 0
179 20250401 170900 1633457040 5340 5340 5340 5340 0
180 20250401 170800 1633457040 5340 5340 5340 5340 0
181 20250401 170700 1633457040 5340 5340 5340 5340 0
182 20250401 170600 1633457040 5340 5340 5340 5340 2412
183 20250401 170500 1633457040 5340 5340 5340 5340 0
184 20250401 170400 1633457040 5340 5340 5340 5340 0
185 20250401 170300 1633457040 5340 5340 5340 5340 0
186 20250401 170200 1633457040 5340 5340 5340 5340 0
187 20250401 170100 1633457040 5340 5340 5340 5340 0
188 20250401 170000 1633457040 5340 5340 5340 5340 0
189 20250401 165900 1633457040 5340 5340 5340 5340 0
190 20250401 165800 1633457040 5340 5340 5340 5340 0
191 20250401 165700 1633457040 5340 5340 5340 5340 0
192 20250401 165600 1633457040 5340 5340 5340 5340 0
193 20250401 165500 1633457040 5340 5340 5340 5340 0
194 20250401 165400 1633457040 5340 5340 5340 5340 0
195 20250401 165300 1633457040 5340 5340 5340 5340 0
196 20250401 165200 1633457040 5340 5340 5340 5340 0
197 20250401 165100 1633457040 5340 5340 5340 5340 0
198 20250401 165000 1633457040 5340 5340 5340 5340 0
199 20250401 164900 1633457040 5340 5340 5340 5340 0
200 20250401 164800 1633457040 5340 5340 5340 5340 0
201 20250401 164700 1633457040 5340 5340 5340 5340 0
202 20250401 164600 1633457040 5340 5340 5340 5340 0
203 20250401 164500 1633457040 5340 5340 5340 5340 0
204 20250401 164400 1633457040 5340 5340 5340 5340 0
205 20250401 164300 1633457040 5340 5340 5340 5340 0
206 20250401 164200 1633457040 5340 5340 5340 5340 0
207 20250401 164100 1633457040 5340 5340 5340 5340 0
208 20250401 164000 1633457040 5340 5340 5340 5340 0
209 20250401 163900 1633457040 5340 5340 5340 5340 0
210 20250401 163800 1633457040 5340 5340 5340 5340 0
211 20250401 163700 1633457040 5340 5340 5340 5340 0
212 20250401 163600 1633457040 5340 5340 5340 5340 2412
213 20250401 163500 1633457040 5340 5340 5340 5340 0
214 20250401 163400 1633457040 5340 5340 5340 5340 0
215 20250401 163300 1633457040 5340 5340 5340 5340 0
216 20250401 163200 1633457040 5340 5340 5340 5340 0
217 20250401 163100 1633457040 5340 5340 5340 5340 0
218 20250401 163000 1633457040 5340 5340 5340 5340 0
219 20250401 162900 1633457040 5340 5340 5340 5340 0
220 20250401 162800 1633457040 5340 5340 5340 5340 0
221 20250401 162700 1633457040 5340 5340 5340 5340 0
222 20250401 162600 1633457040 5340 5340 5340 5340 0
223 20250401 162500 1633457040 5340 5340 5340 5340 0
224 20250401 162400 1633457040 5340 5340 5340 5340 0
225 20250401 162300 1633457040 5340 5340 5340 5340 0
226 20250401 162200 1633457040 5340 5340 5340 5340 0
227 20250401 162100 1633457040 5340 5340 5340 5340 0
228 20250401 162000 1633457040 5340 5340 5340 5340 0
229 20250401 161900 1633457040 5340 5340 5340 5340 0
230 20250401 161800 1633457040 5340 5340 5340 5340 0
231 20250401 161700 1633457040 5340 5340 5340 5340 0
232 20250401 161600 1633457040 5340 5340 5340 5340 0
233 20250401 161500 1633457040 5340 5340 5340 5340 0
234 20250401 161400 1633457040 5340 5340 5340 5340 0
235 20250401 161300 1633457040 5340 5340 5340 5340 0
236 20250401 161200 1633457040 5340 5340 5340 5340 0
237 20250401 161100 1633457040 5340 5340 5340 5340 0
238 20250401 161000 1633457040 5340 5340 5340 5340 0
239 20250401 160900 1633457040 5340 5340 5340 5340 0
240 20250401 160800 1633457040 5340 5340 5340 5340 0
241 20250401 160700 1633457040 5340 5340 5340 5340 0
