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

587
001740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,1272220074,4100,4100,4100,4100,10836
20250401,184400,1272220074,4100,4100,4100,4100,0
20250401,184300,1272220074,4100,4100,4100,4100,0
20250401,184200,1272220074,4100,4100,4100,4100,0
20250401,184100,1272220074,4100,4100,4100,4100,0
20250401,184000,1272220074,4100,4100,4100,4100,0
20250401,183900,1272220074,4100,4100,4100,4100,0
20250401,183800,1272220074,4100,4100,4100,4100,0
20250401,183700,1272220074,4100,4100,4100,4100,0
20250401,183600,1272220074,4100,4100,4100,4100,0
20250401,183500,1272220074,4100,4100,4100,4100,0
20250401,183400,1272220074,4100,4100,4100,4100,0
20250401,183300,1272220074,4100,4100,4100,4100,0
20250401,183200,1272220074,4100,4100,4100,4100,0
20250401,183100,1272220074,4100,4100,4100,4100,0
20250401,183000,1272220074,4100,4100,4100,4100,0
20250401,182900,1272220074,4100,4100,4100,4100,0
20250401,182800,1272220074,4100,4100,4100,4100,0
20250401,182700,1272220074,4100,4100,4100,4100,0
20250401,182600,1272220074,4100,4100,4100,4100,0
20250401,182500,1272220074,4100,4100,4100,4100,0
20250401,182400,1272220074,4100,4100,4100,4100,0
20250401,182300,1272220074,4100,4100,4100,4100,0
20250401,182200,1272220074,4100,4100,4100,4100,0
20250401,182100,1272220074,4100,4100,4100,4100,0
20250401,182000,1272220074,4100,4100,4100,4100,0
20250401,181900,1272220074,4100,4100,4100,4100,0
20250401,181800,1272220074,4100,4100,4100,4100,0
20250401,181700,1272220074,4100,4100,4100,4100,0
20250401,181600,1272220074,4100,4100,4100,4100,0
20250401,181500,1272220074,4100,4100,4100,4100,10836
20250401,181400,1272220074,4100,4100,4100,4100,0
20250401,181300,1272220074,4100,4100,4100,4100,0
20250401,181200,1272220074,4100,4100,4100,4100,0
20250401,181100,1272220074,4100,4100,4100,4100,0
20250401,181000,1272220074,4100,4100,4100,4100,0
20250401,180900,1272220074,4100,4100,4100,4100,0
20250401,180800,1272220074,4100,4100,4100,4100,0
20250401,180700,1272220074,4100,4100,4100,4100,0
20250401,180600,1272220074,4100,4100,4100,4100,0
20250401,180500,1272220074,4100,4100,4100,4100,0
20250401,180400,1272220074,4100,4100,4100,4100,0
20250401,180300,1272220074,4100,4100,4100,4100,0
20250401,180200,1272220074,4100,4100,4100,4100,0
20250401,180100,1272220074,4100,4100,4100,4100,0
20250401,180000,1272220074,4100,4100,4100,4100,0
20250401,175900,1272220074,4100,4100,4100,4100,0
20250401,175800,1272220074,4100,4100,4100,4100,0
20250401,175700,1272220074,4100,4100,4100,4100,0
20250401,175600,1272220074,4100,4100,4100,4100,0
20250401,175500,1272220074,4100,4100,4100,4100,0
20250401,175400,1272220074,4100,4100,4100,4100,0
20250401,175300,1272220074,4100,4100,4100,4100,0
20250401,175200,1272220074,4100,4100,4100,4100,0
20250401,175100,1272220074,4100,4100,4100,4100,0
20250401,175000,1272220074,4100,4100,4100,4100,0
20250401,174900,1272220074,4100,4100,4100,4100,0
20250401,174800,1272220074,4100,4100,4100,4100,0
20250401,174700,1272220074,4100,4100,4100,4100,0
20250401,174600,1272220074,4100,4100,4100,4100,0
20250401,174500,1272220074,4100,4100,4100,4100,10836
20250401,174400,1272220074,4100,4100,4100,4100,0
20250401,174300,1272220074,4100,4100,4100,4100,0
20250401,174200,1272220074,4100,4100,4100,4100,0
20250401,174100,1272220074,4100,4100,4100,4100,0
20250401,174000,1272220074,4100,4100,4100,4100,0
20250401,173900,1272220074,4100,4100,4100,4100,0
20250401,173800,1272220074,4100,4100,4100,4100,0
20250401,173700,1272220074,4100,4100,4100,4100,0
20250401,173600,1272220074,4100,4100,4100,4100,0
20250401,173500,1272220074,4100,4100,4100,4100,0
20250401,173400,1272220074,4100,4100,4100,4100,0
20250401,173300,1272220074,4100,4100,4100,4100,0
20250401,173200,1272220074,4100,4100,4100,4100,0
20250401,173100,1272220074,4100,4100,4100,4100,0
20250401,173000,1272220074,4100,4100,4100,4100,0
20250401,172900,1272220074,4100,4100,4100,4100,0
