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

586
001380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,3390738662,2285,2285,2285,2285,51005
20250401,184300,3390738662,2285,2285,2285,2285,0
20250401,184200,3390738662,2285,2285,2285,2285,0
20250401,184100,3390738662,2285,2285,2285,2285,0
20250401,184000,3390738662,2285,2285,2285,2285,0
20250401,183900,3390738662,2285,2285,2285,2285,0
20250401,183800,3390738662,2285,2285,2285,2285,0
20250401,183700,3390738662,2285,2285,2285,2285,0
20250401,183600,3390738662,2285,2285,2285,2285,0
20250401,183500,3390738662,2285,2285,2285,2285,0
20250401,183400,3390738662,2285,2285,2285,2285,0
20250401,183300,3390738662,2285,2285,2285,2285,0
20250401,183200,3390738662,2285,2285,2285,2285,0
20250401,183100,3390738662,2285,2285,2285,2285,0
20250401,183000,3390738662,2285,2285,2285,2285,0
20250401,182900,3390738662,2285,2285,2285,2285,0
20250401,182800,3390738662,2285,2285,2285,2285,0
20250401,182700,3390738662,2285,2285,2285,2285,0
20250401,182600,3390738662,2285,2285,2285,2285,0
20250401,182500,3390738662,2285,2285,2285,2285,0
20250401,182400,3390738662,2285,2285,2285,2285,0
20250401,182300,3390738662,2285,2285,2285,2285,0
20250401,182200,3390738662,2285,2285,2285,2285,0
20250401,182100,3390738662,2285,2285,2285,2285,0
20250401,182000,3390738662,2285,2285,2285,2285,0
20250401,181900,3390738662,2285,2285,2285,2285,0
20250401,181800,3390738662,2285,2285,2285,2285,0
20250401,181700,3390738662,2285,2285,2285,2285,0
20250401,181600,3390738662,2285,2285,2285,2285,0
20250401,181500,3390738662,2285,2285,2285,2285,0
20250401,181400,3390738662,2285,2285,2285,2285,51005
20250401,181300,3390738662,2285,2285,2285,2285,0
20250401,181200,3390738662,2285,2285,2285,2285,0
20250401,181100,3390738662,2285,2285,2285,2285,0
20250401,181000,3390738662,2285,2285,2285,2285,0
20250401,180900,3390738662,2285,2285,2285,2285,0
20250401,180800,3390738662,2285,2285,2285,2285,0
20250401,180700,3390738662,2285,2285,2285,2285,0
20250401,180600,3390738662,2285,2285,2285,2285,0
20250401,180500,3390738662,2285,2285,2285,2285,0
20250401,180400,3390738662,2285,2285,2285,2285,0
20250401,180300,3390738662,2285,2285,2285,2285,0
20250401,180200,3390738662,2285,2285,2285,2285,0
20250401,180100,3390738662,2285,2285,2285,2285,0
20250401,180000,3390738662,2285,2285,2285,2285,0
20250401,175900,3390738662,2285,2285,2285,2285,0
20250401,175800,3390738662,2285,2285,2285,2285,0
20250401,175700,3390738662,2285,2285,2285,2285,0
20250401,175600,3390738662,2285,2285,2285,2285,0
20250401,175500,3390738662,2285,2285,2285,2285,0
20250401,175400,3390738662,2285,2285,2285,2285,0
20250401,175300,3390738662,2285,2285,2285,2285,0
20250401,175200,3390738662,2285,2285,2285,2285,0
20250401,175100,3390738662,2285,2285,2285,2285,0
20250401,175000,3390738662,2285,2285,2285,2285,0
20250401,174900,3390738662,2285,2285,2285,2285,0
20250401,174800,3390738662,2285,2285,2285,2285,0
20250401,174700,3390738662,2285,2285,2285,2285,0
20250401,174600,3390738662,2285,2285,2285,2285,0
20250401,174500,3390738662,2285,2285,2285,2285,0
20250401,174400,3390738662,2285,2285,2285,2285,51005
20250401,174300,3390738662,2285,2285,2285,2285,0
20250401,174200,3390738662,2285,2285,2285,2285,0
20250401,174100,3390738662,2285,2285,2285,2285,0
20250401,174000,3390738662,2285,2285,2285,2285,0
20250401,173900,3390738662,2285,2285,2285,2285,0
20250401,173800,3390738662,2285,2285,2285,2285,0
20250401,173700,3390738662,2285,2285,2285,2285,0
20250401,173600,3390738662,2285,2285,2285,2285,0
20250401,173500,3390738662,2285,2285,2285,2285,0
20250401,173400,3390738662,2285,2285,2285,2285,0
20250401,173300,3390738662,2285,2285,2285,2285,0
20250401,173200,3390738662,2285,2285,2285,2285,0
20250401,173100,3390738662,2285,2285,2285,2285,0
20250401,173000,3390738662,2285,2285,2285,2285,0
20250401,172900,3390738662,2285,2285,2285,2285,0
20250401,172800,3390738662,2285,2285,2285,2285,0
20250401,172700,3390738662,2285,2285,2285,2285,0
20250401,172600,3390738662,2285,2285,2285,2285,0
20250401,172500,3390738662,2285,2285,2285,2285,0
20250401,172400,3390738662,2285,2285,2285,2285,0
20250401,172300,3390738662,2285,2285,2285,2285,0
20250401,172200,3390738662,2285,2285,2285,2285,0
20250401,172100,3390738662,2285,2285,2285,2285,0
20250401,172000,3390738662,2285,2285,2285,2285,0
20250401,171900,3390738662,2285,2285,2285,2285,0
20250401,171800,3390738662,2285,2285,2285,2285,0
20250401,171700,3390738662,2285,2285,2285,2285,0
20250401,171600,3390738662,2285,2285,2285,2285,0
20250401,171500,3390738662,2285,2285,2285,2285,0
20250401,171400,3390738662,2285,2285,2285,2285,51005
20250401,171300,3390738662,2285,2285,2285,2285,0
20250401,171200,3390738662,2285,2285,2285,2285,0
20250401,171100,3390738662,2285,2285,2285,2285,0
20250401,171000,3390738662,2285,2285,2285,2285,0
20250401,170900,3390738662,2285,2285,2285,2285,0
20250401,170800,3390738662,2285,2285,2285,2285,0
20250401,170700,3390738662,2285,2285,2285,2285,0
20250401,170600,3390738662,2285,2285,2285,2285,0
20250401,170500,3390738662,2285,2285,2285,2285,0
20250401,170400,3390738662,2285,2285,2285,2285,0
20250401,170300,3390738662,2285,2285,2285,2285,0
20250401,170200,3390738662,2285,2285,2285,2285,0
20250401,170100,3390738662,2285,2285,2285,2285,0
20250401,170000,3390738662,2285,2285,2285,2285,0
20250401,165900,3390738662,2285,2285,2285,2285,0
20250401,165800,3390738662,2285,2285,2285,2285,0
20250401,165700,3390738662,2285,2285,2285,2285,0
20250401,165600,3390738662,2285,2285,2285,2285,0
20250401,165500,3390738662,2285,2285,2285,2285,0
20250401,165400,3390738662,2285,2285,2285,2285,0
20250401,165300,3390738662,2285,2285,2285,2285,0
20250401,165200,3390738662,2285,2285,2285,2285,0
20250401,165100,3390738662,2285,2285,2285,2285,0
20250401,165000,3390738662,2285,2285,2285,2285,0
20250401,164900,3390738662,2285,2285,2285,2285,0
20250401,164800,3390738662,2285,2285,2285,2285,0
20250401,164700,3390738662,2285,2285,2285,2285,0
20250401,164600,3390738662,2285,2285,2285,2285,0
20250401,164500,3390738662,2285,2285,2285,2285,0
20250401,164400,3390738662,2285,2285,2285,2285,51005
20250401,164300,3390738662,2285,2285,2285,2285,0
20250401,164200,3390738662,2285,2285,2285,2285,0
20250401,164100,3390738662,2285,2285,2285,2285,0
20250401,164000,3390738662,2285,2285,2285,2285,0
20250401,163900,3390738662,2285,2285,2285,2285,0
20250401,163800,3390738662,2285,2285,2285,2285,0
20250401,163700,3390738662,2285,2285,2285,2285,0
20250401,163600,3390738662,2285,2285,2285,2285,0
20250401,163500,3390738662,2285,2285,2285,2285,0
20250401,163400,3390738662,2285,2285,2285,2285,0
20250401,163300,3390738662,2285,2285,2285,2285,0
20250401,163200,3390738662,2285,2285,2285,2285,0
20250401,163100,3390738662,2285,2285,2285,2285,0
20250401,163000,3390738662,2285,2285,2285,2285,0
20250401,162900,3390738662,2285,2285,2285,2285,0
20250401,162800,3390738662,2285,2285,2285,2285,0
20250401,162700,3390738662,2285,2285,2285,2285,0
20250401,162600,3390738662,2285,2285,2285,2285,0
20250401,162500,3390738662,2285,2285,2285,2285,0
20250401,162400,3390738662,2285,2285,2285,2285,0
20250401,162300,3390738662,2285,2285,2285,2285,0
20250401,162200,3390738662,2285,2285,2285,2285,0
20250401,162100,3390738662,2285,2285,2285,2285,0
20250401,162000,3390738662,2285,2285,2285,2285,0
20250401,161900,3390738662,2285,2285,2285,2285,0
20250401,161800,3390738662,2285,2285,2285,2285,0
20250401,161700,3390738662,2285,2285,2285,2285,0
20250401,161600,3390738662,2285,2285,2285,2285,0
20250401,161500,3390738662,2285,2285,2285,2285,0
20250401,161400,3390738662,2285,2285,2285,2285,51005
20250401,161300,3390738662,2285,2285,2285,2285,0
20250401,161200,3390738662,2285,2285,2285,2285,0
20250401,161100,3390738662,2285,2285,2285,2285,0
20250401,161000,3390738662,2285,2285,2285,2285,0