242 20250401 160600 1633457040 5340 5340 5340 5340 2412
243 20250401 160500 1633457040 5340 5340 5340 5340 0
244 20250401 160400 1633457040 5340 5340 5340 5340 0
245 20250401 160300 1633457040 5340 5340 5340 5340 0
246 20250401 160200 1633457040 5340 5340 5340 5340 0
247 20250401 160100 1633457040 5340 5340 5340 5340 0
248 20250401 160000 1633457040 5340 5340 5340 5340 0
249 20250401 155900 1633457040 5340 5340 5340 5340 0
250 20250401 155800 1633457040 5340 5340 5340 5340 0
251 20250401 155700 1633457040 5340 5340 5340 5340 0
252 20250401 155600 1633457040 5340 5340 5340 5340 0
253 20250401 155500 1633457040 5340 5340 5340 5340 0
254 20250401 155400 1633457040 5340 5340 5340 5340 0
255 20250401 155300 1633457040 5340 5340 5340 5340 0
256 20250401 155200 1633457040 5340 5340 5340 5340 0
257 20250401 155100 1633457040 5340 5340 5340 5340 0
258 20250401 155000 1633457040 5340 5340 5340 5340 0
259 20250401 154900 1633457040 5340 5340 5340 5340 0
260 20250401 154800 1633457040 5340 5340 5340 5340 0
261 20250401 154700 1633457040 5340 5340 5340 5340 0
262 20250401 154600 1633457040 5340 5340 5340 5340 0
263 20250401 154500 1633457040 5340 5340 5340 5340 0
264 20250401 154400 1633457040 5340 5340 5340 5340 0
265 20250401 154300 1633457040 5340 5340 5340 5340 0
266 20250401 154200 1633457040 5340 5340 5340 5340 0
267 20250401 154100 1633457040 5340 5340 5340 5340 0
268 20250401 154000 1633457040 5340 5340 5340 5340 0
269 20250401 153900 1633457040 5340 5340 5340 5340 0
270 20250401 153800 1633457040 5340 5340 5340 5340 0
271 20250401 153700 1633457040 5340 5340 5340 5340 0
272 20250401 153600 1633457040 5340 5340 5340 5340 2412
273 20250401 153500 1633457040 5340 5340 5340 5340 0
274 20250401 153400 1633457040 5340 5340 5340 5340 0
275 20250401 153300 1633457040 5340 5340 5340 5340 0
276 20250401 153200 1633457040 5340 5340 5340 5340 0
277 20250401 153100 1633457040 5340 5340 5340 5340 0
278 20250401 153000 1633457040 5340 5340 5340 5340 2412
279 20250401 152900 1620576960 5330 5330 5330 5330 0
280 20250401 152800 1620576960 5330 5330 5330 5330 0
281 20250401 152700 1620576960 5330 5330 5330 5330 0
282 20250401 152600 1620576960 5330 5330 5330 5330 0
283 20250401 152500 1620576960 5330 5330 5330 5330 0
284 20250401 152400 1620576960 5330 5330 5330 5330 0
285 20250401 152300 1620576960 5330 5330 5330 5330 0
286 20250401 152200 1620576960 5330 5330 5330 5330 0
287 20250401 152100 1620576960 5330 5330 5330 5330 0
288 20250401 152000 1620576960 5330 5330 5330 5330 0
289 20250401 151900 1620576960 5330 5340 5340 5330 461
290 20250401 151800 1618115920 5330 5340 5340 5330 166
291 20250401 151700 1617229690 5340 5350 5350 5340 3126
292 20250401 151600 1600535900 5340 5340 5350 5340 327
293 20250401 151500 1598787960 5350 5360 5370 5340 1312
294 20250401 151400 1591765785 5350 5340 5360 5340 3197
295 20250401 151300 1574634465 5350 5330 5350 5320 9942
296 20250401 151200 1521529315 5320 5320 5330 5320 222
297 20250401 151100 1520346655 5320 5310 5330 5310 550
298 20250401 151000 1517420115 5310 5310 5310 5300 500
299 20250401 150900 1514768445 5290 5290 5310 5290 320
300 20250401 150800 1513073745 5310 5310 5310 5290 327
301 20250401 150700 1511340735 5290 5290 5310 5290 365
302 20250401 150600 1509407045 5290 5310 5310 5290 311
303 20250401 150500 1507758995 5290 5320 5320 5290 428