20250401,172800,1272220074,4100,4100,4100,4100,0
20250401,172700,1272220074,4100,4100,4100,4100,0
20250401,172600,1272220074,4100,4100,4100,4100,0
20250401,172500,1272220074,4100,4100,4100,4100,0
20250401,172400,1272220074,4100,4100,4100,4100,0
20250401,172300,1272220074,4100,4100,4100,4100,0
20250401,172200,1272220074,4100,4100,4100,4100,0
20250401,172100,1272220074,4100,4100,4100,4100,0
20250401,172000,1272220074,4100,4100,4100,4100,0
20250401,171900,1272220074,4100,4100,4100,4100,0
20250401,171800,1272220074,4100,4100,4100,4100,0
20250401,171700,1272220074,4100,4100,4100,4100,0
20250401,171600,1272220074,4100,4100,4100,4100,0
20250401,171500,1272220074,4100,4100,4100,4100,10836
20250401,171400,1272220074,4100,4100,4100,4100,0
20250401,171300,1272220074,4100,4100,4100,4100,0
20250401,171200,1272220074,4100,4100,4100,4100,0
20250401,171100,1272220074,4100,4100,4100,4100,0
20250401,171000,1272220074,4100,4100,4100,4100,0
20250401,170900,1272220074,4100,4100,4100,4100,0
20250401,170800,1272220074,4100,4100,4100,4100,0
20250401,170700,1272220074,4100,4100,4100,4100,0
20250401,170600,1272220074,4100,4100,4100,4100,0
20250401,170500,1272220074,4100,4100,4100,4100,0
20250401,170400,1272220074,4100,4100,4100,4100,0
20250401,170300,1272220074,4100,4100,4100,4100,0
20250401,170200,1272220074,4100,4100,4100,4100,0
20250401,170100,1272220074,4100,4100,4100,4100,0
20250401,170000,1272220074,4100,4100,4100,4100,0
20250401,165900,1272220074,4100,4100,4100,4100,0
20250401,165800,1272220074,4100,4100,4100,4100,0
20250401,165700,1272220074,4100,4100,4100,4100,0
20250401,165600,1272220074,4100,4100,4100,4100,0
20250401,165500,1272220074,4100,4100,4100,4100,0
20250401,165400,1272220074,4100,4100,4100,4100,0
20250401,165300,1272220074,4100,4100,4100,4100,0
20250401,165200,1272220074,4100,4100,4100,4100,0
20250401,165100,1272220074,4100,4100,4100,4100,0
20250401,165000,1272220074,4100,4100,4100,4100,0
20250401,164900,1272220074,4100,4100,4100,4100,0
20250401,164800,1272220074,4100,4100,4100,4100,0
20250401,164700,1272220074,4100,4100,4100,4100,0
20250401,164600,1272220074,4100,4100,4100,4100,0
20250401,164500,1272220074,4100,4100,4100,4100,10836
20250401,164400,1272220074,4100,4100,4100,4100,0
20250401,164300,1272220074,4100,4100,4100,4100,0
20250401,164200,1272220074,4100,4100,4100,4100,0
20250401,164100,1272220074,4100,4100,4100,4100,0
20250401,164000,1272220074,4100,4100,4100,4100,0
20250401,163900,1272220074,4100,4100,4100,4100,0
20250401,163800,1272220074,4100,4100,4100,4100,0
20250401,163700,1272220074,4100,4100,4100,4100,0
20250401,163600,1272220074,4100,4100,4100,4100,0
20250401,163500,1272220074,4100,4100,4100,4100,0
20250401,163400,1272220074,4100,4100,4100,4100,0
20250401,163300,1272220074,4100,4100,4100,4100,0
20250401,163200,1272220074,4100,4100,4100,4100,0
20250401,163100,1272220074,4100,4100,4100,4100,0
20250401,163000,1272220074,4100,4100,4100,4100,0
20250401,162900,1272220074,4100,4100,4100,4100,0
20250401,162800,1272220074,4100,4100,4100,4100,0
20250401,162700,1272220074,4100,4100,4100,4100,0
20250401,162600,1272220074,4100,4100,4100,4100,0
20250401,162500,1272220074,4100,4100,4100,4100,0
20250401,162400,1272220074,4100,4100,4100,4100,0
20250401,162300,1272220074,4100,4100,4100,4100,0
20250401,162200,1272220074,4100,4100,4100,4100,0
20250401,162100,1272220074,4100,4100,4100,4100,0
20250401,162000,1272220074,4100,4100,4100,4100,0
20250401,161900,1272220074,4100,4100,4100,4100,0
20250401,161800,1272220074,4100,4100,4100,4100,0
20250401,161700,1272220074,4100,4100,4100,4100,0
20250401,161600,1272220074,4100,4100,4100,4100,0
20250401,161500,1272220074,4100,4100,4100,4100,10836
20250401,161400,1272220074,4100,4100,4100,4100,0
20250401,161300,1272220074,4100,4100,4100,4100,0
20250401,161200,1272220074,4100,4100,4100,4100,0
20250401,161100,1272220074,4100,4100,4100,4100,0
20250401,161000,1272220074,4100,4100,4100,4100,0