20250401,160900,3390738662,2285,2285,2285,2285,0
20250401,160800,3390738662,2285,2285,2285,2285,0
20250401,160700,3390738662,2285,2285,2285,2285,0
20250401,160600,3390738662,2285,2285,2285,2285,0
20250401,160500,3390738662,2285,2285,2285,2285,0
20250401,160400,3390738662,2285,2285,2285,2285,0
20250401,160300,3390738662,2285,2285,2285,2285,0
20250401,160200,3390738662,2285,2285,2285,2285,0
20250401,160100,3390738662,2285,2285,2285,2285,0
20250401,160000,3390738662,2285,2285,2285,2285,0
20250401,155900,3390738662,2285,2285,2285,2285,0
20250401,155800,3390738662,2285,2285,2285,2285,0
20250401,155700,3390738662,2285,2285,2285,2285,0
20250401,155600,3390738662,2285,2285,2285,2285,0
20250401,155500,3390738662,2285,2285,2285,2285,0
20250401,155400,3390738662,2285,2285,2285,2285,0
20250401,155300,3390738662,2285,2285,2285,2285,0
20250401,155200,3390738662,2285,2285,2285,2285,0
20250401,155100,3390738662,2285,2285,2285,2285,0
20250401,155000,3390738662,2285,2285,2285,2285,0
20250401,154900,3390738662,2285,2285,2285,2285,0
20250401,154800,3390738662,2285,2285,2285,2285,0
20250401,154700,3390738662,2285,2285,2285,2285,0
20250401,154600,3390738662,2285,2285,2285,2285,0
20250401,154500,3390738662,2285,2285,2285,2285,0
20250401,154400,3390738662,2285,2285,2285,2285,51005
20250401,154300,3390738662,2285,2285,2285,2285,0
20250401,154200,3390738662,2285,2285,2285,2285,0
20250401,154100,3390738662,2285,2285,2285,2285,0
20250401,154000,3390738662,2285,2285,2285,2285,0
20250401,153900,3390738662,2285,2285,2285,2285,0
20250401,153800,3390738662,2285,2285,2285,2285,0
20250401,153700,3390738662,2285,2285,2285,2285,0
20250401,153600,3390738662,2285,2285,2285,2285,0
20250401,153500,3390738662,2285,2285,2285,2285,0
20250401,153400,3390738662,2285,2285,2285,2285,0
20250401,153300,3390738662,2285,2285,2285,2285,0
20250401,153200,3390738662,2285,2285,2285,2285,0
20250401,153100,3390738662,2285,2285,2285,2285,0
20250401,153000,3390738662,2285,2285,2285,2285,51005
20250401,152900,3274192237,2270,2270,2270,2270,0
20250401,152800,3274192237,2270,2270,2270,2270,0
20250401,152700,3274192237,2270,2270,2270,2270,0
20250401,152600,3274192237,2270,2270,2270,2270,0
20250401,152500,3274192237,2270,2270,2270,2270,0
20250401,152400,3274192237,2270,2270,2270,2270,0
20250401,152300,3274192237,2270,2270,2270,2270,0
20250401,152200,3274192237,2270,2270,2270,2270,0
20250401,152100,3274192237,2270,2270,2270,2270,0
20250401,152000,3274192237,2270,2270,2270,2270,0
20250401,151900,3274192237,2270,2265,2270,2265,3849
20250401,151800,3265460872,2265,2265,2265,2265,1281
20250401,151700,3262559407,2265,2260,2265,2260,3675
20250401,151600,3254242642,2260,2260,2260,2260,60
20250401,151500,3254107042,2265,2265,2265,2265,1198
20250401,151400,3251393572,2260,2260,2260,2260,360
20250401,151300,3250579972,2260,2265,2265,2260,1793
20250401,151200,3246524097,2265,2255,2265,2255,2937
20250401,151100,3239881872,2260,2260,2260,2260,2408
20250401,151000,3234439792,2255,2250,2255,2250,3628
20250401,150900,3226269677,2255,2255,2255,2255,1668
20250401,150800,3222508337,2255,2265,2265,2255,1853
20250401,150700,3218328722,2265,2260,2265,2255,8059
20250401,150600,3200135622,2255,2255,2255,2255,1068
20250401,150500,3197727282,2255,2260,2260,2255,3377
20250401,150400,3190098907,2260,2260,2260,2255,1809
20250401,150300,3186010717,2260,2260,2260,2260,2770
20250401,150200,3179750517,2260,2260,2260,2260,2000
20250401,150100,3175230517,2260,2260,2260,2260,5569
20250401,150000,3162644577,2260,2260,2260,2260,820
20250401,145900,3160791377,2265,2265,2265,2265,101
20250401,145800,3160562612,2265,2265,2265,2260,565
20250401,145700,3159283137,2260,2260,2260,2260,0
20250401,145600,3159283137,2260,2260,2260,2260,94
20250401,145500,3159070697,2260,2265,2265,2260,1036
20250401,145400,3156724272,2265,2265,2265,2265,10
20250401,145300,3156701622,2260,2260,2260,2260,22
20250401,145200,3156651902,2260,2260,2260,2260,31
20250401,145100,3156581842,2260,2265,2265,2260,1507
20250401,145000,3153175987,2260,2260,2260,2260,500
20250401,144900,3152045987,2260,2260,2260,2260,3207
20250401,144800,3144798167,2270,2270,2270,2260,3740
20250401,144700,3136345037,2270,2265,2270,2260,3304
20250401,144600,3128875942,2270,2270,2270,2265,207
20250401,144500,3128406057,2260,2270,2270,2260,5824
20250401,144400,3115220557,2265,2270,2275,2265,4137
20250401,144300,3105842122,2270,2265,2270,2265,1501
20250401,144200,3102437357,2265,2265,2265,2265,1999
20250401,144100,3097909622,2270,2270,2270,2270,0
20250401,144000,3097909622,2270,2265,2270,2265,267
20250401,143900,3097304207,2265,2275,2275,2265,2885
20250401,143800,3090759682,2265,2265,2265,2265,1500
20250401,143700,3087362182,2280,2260,2280,2255,6189
20250401,143600,3073314732,2265,2265,2265,2265,1
20250401,143500,3073312467,2265,2265,2265,2265,8
20250401,143400,3073294347,2265,2260,2265,2260,1338
20250401,143300,3070269267,2260,2260,2260,2260,184
20250401,143200,3069853427,2265,2265,2265,2265,5
20250401,143100,3069842102,2265,2260,2265,2260,510
20250401,143000,3068689452,2260,2260,2260,2260,91
20250401,142900,3068483792,2260,2260,2260,2260,0
20250401,142800,3068483792,2260,2260,2260,2260,340
20250401,142700,3067715392,2270,2270,2270,2270,200
20250401,142600,3067261392,2260,2265,2265,2260,1008
20250401,142500,3064981592,2260,2265,2265,2260,1904
20250401,142400,3060671482,2265,2270,2270,2265,2484
20250401,142300,3055033802,2270,2270,2270,2270,307
20250401,142200,3054336912,2270,2265,2270,2265,713
20250401,142100,3052718407,2265,2265,2265,2265,2043
20250401,142000,3048091012,2270,2265,2270,2265,1037
20250401,141900,3045742022,2265,2265,2265,2265,402
20250401,141800,3044831492,2265,2265,2270,2265,3003
20250401,141700,3038029272,2265,2265,2265,2260,503
20250401,141600,3036890102,2265,2270,2270,2265,57
20250401,141500,3036760747,2270,2270,2270,2270,1636
20250401,141400,3033047027,2275,2270,2275,2270,275
20250401,141300,3032422772,2270,2270,2270,2270,6224
20250401,141200,3018294292,2270,2270,2270,2270,1
20250401,141100,3018292022,2270,2275,2275,2270,797
20250401,141000,3016482097,2275,2270,2275,2270,3944
20250401,140900,3007518357,2270,2260,2270,2260,6718
20250401,140800,2992286947,2260,2255,2260,2255,1811
20250401,140700,2988202642,2260,2260,2260,2260,1571
20250401,140600,2984652182,2262,2260,2262,2250,2322
20250401,140500,2979408223,2265,2265,2265,2265,585
20250401,140400,2978083198,2265,2265,2265,2265,2709
20250401,140300,2971947313,2265,2260,2265,2260,2002
20250401,140200,2967415023,2260,2260,2262,2257,2674
20250401,140100,2961374453,2260,2265,2265,2260,7548
20250401,140000,2944309213,2260,2260,2260,2255,2335
20250401,135900,2939033788,2265,2265,2265,2265,0
20250401,135800,2939033788,2265,2265,2265,2265,11
20250401,135700,2939008873,2255,2255,2255,2255,3893
20250401,135600,2930230158,2255,2265,2265,2255,209
20250401,135500,2929757623,2270,2265,2270,2260,8907
20250401,135400,2909605678,2265,2265,2265,2265,149
20250401,135300,2909268193,2265,2270,2270,2265,414
20250401,135200,2908330138,2270,2265,2270,2265,5318
20250401,135100,2896272348,2260,2260,2260,2260,3305
20250401,135000,2888803048,2265,2260,2265,2260,4937
20250401,134900,2877645423,2265,2260,2265,2250,970
20250401,134800,2875460343,2260,2260,2260,2250,7064
20250401,134700,2859533058,2265,2265,2265,2265,0
20250401,134600,2859533058,2265,2265,2265,2265,509
20250401,134500,2858380173,2265,2265,2265,2265,3
20250401,134400,2858373378,2265,2265,2265,2265,472
20250401,134300,2857304298,2265,2265,2265,2265,0
20250401,134200,2857304298,2265,2265,2265,2265,1258
20250401,134100,2854454928,2270,2270,2270,2270,359
20250401,134000,2853639998,2275,2270,2275,2270,1044
20250401,133900,2851264903,2275,2275,2275,2275,0
20250401,133800,2851264903,2275,2275,2275,2275,300
20250401,133700,2850582403,2275,2270,2275,2270,144