304 20250401 150400 1505486005 5290 5290 5310 5290 263
305 20250401 150300 1504092835 5290 5300 5310 5280 1026
306 20250401 150200 1498656955 5300 5280 5300 5280 404
307 20250401 150100 1496520235 5300 5300 5300 5280 311
308 20250401 150000 1494874175 5290 5300 5300 5290 433
309 20250401 145900 1492581505 5300 5300 5300 5290 592
310 20250401 145800 1489445595 5300 5300 5310 5230 7751
311 20250401 145700 1448505915 5310 5300 5310 5300 236
312 20250401 145600 1447254075 5300 5300 5300 5300 223
313 20250401 145500 1446072175 5300 5310 5310 5300 176
314 20250401 145400 1445139295 5310 5300 5310 5300 352
315 20250401 145300 1443271855 5300 5300 5310 5300 224
316 20250401 145200 1442084085 5300 5310 5310 5300 216
317 20250401 145100 1440939205 5300 5300 5300 5300 167
318 20250401 145000 1440054105 5300 5320 5320 5300 755
319 20250401 144900 1436044845 5320 5320 5340 5320 3533
320 20250401 144800 1417215055 5310 5310 5320 5310 2959
321 20250401 144700 1401475405 5310 5310 5310 5310 720
322 20250401 144600 1397652205 5320 5310 5320 5310 263
323 20250401 144500 1396255275 5320 5310 5320 5310 1360
324 20250401 144400 1389021755 5310 5320 5320 5310 304
325 20250401 144300 1387407445 5310 5310 5310 5310 168
326 20250401 144200 1386515365 5310 5310 5310 5310 273
327 20250401 144100 1385065735 5310 5320 5320 5310 63
328 20250401 144000 1384731125 5320 5320 5320 5320 0
329 20250401 143900 1384731125 5320 5320 5320 5320 300
330 20250401 143800 1383135125 5320 5320 5320 5320 31
331 20250401 143700 1382970205 5310 5310 5310 5310 0
332 20250401 143600 1382970205 5310 5320 5320 5310 140
333 20250401 143500 1382226725 5310 5310 5310 5310 0
334 20250401 143400 1382226725 5310 5320 5320 5310 1594
335 20250401 143300 1373748655 5330 5330 5330 5330 7
336 20250401 143200 1373711345 5330 5330 5330 5330 0
337 20250401 143100 1373711345 5330 5330 5330 5330 1
338 20250401 143000 1373706015 5330 5330 5330 5330 1662
339 20250401 142900 1364847555 5340 5330 5340 5330 814
340 20250401 142800 1360508745 5340 5340 5340 5340 7
341 20250401 142700 1360471365 5330 5330 5330 5330 0
342 20250401 142600 1360471365 5330 5330 5330 5330 2630
343 20250401 142500 1346453465 5330 5330 5330 5330 208
344 20250401 142400 1345344825 5320 5320 5320 5320 30
345 20250401 142300 1345185225 5330 5330 5330 5330 0
346 20250401 142200 1345185225 5330 5330 5330 5330 7
347 20250401 142100 1345147915 5330 5330 5330 5330 0
348 20250401 142000 1345147915 5330 5340 5340 5330 838
349 20250401 141900 1340681295 5330 5330 5330 5330 3128
350 20250401 141800 1324009055 5320 5320 5320 5320 0
351 20250401 141700 1324009055 5320 5330 5330 5320 10
352 20250401 141600 1323955785 5320 5320 5320 5320 2
353 20250401 141500 1323945145 5330 5330 5330 5330 0
354 20250401 141400 1323945145 5330 5320 5330 5320 3308
355 20250401 141300 1306328725 5300 5300 5300 5300 0
356 20250401 141200 1306328725 5300 5300 5300 5300 0
357 20250401 141100 1306328725 5300 5320 5320 5300 3147
358 20250401 141000 1289614095 5330 5330 5330 5330 808
359 20250401 140900 1285307455 5340 5340 5340 5340 65
360 20250401 140800 1284960355 5340 5330 5340 5330 4761
361 20250401 140700 1259583165 5330 5330 5330 5330 111
362 20250401 140600 1258991535 5330 5330 5330 5330 85
363 20250401 140500 1258538485 5330 5330 5330 5330 82
364 20250401 140400 1258101425 5330 5330 5330 5330 612
365 20250401 140300 1254839465 5330 5330 5330 5330 77
366 20250401 140200 1254429055 5330 5330 5330 5330 79
367 20250401 140100 1254007985 5330 5330 5330 5330 7
368 20250401 140000 1253970675 5320 5320 5320 5320 44
369 20250401 135900 1253736595 5330 5330 5330 5330 0
370 20250401 135800 1253736595 5330 5330 5330 5330 8
371 20250401 135700 1253693955 5320 5330 5330 5320 518
372 20250401 135600 1250936925 5330 5330 5330 5320 54
373 20250401 135500 1250649135 5330 5330 5330 5330 0
374 20250401 135400 1250649135 5330 5330 5330 5330 0
375 20250401 135300 1250649135 5330 5330 5330 5330 8
376 20250401 135200 1250606495 5320 5330 5330 5320 55
377 20250401 135100 1250313835 5320 5320 5320 5320 1048
378 20250401 135000 1244738475 5330 5330 5330 5330 7
379 20250401 134900 1244701165 5330 5330 5330 5330 0
380 20250401 134800 1244701165 5330 5330 5330 5330 8
381 20250401 134700 1244658525 5320 5320 5320 5320 81
382 20250401 134600 1244227605 5330 5330 5330 5330 2
383 20250401 134500 1244216945 5330 5330 5330 5330 7
384 20250401 134400 1244179635 5320 5320 5320 5320 46
385 20250401 134300 1243934915 5330 5320 5330 5320 103
386 20250401 134200 1243386925 5330 5330 5330 5320 746
387 20250401 134100 1239411505 5340 5340 5340 5340 1
388 20250401 134000 1239406165 5330 5330 5340 5330 70
389 20250401 133900 1239032985 5330 5330 5330 5330 5
390 20250401 133800 1239006335 5330 5330 5330 5330 400
391 20250401 133700 1236874335 5340 5340 5340 5340 7
392 20250401 133600 1236836955 5330 5330 5330 5330 3
393 20250401 133500 1236820965 5330 5330 5330 5330 0
394 20250401 133400 1236820965 5330 5320 5330 5320 974
395 20250401 133300 1231638525 5320 5320 5320 5320 0
396 20250401 133200 1231638525 5320 5320 5320 5320 7
397 20250401 133100 1231601285 5310 5310 5310 5310 180
398 20250401 133000 1230645485 5310 5310 5310 5310 16
399 20250401 132900 1230560525 5320 5310 5320 5310 1412
400 20250401 132800 1223062725 5310 5310 5310 5310 60
401 20250401 132700 1222744125 5310 5310 5310 5310 17
402 20250401 132600 1222653855 5310 5310 5310 5310 2
403 20250401 132500 1222643235 5310 5310 5310 5310 277
404 20250401 132400 1221172365 5300 5300 5300 5300 0
405 20250401 132300 1221172365 5300 5300 5300 5300 0
406 20250401 132200 1221172365 5300 5315 5315 5300 1660
407 20250401 132100 1212357770 5320 5320 5320 5320 11
408 20250401 132000 1212299250 5300 5300 5300 5300 63
409 20250401 131900 1211965350 5310 5310 5310 5310 181
410 20250401 131800 1211004240 5300 5310 5320 5300 1773
411 20250401 131700 1201585010 5320 5320 5320 5320 5292
412 20250401 131600 1173431570 5330 5330 5330 5320 18
413 20250401 131500 1173335650 5330 5320 5330 5320 311
414 20250401 131400 1171679020 5330 5330 5330 5330 141
415 20250401 131300 1170927490 5330 5330 5330 5330 550
416 20250401 131200 1167995990 5340 5340 5340 5340 0
417 20250401 131100 1167995990 5340 5340 5340 5340 0
418 20250401 131000 1167995990 5340 5330 5340 5330 1222
419 20250401 130900 1161482030 5340 5335 5340 5330 82
420 20250401 130800 1161044955 5340 5340 5340 5340 129
421 20250401 130700 1160356095 5340 5340 5340 5340 107
422 20250401 130600 1159784715 5340 5340 5340 5340 109
423 20250401 130500 1159202655 5340 5340 5340 5340 144
424 20250401 130400 1158433695 5340 5340 5340 5340 156
425 20250401 130300 1157600655 5340 5340 5340 5330 151
426 20250401 130200 1156794385 5340 5340 5340 5340 146
427 20250401 130100 1156014745 5340 5340 5340 5340 93