20250401,133600,2850255303,2270,2270,2270,2270,1716
20250401,133500,2846359983,2275,2270,2275,2270,810
20250401,133400,2844519783,2270,2270,2270,2270,10
20250401,133300,2844497083,2270,2270,2270,2267,1598
20250401,133200,2840870523,2270,2270,2270,2265,426
20250401,133100,2839903558,2265,2270,2270,2265,2144
20250401,133000,2835037063,2265,2265,2265,2265,2080
20250401,132900,2830325863,2265,2265,2265,2265,631
20250401,132800,2828896648,2265,2265,2265,2265,400
20250401,132700,2827990648,2265,2265,2265,2265,20
20250401,132600,2827945348,2265,2265,2265,2265,68
20250401,132500,2827791328,2265,2265,2270,2265,914
20250401,132400,2825720383,2265,2265,2265,2265,0
20250401,132300,2825720383,2265,2265,2265,2265,2988
20250401,132200,2818952563,2265,2265,2265,2265,447
20250401,132100,2817940108,2265,2265,2265,2265,10
20250401,132000,2817917458,2270,2270,2270,2270,0
20250401,131900,2817917458,2270,2270,2270,2270,2066
20250401,131800,2813227638,2260,2275,2275,2260,207
20250401,131700,2812758198,2270,2275,2275,2270,23
20250401,131600,2812705888,2275,2270,2275,2270,242
20250401,131500,2812155448,2270,2270,2270,2270,1939
20250401,131400,2807753918,2270,2270,2270,2270,6373
20250401,131300,2793287208,2265,2265,2265,2265,854
20250401,131200,2791352898,2260,2260,2260,2260,9
20250401,131100,2791332558,2260,2260,2260,2260,1063
20250401,131000,2788930178,2250,2250,2250,2250,0
20250401,130900,2788930178,2250,2250,2260,2250,4337
20250401,130800,2779170848,2250,2250,2250,2250,50
20250401,130700,2779058348,2250,2250,2250,2250,50
20250401,130600,2778945848,2250,2250,2255,2250,3554
20250401,130500,2770943248,2250,2250,2250,2250,283
20250401,130400,2770306498,2250,2250,2250,2245,1651
20250401,130300,2766593968,2250,2250,2250,2250,1600
20250401,130200,2762993968,2255,2255,2255,2255,193
20250401,130100,2762558753,2250,2250,2255,2250,5157
20250401,130000,2750947718,2255,2260,2260,2255,3597
20250401,125900,2742825478,2260,2260,2260,2255,2904
20250401,125800,2736276608,2260,2260,2260,2260,2519
20250401,125700,2730583668,2265,2265,2265,2265,1
20250401,125600,2730581403,2260,2260,2260,2260,1014
20250401,125500,2728289763,2255,2260,2260,2255,3438
20250401,125400,2720528133,2265,2260,2265,2260,1865
20250401,125300,2716308233,2270,2270,2270,2265,701
20250401,125200,2714719463,2270,2275,2275,2270,2218
20250401,125100,2709680033,2280,2275,2280,2275,1709
20250401,125000,2705792033,2275,2275,2275,2270,737
20250401,124900,2704115643,2270,2270,2280,2270,1361
20250401,124800,2701017733,2280,2280,2280,2280,1470
20250401,124700,2697666133,2280,2275,2280,2275,18
20250401,124600,2697625113,2275,2280,2280,2275,4415
20250401,124500,2687560013,2280,2275,2280,2275,3739
20250401,124400,2679037193,2275,2280,2280,2275,5523
20250401,124300,2666445268,2275,2275,2275,2275,5244
20250401,124200,2654515168,2275,2270,2275,2265,4185
20250401,124100,2644994813,2265,2265,2270,2260,9009
20250401,124000,2624547023,2260,2265,2265,2260,1353
20250401,123900,2621488718,2270,2265,2270,2260,1013
20250401,123800,2619191978,2265,2265,2265,2265,226
20250401,123700,2618680088,2270,2260,2270,2260,1754
20250401,123600,2614706618,2265,2265,2265,2265,8
20250401,123500,2614688498,2260,2260,2260,2260,297
20250401,123400,2614017278,2265,2265,2265,2265,100
20250401,123300,2613790778,2260,2260,2260,2260,169
20250401,123200,2613408838,2265,2260,2265,2255,671
20250401,123100,2611894238,2260,2260,2260,2260,900
20250401,123000,2609860238,2260,2260,2260,2260,21
20250401,122900,2609812778,2265,2265,2270,2265,175
20250401,122800,2609416183,2265,2265,2265,2265,419
20250401,122700,2608467148,2265,2255,2265,2255,2628
20250401,122600,2602530728,2255,2265,2265,2255,1710
20250401,122500,2598666578,2265,2265,2265,2265,4065
20250401,122400,2589459353,2265,2270,2270,2265,714
20250401,122300,2587841643,2265,2270,2270,2265,196
20250401,122200,2587397593,2265,2270,2270,2265,1050
20250401,122100,2585016828,2270,2275,2275,2270,36
20250401,122000,2584935103,2275,2270,2275,2270,2555
20250401,121900,2579123373,2270,2270,2270,2270,1884
20250401,121800,2574846693,2270,2265,2270,2265,1114
20250401,121700,2572323458,2270,2265,2275,2265,111
20250401,121600,2572071983,2275,2270,2275,2265,530
20250401,121500,2570871133,2270,2265,2275,2265,315
20250401,121400,2570156918,2265,2275,2280,2265,6204
20250401,121300,2556036063,2275,2280,2280,2275,8519
20250401,121200,2536612748,2280,2280,2280,2280,4
20250401,121100,2536603628,2270,2275,2275,2270,802
20250401,121000,2534783078,2270,2275,2275,2270,7096
20250401,120900,2518657198,2280,2280,2280,2280,5695
20250401,120800,2505672598,2280,2277,2285,2277,6047
20250401,120700,2491899838,2275,2275,2280,2275,409
20250401,120600,2490969038,2275,2280,2285,2270,19284
20250401,120500,2446964358,2280,2277,2285,2277,7618
20250401,120400,2429581797,2275,2270,2275,2270,109
20250401,120300,2429334322,2275,2275,2280,2275,4122
20250401,120200,2419946712,2280,2280,2280,2280,2514
20250401,120100,2414214792,2280,2280,2280,2275,7483
20250401,120000,2397182062,2280,2280,2280,2275,3854
20250401,115900,2388413927,2285,2280,2285,2275,11431
20250401,115800,2362387762,2275,2255,2275,2255,15093
20250401,115700,2328188572,2250,2250,2250,2240,1541
20250401,115600,2324722947,2250,2240,2260,2240,9907
20250401,115500,2302347577,2245,2240,2245,2240,3363
20250401,115400,2294808047,2240,2235,2240,2225,6839
20250401,115300,2279515307,2225,2230,2235,2225,3151
20250401,115200,2272488532,2230,2220,2230,2215,3124
20250401,115100,2265543057,2215,2225,2230,2215,4687
20250401,115000,2255116302,2220,2210,2230,2210,15310
20250401,114900,2221191532,2210,2250,2250,2210,32138
20250401,114800,2149445187,2250,2260,2260,2250,5624
20250401,114700,2136771327,2260,2260,2260,2260,3412
20250401,114600,2129060207,2260,2255,2260,2255,2916
20250401,114500,2122472352,2260,2250,2260,2250,4512
20250401,114400,2112308802,2250,2250,2255,2245,846
20250401,114300,2110404262,2250,2260,2260,2230,14671
20250401,114200,2077500537,2255,2255,2260,2250,3402
20250401,114100,2069842842,2255,2260,2260,2255,6630
20250401,114000,2054863242,2260,2275,2275,2260,14570
20250401,113900,2021869497,2275,2270,2275,2270,1723
20250401,113800,2017958282,2275,2275,2280,2275,1686
20250401,113700,2014122592,2275,2275,2275,2275,830
20250401,113600,2012234342,2275,2270,2275,2270,1792
20250401,113500,2008164692,2270,2270,2275,2270,778
20250401,113400,2006395932,2265,2265,2275,2255,9159
20250401,113300,1985612217,2265,2260,2265,2255,8646
20250401,113200,1966044307,2260,2250,2260,2250,2017
20250401,113100,1961490107,2250,2255,2260,2250,9577
20250401,113000,1939916292,2260,2255,2265,2255,2147
20250401,112900,1935065717,2255,2265,2270,2255,10646
20250401,112800,1910984862,2265,2270,2275,2260,8016
20250401,112700,1892817222,2275,2275,2285,2270,11341
20250401,112600,1867053577,2280,2285,2285,2275,6843
20250401,112500,1851427942,2285,2280,2285,2270,17997
20250401,112400,1810455782,2280,2285,2290,2280,6486
20250401,112300,1795639632,2285,2290,2295,2285,10519
20250401,112200,1771531817,2290,2280,2290,2280,7856
20250401,112100,1753547712,2280,2280,2280,2275,11936
20250401,112000,1726338147,2280,2275,2280,2275,18706
20250401,111900,1683764928,2277,2280,2290,2275,8873
20250401,111800,1663531992,2290,2275,2295,2270,39529
20250401,111700,1573192087,2280,2270,2290,2265,57707
20250401,111600,1441652737,2265,2250,2265,2250,13849
20250401,111500,1410358987,2245,2240,2255,2240,4154
20250401,111400,1401029287,2235,2245,2245,2230,17020
20250401,111300,1362976647,2245,2250,2250,2245,202
20250401,111200,1362522657,2250,2250,2250,2245,1139
20250401,111100,1359964032,2250,2245,2250,2240,11757
20250401,111000,1333563577,2245,2250,2250,2245,2854
20250401,110900,1327152832,2250,2255,2255,2240,13111
20250401,110800,1297677592,2245,2255,2260,2245,10154