428 20250401 130000 1155518125 5330 5330 5330 5330 1481
429 20250401 125900 1147624395 5330 5330 5330 5320 258
430 20250401 125800 1146249265 5330 5330 5330 5330 144
431 20250401 125700 1145481745 5330 5330 5330 5330 10
432 20250401 125600 1145428445 5320 5330 5330 5320 463
433 20250401 125500 1142963840 5330 5330 5330 5320 186
434 20250401 125400 1141973150 5330 5330 5330 5330 0
435 20250401 125300 1141973150 5330 5330 5330 5330 0
436 20250401 125200 1141973150 5330 5330 5330 5330 11
437 20250401 125100 1141914520 5330 5330 5330 5330 35
438 20250401 125000 1141727970 5320 5330 5330 5320 520
439 20250401 124900 1138961280 5330 5330 5330 5330 81
440 20250401 124800 1138529550 5320 5330 5330 5320 378
441 20250401 124700 1136518580 5330 5330 5330 5330 11
442 20250401 124600 1136459950 5330 5330 5330 5330 2
443 20250401 124500 1136449290 5330 5330 5330 5320 475
444 20250401 124400 1133922250 5330 5320 5330 5320 19
445 20250401 124300 1133821010 5330 5335 5335 5330 111
446 20250401 124200 1133229375 5330 5330 5330 5330 253
447 20250401 124100 1131880885 5330 5330 5330 5320 163
448 20250401 124000 1131012115 5330 5330 5330 5330 500
449 20250401 123900 1128347115 5340 5340 5340 5340 7
450 20250401 123800 1128309735 5340 5340 5340 5340 1290
451 20250401 123700 1121421135 5340 5340 5340 5340 10
452 20250401 123600 1121367735 5350 5340 5350 5340 21
453 20250401 123500 1121255505 5340 5340 5350 5340 200
454 20250401 123400 1120187475 5350 5350 5350 5350 0
455 20250401 123300 1120187475 5350 5340 5350 5340 36
456 20250401 123200 1119995165 5340 5340 5340 5340 631
457 20250401 123100 1116625625 5340 5340 5340 5340 1287
458 20250401 123000 1109753045 5340 5335 5340 5330 323
459 20250401 122900 1108031420 5340 5340 5340 5340 0
460 20250401 122800 1108031420 5340 5330 5340 5330 10
461 20250401 122700 1107978030 5330 5330 5330 5330 38
462 20250401 122600 1107775490 5330 5350 5350 5330 1697
463 20250401 122500 1098713780 5350 5350 5350 5340 144
464 20250401 122400 1097944110 5340 5350 5350 5340 86
465 20250401 122300 1097484050 5350 5350 5350 5350 9
466 20250401 122200 1097435900 5350 5350 5350 5350 69
467 20250401 122100 1097066750 5350 5350 5350 5350 68
468 20250401 122000 1096702950 5350 5350 5350 5350 109
469 20250401 121900 1096119800 5340 5340 5340 5340 54
470 20250401 121800 1095831440 5350 5350 5350 5340 87
471 20250401 121700 1095366760 5350 5350 5350 5350 357
472 20250401 121600 1093456810 5360 5350 5360 5350 35
473 20250401 121500 1093269530 5350 5360 5360 5350 239
474 20250401 121400 1091990795 5350 5340 5350 5340 684
475 20250401 121300 1088331405 5350 5350 5350 5340 785
476 20250401 121200 1084131845 5340 5350 5350 5340 141
477 20250401 121100 1083377695 5350 5350 5350 5350 3
478 20250401 121000 1083361645 5350 5350 5360 5350 1564
479 20250401 120900 1074991905 5350 5350 5350 5350 530
480 20250401 120800 1072156405 5340 5340 5340 5340 426
481 20250401 120700 1069881565 5340 5340 5340 5340 15
482 20250401 120600 1069801465 5340 5350 5350 5340 46
483 20250401 120500 1069555805 5350 5330 5350 5330 31
484 20250401 120400 1069390545 5340 5350 5350 5340 244
485 20250401 120300 1068087565 5350 5340 5350 5340 336
486 20250401 120200 1066293275 5340 5340 5340 5340 555
487 20250401 120100 1063329575 5340 5330 5340 5330 761
488 20250401 120000 1059265845 5340 5340 5340 5340 4
489 20250401 115900 1059244485 5330 5330 5340 5330 5110
490 20250401 115800 1032008085 5330 5330 5350 5330 3021
491 20250401 115700 1015865295 5330 5330 5330 5330 18
492 20250401 115600 1015769355 5330 5320 5330 5320 213
493 20250401 115500 1014636085 5320 5320 5320 5320 3770
494 20250401 115400 994579685 5340 5320 5340 5310 816
495 20250401 115300 990231795 5320 5320 5320 5320 227
496 20250401 115200 989024155 5320 5330 5340 5320 2646
497 20250401 115100 974940955 5330 5320 5330 5320 16
498 20250401 115000 974855755 5320 5310 5320 5310 1616
499 20250401 114900 966258665 5310 5315 5315 5310 4
500 20250401 114800 966237420 5310 5310 5320 5310 182
501 20250401 114700 965270930 5310 5300 5320 5300 1449
502 20250401 114600 957574720 5310 5320 5320 5310 211
503 20250401 114500 956454280 5310 5310 5310 5310 0
504 20250401 114400 956454280 5310 5310 5310 5310 3
505 20250401 114300 956438350 5310 5310 5310 5310 139
506 20250401 114200 955700260 5310 5320 5320 5310 545
507 20250401 114100 952801110 5330 5320 5330 5320 301
508 20250401 114000 951199780 5320 5340 5340 5320 664
509 20250401 113900 947661030 5350 5310 5380 5290 36747
510 20250401 113800 750715020 5310 5310 5310 5310 40
511 20250401 113700 750502620 5300 5300 5300 5290 255
512 20250401 113600 749152050 5300 5280 5310 5280 2937
513 20250401 113500 733577500 5280 5290 5290 5280 167
514 20250401 113400 732695710 5290 5290 5290 5290 12
515 20250401 113300 732632230 5280 5290 5290 5280 152
516 20250401 113200 731829150 5290 5280 5290 5280 1009
517 20250401 113100 726500130 5280 5280 5280 5270 56
518 20250401 113000 726204460 5280 5280 5280 5280 103
519 20250401 112900 725660620 5280 5280 5280 5280 0
520 20250401 112800 725660620 5280 5280 5280 5280 0
521 20250401 112700 725660620 5280 5290 5290 5280 1373
522 20250401 112600 718410870 5280 5280 5290 5280 40
523 20250401 112500 718199390 5280 5290 5290 5280 33
524 20250401 112400 718025130 5280 5280 5280 5280 309
525 20250401 112300 716393610 5270 5285 5290 5270 120
526 20250401 112200 715760275 5290 5290 5300 5280 511
527 20250401 112100 713054905 5310 5300 5310 5260 3219
528 20250401 112000 695985055 5310 5270 5310 5260 2567
529 20250401 111900 682409255 5270 5260 5270 5260 12
530 20250401 111800 682346105 5260 5250 5270 5250 424
531 20250401 111700 680115305 5250 5260 5260 5250 224
532 20250401 111600 678939215 5260 5250 5260 5240 290
533 20250401 111500 677415865 5250 5240 5250 5240 102
534 20250401 111400 676881365 5250 5250 5250 5250 8
535 20250401 111300 676839365 5250 5250 5250 5250 45
536 20250401 111200 676603115 5250 5250 5250 5250 0
537 20250401 111100 676603115 5250 5250 5250 5250 118
538 20250401 111000 675983615 5250 5235 5250 5230 527
539 20250401 110900 673222320 5240 5240 5240 5240 0
540 20250401 110800 673222320 5240 5250 5250 5240 232
541 20250401 110700 672004450 5250 5230 5260 5230 1889
542 20250401 110600 662102800 5230 5240 5250 5230 96
543 20250401 110500 661600430 5270 5270 5310 5240 9305
544 20250401 110400 612352290 5240 5240 5270 5240 1136
545 20250401 110300 606382410 5260 5240 5260 5230 1041
546 20250401 110200 600924110 5230 5230 5230 5230 0
547 20250401 110100 600924110 5230 5230 5240 5230 43
548 20250401 110000 600699200 5230 5230 5230 5230 0
549 20250401 105900 600699200 5230 5240 5240 5230 11
550 20250401 105800 600641660 5230 5230 5230 5230 18
551 20250401 105700 600547520 5240 5240 5240 5240 99