20250401,110700,1274840552,2255,2265,2265,2250,7424
20250401,110600,1258056332,2265,2245,2270,2245,8331
20250401,110500,1239267262,2245,2270,2280,2245,34267
20250401,110400,1161602992,2270,2265,2280,2265,13634
20250401,110300,1130624647,2260,2250,2280,2245,30237
20250401,110200,1062081507,2250,2260,2260,2250,13018
20250401,110100,1032697027,2260,2245,2260,2240,37301
20250401,110000,948723502,2240,2235,2250,2235,14549
20250401,105900,916114537,2230,2225,2240,2220,11077
20250401,105800,891449042,2230,2225,2250,2220,17882
20250401,105700,851583162,2230,2225,2235,2210,15981
20250401,105600,816020917,2220,2210,2235,2200,19982
20250401,105500,771758192,2210,2200,2220,2200,23112
20250401,105400,720700142,2200,2190,2200,2190,3776
20250401,105300,712399272,2190,2195,2195,2180,2464
20250401,105200,706994537,2180,2180,2195,2175,2774
20250401,105100,700931112,2195,2185,2195,2170,11045
20250401,105000,676837967,2190,2190,2190,2185,6487
20250401,104900,662632187,2190,2180,2190,2180,937
20250401,104800,660580172,2195,2190,2195,2175,4062
20250401,104700,651699867,2175,2195,2195,2175,4218
20250401,104600,642469652,2190,2180,2190,2165,22304
20250401,104500,593819237,2160,2170,2170,2160,5782
20250401,104400,581307927,2175,2175,2175,2160,13204
20250401,104300,552644322,2175,2165,2175,2160,13333
20250401,104200,523734087,2165,2165,2165,2165,600
20250401,104100,522435087,2160,2165,2165,2160,402
20250401,104000,521564767,2160,2160,2160,2160,0
20250401,103900,521564767,2160,2160,2160,2160,0
20250401,103800,521564767,2160,2160,2160,2160,0
20250401,103700,521564767,2160,2160,2160,2160,545
20250401,103600,520387567,2160,2160,2160,2150,1355
20250401,103500,517469652,2160,2160,2160,2160,0
20250401,103400,517469652,2160,2160,2160,2160,1
20250401,103300,517467492,2165,2165,2165,2160,303
20250401,103200,516812497,2170,2170,2170,2170,0
20250401,103100,516812497,2170,2170,2170,2170,0
20250401,103000,516812497,2170,2170,2170,2170,500
20250401,102900,515727497,2170,2170,2170,2170,1500
20250401,102800,512472497,2160,2160,2160,2160,0
20250401,102700,512472497,2160,2165,2165,2160,893
20250401,102600,510543397,2165,2165,2165,2165,601
20250401,102500,509242232,2170,2170,2170,2170,0
20250401,102400,509242232,2170,2170,2170,2170,129
20250401,102300,508962302,2170,2170,2170,2170,11
20250401,102200,508938432,2175,2170,2175,2165,1670
20250401,102100,505306577,2165,2170,2170,2165,549
20250401,102000,504117987,2170,2170,2170,2170,7
20250401,101900,504102797,2175,2175,2175,2175,0
20250401,101800,504102797,2175,2175,2175,2175,0
20250401,101700,504102797,2175,2170,2175,2170,617
20250401,101600,502763902,2160,2160,2160,2160,0
20250401,101500,502763902,2160,2160,2170,2160,450
20250401,101400,501788132,2160,2160,2160,2160,0
20250401,101300,501788132,2160,2160,2160,2160,1
20250401,101200,501785972,2165,2165,2175,2165,313
20250401,101100,501107317,2160,2165,2175,2160,1564
20250401,101000,497717067,2165,2165,2165,2165,1
20250401,100900,497714902,2160,2165,2165,2160,1368
20250401,100800,494756162,2160,2155,2160,2155,4543
20250401,100700,484958957,2155,2150,2155,2150,151
20250401,100600,484633557,2155,2155,2155,2150,74
20250401,100500,484474337,2150,2150,2155,2150,1139
20250401,100400,482025472,2150,2150,2150,2150,2
20250401,100300,482021172,2150,2150,2150,2150,801
20250401,100200,480299022,2145,2145,2145,2145,123
20250401,100100,480035187,2150,2150,2150,2150,65
20250401,100000,479895437,2145,2145,2145,2145,980
20250401,095900,477793337,2160,2145,2160,2145,275
20250401,095800,477203447,2145,2155,2160,2145,3419
20250401,095700,469853357,2150,2155,2160,2150,1680
20250401,095600,466234322,2155,2155,2155,2150,46
20250401,095500,466135217,2165,2170,2170,2165,79
20250401,095400,465964007,2170,2150,2170,2150,4672
20250401,095300,455851877,2155,2155,2155,2155,0
20250401,095200,455851877,2155,2155,2155,2150,364
20250401,095100,455068147,2155,2160,2160,2155,52
20250401,095000,454956082,2150,2150,2150,2150,72
20250401,094900,454801282,2155,2155,2155,2155,700
20250401,094800,453292782,2150,2150,2150,2150,600
20250401,094700,452002782,2150,2150,2150,2150,515
20250401,094600,450895532,2145,2150,2150,2145,3859
20250401,094500,442610412,2150,2150,2150,2150,0
20250401,094400,442610412,2150,2150,2150,2150,916
20250401,094300,440641012,2150,2150,2150,2150,0
20250401,094200,440641012,2150,2155,2155,2150,2932
20250401,094100,434334892,2160,2150,2160,2150,1349
20250401,094000,431429047,2150,2160,2160,2150,529
20250401,093900,430291682,2150,2160,2160,2150,116
20250401,093800,430041997,2145,2160,2160,2145,3180
20250401,093700,423205272,2150,2150,2160,2150,1101
20250401,093600,420837622,2150,2150,2155,2150,86
20250401,093500,420652717,2145,2155,2155,2145,570
20250401,093400,419426552,2155,2155,2155,2155,2045
20250401,093300,415019577,2150,2155,2155,2140,1765
20250401,093200,411227502,2145,2160,2160,2140,3209
20250401,093100,404332817,2165,2165,2165,2165,0
20250401,093000,404332817,2165,2165,2170,2165,1866
20250401,092900,400292907,2165,2165,2165,2165,144
20250401,092800,399981147,2160,2165,2170,2160,701
20250401,092700,398463447,2155,2165,2165,2155,1276
20250401,092600,395707267,2165,2160,2165,2160,1462
20250401,092500,392549342,2170,2170,2170,2170,3587
20250401,092400,384765552,2170,2170,2175,2170,2235
20250401,092300,379912917,2165,2170,2170,2160,9592
20250401,092200,359102392,2175,2175,2175,2175,3765
20250401,092100,350913517,2180,2175,2180,2175,2907
20250401,092000,344590787,2175,2180,2180,2175,3138
20250401,091900,337763692,2190,2165,2190,2165,14581
20250401,091800,305956877,2165,2175,2175,2165,2576
20250401,091700,300378787,2170,2175,2175,2170,256
20250401,091600,299822487,2175,2170,2175,2165,2689
20250401,091500,293985952,2175,2165,2175,2165,2442
20250401,091400,288679497,2160,2160,2175,2150,627
20250401,091300,287320052,2170,2170,2170,2145,6766
20250401,091200,272693272,2167,2170,2170,2167,49
20250401,091100,272586957,2170,2175,2175,2165,4605
20250401,091000,262593607,2175,2170,2175,2170,3564
20250401,090900,254853317,2170,2170,2175,2150,18082
20250401,090800,215652132,2170,2160,2170,2160,2669
20250401,090700,209880002,2160,2170,2170,2150,4990
20250401,090600,199083932,2170,2170,2175,2167,7253
20250401,090500,183339344,2170,2160,2175,2160,7087
20250401,090400,167953174,2160,2155,2160,2155,3811
20250401,090300,159740399,2160,2155,2165,2155,1072
20250401,090200,157425329,2155,2150,2160,2150,4108
20250401,090100,148576594,2150,2170,2170,2147,7513
20250401,090000,132365425,2160,2135,2185,2135,61571
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 3390738662 2285 2285 2285 2285 51005
3 20250401 184300 3390738662 2285 2285 2285 2285 0
4 20250401 184200 3390738662 2285 2285 2285 2285 0
5 20250401 184100 3390738662 2285 2285 2285 2285 0
6 20250401 184000 3390738662 2285 2285 2285 2285 0
7 20250401 183900 3390738662 2285 2285 2285 2285 0
8 20250401 183800 3390738662 2285 2285 2285 2285 0
9 20250401 183700 3390738662 2285 2285 2285 2285 0
10 20250401 183600 3390738662 2285 2285 2285 2285 0
11 20250401 183500 3390738662 2285 2285 2285 2285 0
12 20250401 183400 3390738662 2285 2285 2285 2285 0
13 20250401 183300 3390738662 2285 2285 2285 2285 0
14 20250401 183200 3390738662 2285 2285 2285 2285 0
15 20250401 183100 3390738662 2285 2285 2285 2285 0
16 20250401 183000 3390738662 2285 2285 2285 2285 0
17 20250401 182900 3390738662 2285 2285 2285 2285 0
18 20250401 182800 3390738662 2285 2285 2285 2285 0
19 20250401 182700 3390738662 2285 2285 2285 2285 0
20 20250401 182600 3390738662 2285 2285 2285 2285 0
21 20250401 182500 3390738662 2285 2285 2285 2285 0
22 20250401 182400 3390738662 2285 2285 2285 2285 0
23 20250401 182300 3390738662 2285 2285 2285 2285 0
24 20250401 182200 3390738662 2285 2285 2285 2285 0
25 20250401 182100 3390738662 2285 2285 2285 2285 0