552 20250401 105600 600028760 5230 5230 5230 5220 249
553 20250401 105500 598726660 5220 5220 5220 5220 50
554 20250401 105400 598465660 5220 5220 5220 5210 135
555 20250401 105300 597761440 5230 5220 5230 5220 3921
556 20250401 105200 577258100 5210 5210 5210 5210 164
557 20250401 105100 576403660 5220 5200 5220 5200 319
558 20250401 105000 574740530 5210 5210 5220 5210 201
559 20250401 104900 573693240 5200 5210 5210 5200 204
560 20250401 104800 572631640 5210 5210 5210 5210 812
561 20250401 104700 568401120 5210 5200 5210 5200 227
562 20250401 104600 567219770 5200 5200 5220 5200 124
563 20250401 104500 566574860 5200 5210 5210 5200 171
564 20250401 104400 565685180 5210 5210 5210 5210 3
565 20250401 104300 565669550 5210 5210 5210 5210 0
566 20250401 104200 565669550 5210 5210 5210 5210 8
567 20250401 104100 565627870 5210 5210 5210 5210 23
568 20250401 104000 565508040 5210 5210 5210 5210 92
569 20250401 103900 565028720 5210 5200 5210 5200 13
570 20250401 103800 564961010 5200 5200 5200 5200 0
571 20250401 103700 564961010 5200 5190 5210 5190 103
572 20250401 103600 564425690 5210 5210 5210 5190 2041
573 20250401 103500 553812750 5220 5220 5220 5220 0
574 20250401 103400 553812750 5220 5220 5220 5210 19
575 20250401 103300 553713650 5210 5210 5210 5210 0
576 20250401 103200 553713650 5210 5215 5220 5210 12
577 20250401 103100 553651095 5220 5220 5220 5220 20
578 20250401 103000 553546695 5200 5200 5200 5200 0
579 20250401 102900 553546695 5200 5230 5230 5200 1976
580 20250401 102800 543226615 5230 5230 5230 5230 0
581 20250401 102700 543226615 5230 5230 5230 5220 2157
582 20250401 102600 531967035 5220 5220 5220 5220 78
583 20250401 102500 531559875 5220 5220 5220 5220 11
584 20250401 102400 531502455 5220 5220 5220 5220 3
585 20250401 102300 531486795 5220 5210 5220 5210 9
586 20250401 102200 531439825 5200 5210 5220 5200 53
587 20250401 102100 531164115 5220 5230 5230 5220 96
588 20250401 102000 530662925 5230 5220 5230 5220 45
589 20250401 101900 530427595 5230 5230 5230 5230 0
590 20250401 101800 530427595 5230 5230 5230 5230 19
591 20250401 101700 530328225 5230 5220 5230 5220 5
592 20250401 101600 530302095 5230 5220 5230 5210 3
593 20250401 101500 530286435 5230 5230 5230 5220 11
594 20250401 101400 530228915 5240 5240 5240 5240 2
595 20250401 101300 530218435 5230 5230 5230 5230 9
596 20250401 101200 530171365 5230 5230 5230 5230 315
597 20250401 101100 528523915 5230 5230 5230 5230 0
598 20250401 101000 528523915 5230 5220 5230 5220 960
599 20250401 100900 523512605 5200 5210 5210 5200 213
600 20250401 100800 522404945 5210 5210 5210 5210 21
601 20250401 100700 522295535 5220 5210 5220 5210 16
602 20250401 100600 522212065 5210 5210 5220 5210 43
603 20250401 100500 521987995 5210 5210 5220 5210 21
604 20250401 100400 521878495 5210 5210 5210 5210 26
605 20250401 100300 521743035 5210 5210 5215 5200 2206
606 20250401 100200 510271770 5210 5200 5220 5200 23
607 20250401 100100 510152000 5200 5200 5200 5200 91
608 20250401 100000 509678800 5200 5200 5210 5200 588
609 20250401 095900 506621180 5200 5210 5210 5200 96
610 20250401 095800 506121900 5200 5220 5220 5200 26
611 20250401 095700 505986610 5220 5210 5220 5210 46
612 20250401 095600 505746870 5210 5210 5210 5200 1164
613 20250401 095500 499692460 5200 5200 5200 5190 1505
614 20250401 095400 491876270 5200 5220 5220 5200 693