26 20250401 182000 3390738662 2285 2285 2285 2285 0
27 20250401 181900 3390738662 2285 2285 2285 2285 0
28 20250401 181800 3390738662 2285 2285 2285 2285 0
29 20250401 181700 3390738662 2285 2285 2285 2285 0
30 20250401 181600 3390738662 2285 2285 2285 2285 0
31 20250401 181500 3390738662 2285 2285 2285 2285 0
32 20250401 181400 3390738662 2285 2285 2285 2285 51005
33 20250401 181300 3390738662 2285 2285 2285 2285 0
34 20250401 181200 3390738662 2285 2285 2285 2285 0
35 20250401 181100 3390738662 2285 2285 2285 2285 0
36 20250401 181000 3390738662 2285 2285 2285 2285 0
37 20250401 180900 3390738662 2285 2285 2285 2285 0
38 20250401 180800 3390738662 2285 2285 2285 2285 0
39 20250401 180700 3390738662 2285 2285 2285 2285 0
40 20250401 180600 3390738662 2285 2285 2285 2285 0
41 20250401 180500 3390738662 2285 2285 2285 2285 0
42 20250401 180400 3390738662 2285 2285 2285 2285 0
43 20250401 180300 3390738662 2285 2285 2285 2285 0
44 20250401 180200 3390738662 2285 2285 2285 2285 0
45 20250401 180100 3390738662 2285 2285 2285 2285 0
46 20250401 180000 3390738662 2285 2285 2285 2285 0
47 20250401 175900 3390738662 2285 2285 2285 2285 0
48 20250401 175800 3390738662 2285 2285 2285 2285 0
49 20250401 175700 3390738662 2285 2285 2285 2285 0
50 20250401 175600 3390738662 2285 2285 2285 2285 0
51 20250401 175500 3390738662 2285 2285 2285 2285 0
52 20250401 175400 3390738662 2285 2285 2285 2285 0
53 20250401 175300 3390738662 2285 2285 2285 2285 0
54 20250401 175200 3390738662 2285 2285 2285 2285 0
55 20250401 175100 3390738662 2285 2285 2285 2285 0
56 20250401 175000 3390738662 2285 2285 2285 2285 0
57 20250401 174900 3390738662 2285 2285 2285 2285 0
58 20250401 174800 3390738662 2285 2285 2285 2285 0
59 20250401 174700 3390738662 2285 2285 2285 2285 0
60 20250401 174600 3390738662 2285 2285 2285 2285 0
61 20250401 174500 3390738662 2285 2285 2285 2285 0
62 20250401 174400 3390738662 2285 2285 2285 2285 51005
63 20250401 174300 3390738662 2285 2285 2285 2285 0
64 20250401 174200 3390738662 2285 2285 2285 2285 0
65 20250401 174100 3390738662 2285 2285 2285 2285 0
66 20250401 174000 3390738662 2285 2285 2285 2285 0
67 20250401 173900 3390738662 2285 2285 2285 2285 0
68 20250401 173800 3390738662 2285 2285 2285 2285 0
69 20250401 173700 3390738662 2285 2285 2285 2285 0
70 20250401 173600 3390738662 2285 2285 2285 2285 0
71 20250401 173500 3390738662 2285 2285 2285 2285 0
72 20250401 173400 3390738662 2285 2285 2285 2285 0
73 20250401 173300 3390738662 2285 2285 2285 2285 0
74 20250401 173200 3390738662 2285 2285 2285 2285 0
75 20250401 173100 3390738662 2285 2285 2285 2285 0
76 20250401 173000 3390738662 2285 2285 2285 2285 0
77 20250401 172900 3390738662 2285 2285 2285 2285 0
78 20250401 172800 3390738662 2285 2285 2285 2285 0
79 20250401 172700 3390738662 2285 2285 2285 2285 0
80 20250401 172600 3390738662 2285 2285 2285 2285 0
81 20250401 172500 3390738662 2285 2285 2285 2285 0
82 20250401 172400 3390738662 2285 2285 2285 2285 0
83 20250401 172300 3390738662 2285 2285 2285 2285 0
84 20250401 172200 3390738662 2285 2285 2285 2285 0
85 20250401 172100 3390738662 2285 2285 2285 2285 0
86 20250401 172000 3390738662 2285 2285 2285 2285 0
87 20250401 171900 3390738662 2285 2285 2285 2285 0
88 20250401 171800 3390738662 2285 2285 2285 2285 0
89 20250401 171700 3390738662 2285 2285 2285 2285 0
90 20250401 171600 3390738662 2285 2285 2285 2285 0
91 20250401 171500 3390738662 2285 2285 2285 2285 0
92 20250401 171400 3390738662 2285 2285 2285 2285 51005
93 20250401 171300 3390738662 2285 2285 2285 2285 0
94 20250401 171200 3390738662 2285 2285 2285 2285 0
95 20250401 171100 3390738662 2285 2285 2285 2285 0
96 20250401 171000 3390738662 2285 2285 2285 2285 0
97 20250401 170900 3390738662 2285 2285 2285 2285 0
98 20250401 170800 3390738662 2285 2285 2285 2285 0
99 20250401 170700 3390738662 2285 2285 2285 2285 0
100 20250401 170600 3390738662 2285 2285 2285 2285 0
101 20250401 170500 3390738662 2285 2285 2285 2285 0
102 20250401 170400 3390738662 2285 2285 2285 2285 0
103 20250401 170300 3390738662 2285 2285 2285 2285 0
104 20250401 170200 3390738662 2285 2285 2285 2285 0
105 20250401 170100 3390738662 2285 2285 2285 2285 0
106 20250401 170000 3390738662 2285 2285 2285 2285 0
107 20250401 165900 3390738662 2285 2285 2285 2285 0
108 20250401 165800 3390738662 2285 2285 2285 2285 0
109 20250401 165700 3390738662 2285 2285 2285 2285 0
110 20250401 165600 3390738662 2285 2285 2285 2285 0
111 20250401 165500 3390738662 2285 2285 2285 2285 0
112 20250401 165400 3390738662 2285 2285 2285 2285 0
113 20250401 165300 3390738662 2285 2285 2285 2285 0
114 20250401 165200 3390738662 2285 2285 2285 2285 0
115 20250401 165100 3390738662 2285 2285 2285 2285 0
116 20250401 165000 3390738662 2285 2285 2285 2285 0
117 20250401 164900 3390738662 2285 2285 2285 2285 0
118 20250401 164800 3390738662 2285 2285 2285 2285 0
119 20250401 164700 3390738662 2285 2285 2285 2285 0
120 20250401 164600 3390738662 2285 2285 2285 2285 0
121 20250401 164500 3390738662 2285 2285 2285 2285 0
122 20250401 164400 3390738662 2285 2285 2285 2285 51005
123 20250401 164300 3390738662 2285 2285 2285 2285 0
124 20250401 164200 3390738662 2285 2285 2285 2285 0
125 20250401 164100 3390738662 2285 2285 2285 2285 0
126 20250401 164000 3390738662 2285 2285 2285 2285 0
127 20250401 163900 3390738662 2285 2285 2285 2285 0
128 20250401 163800 3390738662 2285 2285 2285 2285 0
129 20250401 163700 3390738662 2285 2285 2285 2285 0
130 20250401 163600 3390738662 2285 2285 2285 2285 0
131 20250401 163500 3390738662 2285 2285 2285 2285 0
132 20250401 163400 3390738662 2285 2285 2285 2285 0
133 20250401 163300 3390738662 2285 2285 2285 2285 0
134 20250401 163200 3390738662 2285 2285 2285 2285 0
135 20250401 163100 3390738662 2285 2285 2285 2285 0
136 20250401 163000 3390738662 2285 2285 2285 2285 0
137 20250401 162900 3390738662 2285 2285 2285 2285 0
138 20250401 162800 3390738662 2285 2285 2285 2285 0
139 20250401 162700 3390738662 2285 2285 2285 2285 0
140 20250401 162600 3390738662 2285 2285 2285 2285 0
141 20250401 162500 3390738662 2285 2285 2285 2285 0
142 20250401 162400 3390738662 2285 2285 2285 2285 0
143 20250401 162300 3390738662 2285 2285 2285 2285 0
144 20250401 162200 3390738662 2285 2285 2285 2285 0
145 20250401 162100 3390738662 2285 2285 2285 2285 0
146 20250401 162000 3390738662 2285 2285 2285 2285 0
147 20250401 161900 3390738662 2285 2285 2285 2285 0
148 20250401 161800 3390738662 2285 2285 2285 2285 0
149 20250401 161700 3390738662 2285 2285 2285 2285 0
150 20250401 161600 3390738662 2285 2285 2285 2285 0
151 20250401 161500 3390738662 2285 2285 2285 2285 0
152 20250401 161400 3390738662 2285 2285 2285 2285 51005
153 20250401 161300 3390738662 2285 2285 2285 2285 0
154 20250401 161200 3390738662 2285 2285 2285 2285 0
155 20250401 161100 3390738662 2285 2285 2285 2285 0
156 20250401 161000 3390738662 2285 2285 2285 2285 0
157 20250401 160900 3390738662 2285 2285 2285 2285 0
158 20250401 160800 3390738662 2285 2285 2285 2285 0
159 20250401 160700 3390738662 2285 2285 2285 2285 0
160 20250401 160600 3390738662 2285 2285 2285 2285 0
161 20250401 160500 3390738662 2285 2285 2285 2285 0
162 20250401 160400 3390738662 2285 2285 2285 2285 0
163 20250401 160300 3390738662 2285 2285 2285 2285 0
164 20250401 160200 3390738662 2285 2285 2285 2285 0
165 20250401 160100 3390738662 2285 2285 2285 2285 0
166 20250401 160000 3390738662 2285 2285 2285 2285 0
167 20250401 155900 3390738662 2285 2285 2285 2285 0
168 20250401 155800 3390738662 2285 2285 2285 2285 0
169 20250401 155700 3390738662 2285 2285 2285 2285 0
170 20250401 155600 3390738662 2285 2285 2285 2285 0
171 20250401 155500 3390738662 2285 2285 2285 2285 0
172 20250401 155400 3390738662 2285 2285 2285 2285 0