615 20250401 095300 488267240 5220 5220 5220 5220 5
616 20250401 095200 488241140 5220 5200 5220 5200 166
617 20250401 095100 487375750 5200 5220 5240 5190 912
618 20250401 095000 482616730 5220 5230 5235 5220 79
619 20250401 094900 482203775 5230 5250 5250 5230 939
620 20250401 094800 477279785 5250 5250 5260 5250 82
621 20250401 094700 476849265 5250 5250 5250 5240 939
622 20250401 094600 471920085 5240 5260 5260 5240 260
623 20250401 094500 470554995 5250 5270 5270 5250 273
624 20250401 094400 469118045 5270 5270 5270 5270 8
625 20250401 094300 469075885 5260 5280 5280 5250 622
626 20250401 094200 465805705 5300 5260 5300 5260 1201
627 20250401 094100 459450215 5260 5260 5270 5260 103
628 20250401 094000 458908425 5260 5270 5270 5250 1222
629 20250401 093900 452484195 5270 5260 5280 5260 462
630 20250401 093800 450049545 5260 5270 5270 5260 925
631 20250401 093700 445178555 5270 5280 5290 5270 224
632 20250401 093600 443995785 5280 5280 5290 5280 494
633 20250401 093500 441387240 5280 5280 5300 5280 242
634 20250401 093400 440105440 5280 5290 5290 5280 241
635 20250401 093300 438830850 5290 5300 5300 5280 302
636 20250401 093200 437234270 5300 5280 5300 5280 2395
637 20250401 093100 424552650 5290 5270 5350 5240 9971
638 20250401 093000 371488240 5270 5250 5270 5250 1428
639 20250401 092900 363984910 5260 5260 5260 5250 193
640 20250401 092800 362969910 5260 5260 5260 5260 344
641 20250401 092700 361160470 5260 5270 5270 5260 67
642 20250401 092600 360807820 5270 5260 5280 5260 417
643 20250401 092500 358610420 5260 5270 5290 5260 1767
644 20250401 092400 349272790 5270 5240 5270 5240 1099
645 20250401 092300 343487420 5240 5250 5260 5240 396
646 20250401 092200 341412110 5250 5280 5280 5250 1839
647 20250401 092100 331737620 5280 5270 5280 5270 284
648 20250401 092000 330240900 5270 5290 5290 5250 1292
649 20250401 091900 323432030 5290 5290 5290 5290 1
650 20250401 091800 323426740 5310 5290 5310 5280 5292
651 20250401 091700 295429690 5290 5250 5290 5240 5194
652 20250401 091600 268061440 5250 5250 5290 5240 3931
653 20250401 091500 247348160 5260 5250 5310 5250 7729
654 20250401 091400 206633170 5260 5230 5320 5200 11093
655 20250401 091300 148199630 5180 5180 5250 5180 11911
656 20250401 091200 86041120 5180 5180 5210 5180 2343
657 20250401 091100 73891400 5180 5170 5200 5170 1268
658 20250401 091000 67311170 5180 5160 5210 5150 6796
659 20250401 090900 32017390 5160 5160 5180 5150 2149
660 20250401 090800 20912610 5160 5150 5160 5150 597
661 20250401 090700 17835130 5130 5140 5140 5130 648
662 20250401 090600 14505560 5130 5130 5130 5130 5
663 20250401 090500 14479910 5130 5130 5140 5130 402
664 20250401 090400 12415210 5130 5120 5140 5120 62
665 20250401 090300 12097720 5130 5130 5140 5130 1012
666 20250401 090200 6897940 5130 5130 5140 5130 401
667 20250401 090100 4840790 5130 5140 5170 5130 595
668 20250401 090000 1781860 5140 5070 5140 5070 351

1
082640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,161358585,0,826155955200,0.00
20250327,0,161358585,0,832610298600,0.00
20250326,0,161358585,0,830996712750,0.00
20250325,0,161358585,0,834223884450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 161358585 0 826155955200 0.00
3 20250327 0 161358585 0 832610298600 0.00
4 20250326 0 161358585 0 830996712750 0.00
5 20250325 0 161358585 0 834223884450 0.00