173 20250401 155300 3390738662 2285 2285 2285 2285 0
174 20250401 155200 3390738662 2285 2285 2285 2285 0
175 20250401 155100 3390738662 2285 2285 2285 2285 0
176 20250401 155000 3390738662 2285 2285 2285 2285 0
177 20250401 154900 3390738662 2285 2285 2285 2285 0
178 20250401 154800 3390738662 2285 2285 2285 2285 0
179 20250401 154700 3390738662 2285 2285 2285 2285 0
180 20250401 154600 3390738662 2285 2285 2285 2285 0
181 20250401 154500 3390738662 2285 2285 2285 2285 0
182 20250401 154400 3390738662 2285 2285 2285 2285 51005
183 20250401 154300 3390738662 2285 2285 2285 2285 0
184 20250401 154200 3390738662 2285 2285 2285 2285 0
185 20250401 154100 3390738662 2285 2285 2285 2285 0
186 20250401 154000 3390738662 2285 2285 2285 2285 0
187 20250401 153900 3390738662 2285 2285 2285 2285 0
188 20250401 153800 3390738662 2285 2285 2285 2285 0
189 20250401 153700 3390738662 2285 2285 2285 2285 0
190 20250401 153600 3390738662 2285 2285 2285 2285 0
191 20250401 153500 3390738662 2285 2285 2285 2285 0
192 20250401 153400 3390738662 2285 2285 2285 2285 0
193 20250401 153300 3390738662 2285 2285 2285 2285 0
194 20250401 153200 3390738662 2285 2285 2285 2285 0
195 20250401 153100 3390738662 2285 2285 2285 2285 0
196 20250401 153000 3390738662 2285 2285 2285 2285 51005
197 20250401 152900 3274192237 2270 2270 2270 2270 0
198 20250401 152800 3274192237 2270 2270 2270 2270 0
199 20250401 152700 3274192237 2270 2270 2270 2270 0
200 20250401 152600 3274192237 2270 2270 2270 2270 0
201 20250401 152500 3274192237 2270 2270 2270 2270 0
202 20250401 152400 3274192237 2270 2270 2270 2270 0
203 20250401 152300 3274192237 2270 2270 2270 2270 0
204 20250401 152200 3274192237 2270 2270 2270 2270 0
205 20250401 152100 3274192237 2270 2270 2270 2270 0
206 20250401 152000 3274192237 2270 2270 2270 2270 0
207 20250401 151900 3274192237 2270 2265 2270 2265 3849
208 20250401 151800 3265460872 2265 2265 2265 2265 1281
209 20250401 151700 3262559407 2265 2260 2265 2260 3675
210 20250401 151600 3254242642 2260 2260 2260 2260 60
211 20250401 151500 3254107042 2265 2265 2265 2265 1198
212 20250401 151400 3251393572 2260 2260 2260 2260 360
213 20250401 151300 3250579972 2260 2265 2265 2260 1793
214 20250401 151200 3246524097 2265 2255 2265 2255 2937
215 20250401 151100 3239881872 2260 2260 2260 2260 2408
216 20250401 151000 3234439792 2255 2250 2255 2250 3628
217 20250401 150900 3226269677 2255 2255 2255 2255 1668
218 20250401 150800 3222508337 2255 2265 2265 2255 1853
219 20250401 150700 3218328722 2265 2260 2265 2255 8059
220 20250401 150600 3200135622 2255 2255 2255 2255 1068
221 20250401 150500 3197727282 2255 2260 2260 2255 3377
222 20250401 150400 3190098907 2260 2260 2260 2255 1809
223 20250401 150300 3186010717 2260 2260 2260 2260 2770
224 20250401 150200 3179750517 2260 2260 2260 2260 2000
225 20250401 150100 3175230517 2260 2260 2260 2260 5569
226 20250401 150000 3162644577 2260 2260 2260 2260 820
227 20250401 145900 3160791377 2265 2265 2265 2265 101
228 20250401 145800 3160562612 2265 2265 2265 2260 565
229 20250401 145700 3159283137 2260 2260 2260 2260 0
230 20250401 145600 3159283137 2260 2260 2260 2260 94
231 20250401 145500 3159070697 2260 2265 2265 2260 1036
232 20250401 145400 3156724272 2265 2265 2265 2265 10
233 20250401 145300 3156701622 2260 2260 2260 2260 22
234 20250401 145200 3156651902 2260 2260 2260 2260 31
235 20250401 145100 3156581842 2260 2265 2265 2260 1507
236 20250401 145000 3153175987 2260 2260 2260 2260 500
237 20250401 144900 3152045987 2260 2260 2260 2260 3207
238 20250401 144800 3144798167 2270 2270 2270 2260 3740
239 20250401 144700 3136345037 2270 2265 2270 2260 3304
240 20250401 144600 3128875942 2270 2270 2270 2265 207
241 20250401 144500 3128406057 2260 2270 2270 2260 5824
242 20250401 144400 3115220557 2265 2270 2275 2265 4137
243 20250401 144300 3105842122 2270 2265 2270 2265 1501
244 20250401 144200 3102437357 2265 2265 2265 2265 1999
245 20250401 144100 3097909622 2270 2270 2270 2270 0
246 20250401 144000 3097909622 2270 2265 2270 2265 267
247 20250401 143900 3097304207 2265 2275 2275 2265 2885
248 20250401 143800 3090759682 2265 2265 2265 2265 1500
249 20250401 143700 3087362182 2280 2260 2280 2255 6189
250 20250401 143600 3073314732 2265 2265 2265 2265 1
251 20250401 143500 3073312467 2265 2265 2265 2265 8
252 20250401 143400 3073294347 2265 2260 2265 2260 1338
253 20250401 143300 3070269267 2260 2260 2260 2260 184
254 20250401 143200 3069853427 2265 2265 2265 2265 5
255 20250401 143100 3069842102 2265 2260 2265 2260 510
256 20250401 143000 3068689452 2260 2260 2260 2260 91
257 20250401 142900 3068483792 2260 2260 2260 2260 0
258 20250401 142800 3068483792 2260 2260 2260 2260 340
259 20250401 142700 3067715392 2270 2270 2270 2270 200
260 20250401 142600 3067261392 2260 2265 2265 2260 1008
261 20250401 142500 3064981592 2260 2265 2265 2260 1904
262 20250401 142400 3060671482 2265 2270 2270 2265 2484
263 20250401 142300 3055033802 2270 2270 2270 2270 307
264 20250401 142200 3054336912 2270 2265 2270 2265 713
265 20250401 142100 3052718407 2265 2265 2265 2265 2043
266 20250401 142000 3048091012 2270 2265 2270 2265 1037
267 20250401 141900 3045742022 2265 2265 2265 2265 402
268 20250401 141800 3044831492 2265 2265 2270 2265 3003
269 20250401 141700 3038029272 2265 2265 2265 2260 503
270 20250401 141600 3036890102 2265 2270 2270 2265 57
271 20250401 141500 3036760747 2270 2270 2270 2270 1636
272 20250401 141400 3033047027 2275 2270 2275 2270 275
273 20250401 141300 3032422772 2270 2270 2270 2270 6224
274 20250401 141200 3018294292 2270 2270 2270 2270 1
275 20250401 141100 3018292022 2270 2275 2275 2270 797
276 20250401 141000 3016482097 2275 2270 2275 2270 3944
277 20250401 140900 3007518357 2270 2260 2270 2260 6718
278 20250401 140800 2992286947 2260 2255 2260 2255 1811
279 20250401 140700 2988202642 2260 2260 2260 2260 1571
280 20250401 140600 2984652182 2262 2260 2262 2250 2322
281 20250401 140500 2979408223 2265 2265 2265 2265 585
282 20250401 140400 2978083198 2265 2265 2265 2265 2709
283 20250401 140300 2971947313 2265 2260 2265 2260 2002
284 20250401 140200 2967415023 2260 2260 2262 2257 2674
285 20250401 140100 2961374453 2260 2265 2265 2260 7548
286 20250401 140000 2944309213 2260 2260 2260 2255 2335
287 20250401 135900 2939033788 2265 2265 2265 2265 0
288 20250401 135800 2939033788 2265 2265 2265 2265 11
289 20250401 135700 2939008873 2255 2255 2255 2255 3893
290 20250401 135600 2930230158 2255 2265 2265 2255 209
291 20250401 135500 2929757623 2270 2265 2270 2260 8907
292 20250401 135400 2909605678 2265 2265 2265 2265 149
293 20250401 135300 2909268193 2265 2270 2270 2265 414
294 20250401 135200 2908330138 2270 2265 2270 2265 5318
295 20250401 135100 2896272348 2260 2260 2260 2260 3305
296 20250401 135000 2888803048 2265 2260 2265 2260 4937
297 20250401 134900 2877645423 2265 2260 2265 2250 970
298 20250401 134800 2875460343 2260 2260 2260 2250 7064
299 20250401 134700 2859533058 2265 2265 2265 2265 0
300 20250401 134600 2859533058 2265 2265 2265 2265 509
301 20250401 134500 2858380173 2265 2265 2265 2265 3
302 20250401 134400 2858373378 2265 2265 2265 2265 472
303 20250401 134300 2857304298 2265 2265 2265 2265 0
304 20250401 134200 2857304298 2265 2265 2265 2265 1258
305 20250401 134100 2854454928 2270 2270 2270 2270 359
306 20250401 134000 2853639998 2275 2270 2275 2270 1044
307 20250401 133900 2851264903 2275 2275 2275 2275 0
308 20250401 133800 2851264903 2275 2275 2275 2275 300
309 20250401 133700 2850582403 2275 2270 2275 2270 144
310 20250401 133600 2850255303 2270 2270 2270 2270 1716
311 20250401 133500 2846359983 2275 2270 2275 2270 810
312 20250401 133400 2844519783 2270 2270 2270 2270 10
313 20250401 133300 2844497083 2270 2270 2270 2267 1598
314 20250401 133200 2840870523 2270 2270 2270 2265 426
315 20250401 133100 2839903558 2265 2270 2270 2265 2144
316 20250401 133000 2835037063 2265 2265 2265 2265 2080
317 20250401 132900 2830325863 2265 2265 2265 2265 631
318 20250401 132800 2828896648 2265 2265 2265 2265 400
319 20250401 132700 2827990648 2265 2265 2265 2265 20
320 20250401 132600 2827945348 2265 2265 2265 2265 68
321 20250401 132500 2827791328 2265 2265 2270 2265 914
322 20250401 132400 2825720383 2265 2265 2265 2265 0
323 20250401 132300 2825720383 2265 2265 2265 2265 2988
324 20250401 132200 2818952563 2265 2265 2265 2265 447
325 20250401 132100 2817940108 2265 2265 2265 2265 10
326 20250401 132000 2817917458 2270 2270 2270 2270 0
327 20250401 131900 2817917458 2270 2270 2270 2270 2066
328 20250401 131800 2813227638 2260 2275 2275 2260 207
329 20250401 131700 2812758198 2270 2275 2275 2270 23
330 20250401 131600 2812705888 2275 2270 2275 2270 242
331 20250401 131500 2812155448 2270 2270 2270 2270 1939
332 20250401 131400 2807753918 2270 2270 2270 2270 6373
333 20250401 131300 2793287208 2265 2265 2265 2265 854
334 20250401 131200 2791352898 2260 2260 2260 2260 9
335 20250401 131100 2791332558 2260 2260 2260 2260 1063
336 20250401 131000 2788930178 2250 2250 2250 2250 0
337 20250401 130900 2788930178 2250 2250 2260 2250 4337
338 20250401 130800 2779170848 2250 2250 2250 2250 50
339 20250401 130700 2779058348 2250 2250 2250 2250 50
340 20250401 130600 2778945848 2250 2250 2255 2250 3554
341 20250401 130500 2770943248 2250 2250 2250 2250 283
342 20250401 130400 2770306498 2250 2250 2250 2245 1651
343 20250401 130300 2766593968 2250 2250 2250 2250 1600
344 20250401 130200 2762993968 2255 2255 2255 2255 193
345 20250401 130100 2762558753 2250 2250 2255 2250 5157
346 20250401 130000 2750947718 2255 2260 2260 2255 3597
347 20250401 125900 2742825478 2260 2260 2260 2255 2904
348 20250401 125800 2736276608 2260 2260 2260 2260 2519
349 20250401 125700 2730583668 2265 2265 2265 2265 1
350 20250401 125600 2730581403 2260 2260 2260 2260 1014
351 20250401 125500 2728289763 2255 2260 2260 2255 3438
352 20250401 125400 2720528133 2265 2260 2265 2260 1865
353 20250401 125300 2716308233 2270 2270 2270 2265 701
354 20250401 125200 2714719463 2270 2275 2275 2270 2218
355 20250401 125100 2709680033 2280 2275 2280 2275 1709
356 20250401 125000 2705792033 2275 2275 2275 2270 737
357 20250401 124900 2704115643 2270 2270 2280 2270 1361
358 20250401 124800 2701017733 2280 2280 2280 2280 1470
359 20250401 124700 2697666133 2280 2275 2280 2275 18
360 20250401 124600 2697625113 2275 2280 2280 2275 4415
361 20250401 124500 2687560013 2280 2275 2280 2275 3739
362 20250401 124400 2679037193 2275 2280 2280 2275 5523
363 20250401 124300 2666445268 2275 2275 2275 2275 5244
364 20250401 124200 2654515168 2275 2270 2275 2265 4185
365 20250401 124100 2644994813 2265 2265 2270 2260 9009
366 20250401 124000 2624547023 2260 2265 2265 2260 1353
367 20250401 123900 2621488718 2270 2265 2270 2260 1013
368 20250401 123800 2619191978 2265 2265 2265 2265 226
369 20250401 123700 2618680088 2270 2260 2270 2260 1754
370 20250401 123600 2614706618 2265 2265 2265 2265 8
371 20250401 123500 2614688498 2260 2260 2260 2260 297
372 20250401 123400 2614017278 2265 2265 2265 2265 100
373 20250401 123300 2613790778 2260 2260 2260 2260 169
374 20250401 123200 2613408838 2265 2260 2265 2255 671
375 20250401 123100 2611894238 2260 2260 2260 2260 900
376 20250401 123000 2609860238 2260 2260 2260 2260 21
377 20250401 122900 2609812778 2265 2265 2270 2265 175
378 20250401 122800 2609416183 2265 2265 2265 2265 419
379 20250401 122700 2608467148 2265 2255 2265 2255 2628
380 20250401 122600 2602530728 2255 2265 2265 2255 1710
381 20250401 122500 2598666578 2265 2265 2265 2265 4065
382 20250401 122400 2589459353 2265 2270 2270 2265 714
383 20250401 122300 2587841643 2265 2270 2270 2265 196
384 20250401 122200 2587397593 2265 2270 2270 2265 1050
385 20250401 122100 2585016828 2270 2275 2275 2270 36
386 20250401 122000 2584935103 2275 2270 2275 2270 2555
387 20250401 121900 2579123373 2270 2270 2270 2270 1884
388 20250401 121800 2574846693 2270 2265 2270 2265 1114
389 20250401 121700 2572323458 2270 2265 2275 2265 111
390 20250401 121600 2572071983 2275 2270 2275 2265 530
391 20250401 121500 2570871133 2270 2265 2275 2265 315
392 20250401 121400 2570156918 2265 2275 2280 2265 6204
393 20250401 121300 2556036063 2275 2280 2280 2275 8519
394 20250401 121200 2536612748 2280 2280 2280 2280 4
395 20250401 121100 2536603628 2270 2275 2275 2270 802
396 20250401 121000 2534783078 2270 2275 2275 2270 7096
397 20250401 120900 2518657198 2280 2280 2280 2280 5695
398 20250401 120800 2505672598 2280 2277 2285 2277 6047
399 20250401 120700 2491899838 2275 2275 2280 2275 409
400 20250401 120600 2490969038 2275 2280 2285 2270 19284
401 20250401 120500 2446964358 2280 2277 2285 2277 7618
402 20250401 120400 2429581797 2275 2270 2275 2270 109
403 20250401 120300 2429334322 2275 2275 2280 2275 4122
404 20250401 120200 2419946712 2280 2280 2280 2280 2514
405 20250401 120100 2414214792 2280 2280 2280 2275 7483
406 20250401 120000 2397182062 2280 2280 2280 2275 3854
407 20250401 115900 2388413927 2285 2280 2285 2275 11431
408 20250401 115800 2362387762 2275 2255 2275 2255 15093
409 20250401 115700 2328188572 2250 2250 2250 2240 1541
410 20250401 115600 2324722947 2250 2240 2260 2240 9907
411 20250401 115500 2302347577 2245 2240 2245 2240 3363
412 20250401 115400 2294808047 2240 2235 2240 2225 6839
413 20250401 115300 2279515307 2225 2230 2235 2225 3151
414 20250401 115200 2272488532 2230 2220 2230 2215 3124
415 20250401 115100 2265543057 2215 2225 2230 2215 4687
416 20250401 115000 2255116302 2220 2210 2230 2210 15310
417 20250401 114900 2221191532 2210 2250 2250 2210 32138
418 20250401 114800 2149445187 2250 2260 2260 2250 5624
419 20250401 114700 2136771327 2260 2260 2260 2260 3412
420 20250401 114600 2129060207 2260 2255 2260 2255 2916
421 20250401 114500 2122472352 2260 2250 2260 2250 4512
422 20250401 114400 2112308802 2250 2250 2255 2245 846
423 20250401 114300 2110404262 2250 2260 2260 2230 14671
424 20250401 114200 2077500537 2255 2255 2260 2250 3402
425 20250401 114100 2069842842 2255 2260 2260 2255 6630
426 20250401 114000 2054863242 2260 2275 2275 2260 14570
427 20250401 113900 2021869497 2275 2270 2275 2270 1723
428 20250401 113800 2017958282 2275 2275 2280 2275 1686
429 20250401 113700 2014122592 2275 2275 2275 2275 830
430 20250401 113600 2012234342 2275 2270 2275 2270 1792
431 20250401 113500 2008164692 2270 2270 2275 2270 778
432 20250401 113400 2006395932 2265 2265 2275 2255 9159
433 20250401 113300 1985612217 2265 2260 2265 2255 8646
434 20250401 113200 1966044307 2260 2250 2260 2250 2017
435 20250401 113100 1961490107 2250 2255 2260 2250 9577
436 20250401 113000 1939916292 2260 2255 2265 2255 2147
437 20250401 112900 1935065717 2255 2265 2270 2255 10646
438 20250401 112800 1910984862 2265 2270 2275 2260 8016
439 20250401 112700 1892817222 2275 2275 2285 2270 11341
440 20250401 112600 1867053577 2280 2285 2285 2275 6843
441 20250401 112500 1851427942 2285 2280 2285 2270 17997
442 20250401 112400 1810455782 2280 2285 2290 2280 6486
443 20250401 112300 1795639632 2285 2290 2295 2285 10519
444 20250401 112200 1771531817 2290 2280 2290 2280 7856
445 20250401 112100 1753547712 2280 2280 2280 2275 11936
446 20250401 112000 1726338147 2280 2275 2280 2275 18706
447 20250401 111900 1683764928 2277 2280 2290 2275 8873
448 20250401 111800 1663531992 2290 2275 2295 2270 39529
449 20250401 111700 1573192087 2280 2270 2290 2265 57707
450 20250401 111600 1441652737 2265 2250 2265 2250 13849
451 20250401 111500 1410358987 2245 2240 2255 2240 4154
452 20250401 111400 1401029287 2235 2245 2245 2230 17020
453 20250401 111300 1362976647 2245 2250 2250 2245 202
454 20250401 111200 1362522657 2250 2250 2250 2245 1139
455 20250401 111100 1359964032 2250 2245 2250 2240 11757
456 20250401 111000 1333563577 2245 2250 2250 2245 2854
457 20250401 110900 1327152832 2250 2255 2255 2240 13111
458 20250401 110800 1297677592 2245 2255 2260 2245 10154
459 20250401 110700 1274840552 2255 2265 2265 2250 7424
460 20250401 110600 1258056332 2265 2245 2270 2245 8331
461 20250401 110500 1239267262 2245 2270 2280 2245 34267
462 20250401 110400 1161602992 2270 2265 2280 2265 13634
463 20250401 110300 1130624647 2260 2250 2280 2245 30237
464 20250401 110200 1062081507 2250 2260 2260 2250 13018
465 20250401 110100 1032697027 2260 2245 2260 2240 37301
466 20250401 110000 948723502 2240 2235 2250 2235 14549
467 20250401 105900 916114537 2230 2225 2240 2220 11077
468 20250401 105800 891449042 2230 2225 2250 2220 17882
469 20250401 105700 851583162 2230 2225 2235 2210 15981
470 20250401 105600 816020917 2220 2210 2235 2200 19982
471 20250401 105500 771758192 2210 2200 2220 2200 23112
472 20250401 105400 720700142 2200 2190 2200 2190 3776
473 20250401 105300 712399272 2190 2195 2195 2180 2464
474 20250401 105200 706994537 2180 2180 2195 2175 2774
475 20250401 105100 700931112 2195 2185 2195 2170 11045
476 20250401 105000 676837967 2190 2190 2190 2185 6487
477 20250401 104900 662632187 2190 2180 2190 2180 937
478 20250401 104800 660580172 2195 2190 2195 2175 4062
479 20250401 104700 651699867 2175 2195 2195 2175 4218
480 20250401 104600 642469652 2190 2180 2190 2165 22304
481 20250401 104500 593819237 2160 2170 2170 2160 5782
482 20250401 104400 581307927 2175 2175 2175 2160 13204
483 20250401 104300 552644322 2175 2165 2175 2160 13333
484 20250401 104200 523734087 2165 2165 2165 2165 600
485 20250401 104100 522435087 2160 2165 2165 2160 402
486 20250401 104000 521564767 2160 2160 2160 2160 0
487 20250401 103900 521564767 2160 2160 2160 2160 0
488 20250401 103800 521564767 2160 2160 2160 2160 0
489 20250401 103700 521564767 2160 2160 2160 2160 545
490 20250401 103600 520387567 2160 2160 2160 2150 1355
491 20250401 103500 517469652 2160 2160 2160 2160 0
492 20250401 103400 517469652 2160 2160 2160 2160 1
493 20250401 103300 517467492 2165 2165 2165 2160 303
494 20250401 103200 516812497 2170 2170 2170 2170 0
495 20250401 103100 516812497 2170 2170 2170 2170 0
496 20250401 103000 516812497 2170 2170 2170 2170 500
497 20250401 102900 515727497 2170 2170 2170 2170 1500
498 20250401 102800 512472497 2160 2160 2160 2160 0
499 20250401 102700 512472497 2160 2165 2165 2160 893
500 20250401 102600 510543397 2165 2165 2165 2165 601
501 20250401 102500 509242232 2170 2170 2170 2170 0
502 20250401 102400 509242232 2170 2170 2170 2170 129
503 20250401 102300 508962302 2170 2170 2170 2170 11
504 20250401 102200 508938432 2175 2170 2175 2165 1670
505 20250401 102100 505306577 2165 2170 2170 2165 549
506 20250401 102000 504117987 2170 2170 2170 2170 7
507 20250401 101900 504102797 2175 2175 2175 2175 0
508 20250401 101800 504102797 2175 2175 2175 2175 0
509 20250401 101700 504102797 2175 2170 2175 2170 617
510 20250401 101600 502763902 2160 2160 2160 2160 0
511 20250401 101500 502763902 2160 2160 2170 2160 450
512 20250401 101400 501788132 2160 2160 2160 2160 0
513 20250401 101300 501788132 2160 2160 2160 2160 1
514 20250401 101200 501785972 2165 2165 2175 2165 313
515 20250401 101100 501107317 2160 2165 2175 2160 1564
516 20250401 101000 497717067 2165 2165 2165 2165 1
517 20250401 100900 497714902 2160 2165 2165 2160 1368
518 20250401 100800 494756162 2160 2155 2160 2155 4543
519 20250401 100700 484958957 2155 2150 2155 2150 151
520 20250401 100600 484633557 2155 2155 2155 2150 74
521 20250401 100500 484474337 2150 2150 2155 2150 1139
522 20250401 100400 482025472 2150 2150 2150 2150 2
523 20250401 100300 482021172 2150 2150 2150 2150 801
524 20250401 100200 480299022 2145 2145 2145 2145 123
525 20250401 100100 480035187 2150 2150 2150 2150 65
526 20250401 100000 479895437 2145 2145 2145 2145 980
527 20250401 095900 477793337 2160 2145 2160 2145 275
528 20250401 095800 477203447 2145 2155 2160 2145 3419
529 20250401 095700 469853357 2150 2155 2160 2150 1680
530 20250401 095600 466234322 2155 2155 2155 2150 46
531 20250401 095500 466135217 2165 2170 2170 2165 79
532 20250401 095400 465964007 2170 2150 2170 2150 4672
533 20250401 095300 455851877 2155 2155 2155 2155 0
534 20250401 095200 455851877 2155 2155 2155 2150 364
535 20250401 095100 455068147 2155 2160 2160 2155 52
536 20250401 095000 454956082 2150 2150 2150 2150 72
537 20250401 094900 454801282 2155 2155 2155 2155 700
538 20250401 094800 453292782 2150 2150 2150 2150 600
539 20250401 094700 452002782 2150 2150 2150 2150 515
540 20250401 094600 450895532 2145 2150 2150 2145 3859
541 20250401 094500 442610412 2150 2150 2150 2150 0
542 20250401 094400 442610412 2150 2150 2150 2150 916
543 20250401 094300 440641012 2150 2150 2150 2150 0
544 20250401 094200 440641012 2150 2155 2155 2150 2932
545 20250401 094100 434334892 2160 2150 2160 2150 1349
546 20250401 094000 431429047 2150 2160 2160 2150 529
547 20250401 093900 430291682 2150 2160 2160 2150 116
548 20250401 093800 430041997 2145 2160 2160 2145 3180
549 20250401 093700 423205272 2150 2150 2160 2150 1101
550 20250401 093600 420837622 2150 2150 2155 2150 86
551 20250401 093500 420652717 2145 2155 2155 2145 570
552 20250401 093400 419426552 2155 2155 2155 2155 2045
553 20250401 093300 415019577 2150 2155 2155 2140 1765
554 20250401 093200 411227502 2145 2160 2160 2140 3209
555 20250401 093100 404332817 2165 2165 2165 2165 0
556 20250401 093000 404332817 2165 2165 2170 2165 1866
557 20250401 092900 400292907 2165 2165 2165 2165 144
558 20250401 092800 399981147 2160 2165 2170 2160 701
559 20250401 092700 398463447 2155 2165 2165 2155 1276
560 20250401 092600 395707267 2165 2160 2165 2160 1462
561 20250401 092500 392549342 2170 2170 2170 2170 3587
562 20250401 092400 384765552 2170 2170 2175 2170 2235
563 20250401 092300 379912917 2165 2170 2170 2160 9592
564 20250401 092200 359102392 2175 2175 2175 2175 3765
565 20250401 092100 350913517 2180 2175 2180 2175 2907
566 20250401 092000 344590787 2175 2180 2180 2175 3138
567 20250401 091900 337763692 2190 2165 2190 2165 14581
568 20250401 091800 305956877 2165 2175 2175 2165 2576
569 20250401 091700 300378787 2170 2175 2175 2170 256
570 20250401 091600 299822487 2175 2170 2175 2165 2689
571 20250401 091500 293985952 2175 2165 2175 2165 2442
572 20250401 091400 288679497 2160 2160 2175 2150 627
573 20250401 091300 287320052 2170 2170 2170 2145 6766
574 20250401 091200 272693272 2167 2170 2170 2167 49
575 20250401 091100 272586957 2170 2175 2175 2165 4605
576 20250401 091000 262593607 2175 2170 2175 2170 3564
577 20250401 090900 254853317 2170 2170 2175 2150 18082
578 20250401 090800 215652132 2170 2160 2170 2160 2669
579 20250401 090700 209880002 2160 2170 2170 2150 4990
580 20250401 090600 199083932 2170 2170 2175 2167 7253
581 20250401 090500 183339344 2170 2160 2175 2160 7087
582 20250401 090400 167953174 2160 2155 2160 2155 3811
583 20250401 090300 159740399 2160 2155 2165 2155 1072
584 20250401 090200 157425329 2155 2150 2160 2150 4108
585 20250401 090100 148576594 2150 2170 2170 2147 7513
586 20250401 090000 132365425 2160 2135 2185 2135 61571

1
001380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,44964143,0,100944501035,0.00
20250327,0,44964143,0,101394142465,0.00
20250326,0,44964143,0,110162150350,0.00
20250325,0,44964143,0,157374500500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 44964143 0 100944501035 0.00
3 20250327 0 44964143 0 101394142465 0.00
4 20250326 0 44964143 0 110162150350 0.00
5 20250325 0 44964143 0 157374500500 0.00