20250401,160900,1272220074,4100,4100,4100,4100,0
20250401,160800,1272220074,4100,4100,4100,4100,0
20250401,160700,1272220074,4100,4100,4100,4100,0
20250401,160600,1272220074,4100,4100,4100,4100,0
20250401,160500,1272220074,4100,4100,4100,4100,0
20250401,160400,1272220074,4100,4100,4100,4100,0
20250401,160300,1272220074,4100,4100,4100,4100,0
20250401,160200,1272220074,4100,4100,4100,4100,0
20250401,160100,1272220074,4100,4100,4100,4100,0
20250401,160000,1272220074,4100,4100,4100,4100,0
20250401,155900,1272220074,4100,4100,4100,4100,0
20250401,155800,1272220074,4100,4100,4100,4100,0
20250401,155700,1272220074,4100,4100,4100,4100,0
20250401,155600,1272220074,4100,4100,4100,4100,0
20250401,155500,1272220074,4100,4100,4100,4100,0
20250401,155400,1272220074,4100,4100,4100,4100,0
20250401,155300,1272220074,4100,4100,4100,4100,0
20250401,155200,1272220074,4100,4100,4100,4100,0
20250401,155100,1272220074,4100,4100,4100,4100,0
20250401,155000,1272220074,4100,4100,4100,4100,0
20250401,154900,1272220074,4100,4100,4100,4100,0
20250401,154800,1272220074,4100,4100,4100,4100,0
20250401,154700,1272220074,4100,4100,4100,4100,0
20250401,154600,1272220074,4100,4100,4100,4100,0
20250401,154500,1272220074,4100,4100,4100,4100,10836
20250401,154400,1272220074,4100,4100,4100,4100,0
20250401,154300,1272220074,4100,4100,4100,4100,0
20250401,154200,1272220074,4100,4100,4100,4100,0
20250401,154100,1272220074,4100,4100,4100,4100,0
20250401,154000,1272220074,4100,4100,4100,4100,0
20250401,153900,1272220074,4100,4100,4100,4100,0
20250401,153800,1272220074,4100,4100,4100,4100,0
20250401,153700,1272220074,4100,4100,4100,4100,0
20250401,153600,1272220074,4100,4100,4100,4100,0
20250401,153500,1272220074,4100,4100,4100,4100,0
20250401,153400,1272220074,4100,4100,4100,4100,0
20250401,153300,1272220074,4100,4100,4100,4100,0
20250401,153200,1272220074,4100,4100,4100,4100,0
20250401,153100,1272220074,4100,4100,4100,4100,0
20250401,153000,1272220074,4100,4100,4100,4100,10836
20250401,152900,1227792474,4095,4095,4095,4095,0
20250401,152800,1227792474,4095,4095,4095,4095,0
20250401,152700,1227792474,4095,4095,4095,4095,0
20250401,152600,1227792474,4095,4095,4095,4095,0
20250401,152500,1227792474,4095,4095,4095,4095,0
20250401,152400,1227792474,4095,4095,4095,4095,0
20250401,152300,1227792474,4095,4095,4095,4095,0
20250401,152200,1227792474,4095,4095,4095,4095,0
20250401,152100,1227792474,4095,4095,4095,4095,0
20250401,152000,1227792474,4095,4095,4095,4095,0
20250401,151900,1227792474,4095,4095,4095,4095,681
20250401,151800,1225003779,4095,4090,4095,4090,433
20250401,151700,1223230654,4090,4090,4095,4090,127
20250401,151600,1222711009,4095,4095,4095,4090,547
20250401,151500,1220471259,4090,4090,4095,4090,222
20250401,151400,1219562684,4095,4095,4095,4090,2152
20250401,151300,1210750454,4090,4095,4095,4090,299
20250401,151200,1209526264,4090,4095,4095,4090,1459
20250401,151100,1203551669,4095,4100,4100,4095,403
20250401,151000,1201899584,4095,4095,4100,4095,302
20250401,150900,1200662114,4095,4095,4095,4095,1740
20250401,150800,1193536814,4100,4100,4100,4095,801
20250401,150700,1190254904,4095,4100,4100,4095,356
20250401,150600,1188796239,4095,4095,4095,4095,235
20250401,150500,1187833914,4095,4095,4100,4095,135
20250401,150400,1187281034,4100,4100,4100,4095,253
20250401,150300,1186243979,4100,4095,4100,4095,140
20250401,150200,1185670229,4100,4095,4100,4095,130
20250401,150100,1185137474,4095,4100,4100,4095,215
20250401,150000,1184256224,4100,4095,4100,4095,613
20250401,145900,1181744024,4095,4095,4100,4095,820
20250401,145800,1178384844,4095,4097,4100,4095,175
20250401,145700,1177667820,4095,4097,4097,4095,237
20250401,145600,1176697299,4100,4095,4100,4095,741
20250401,145500,1173661264,4095,4095,4095,4095,86
20250401,145400,1173309094,4100,4095,4100,4095,456
20250401,145300,1171441029,4100,4095,4100,4095,243
20250401,145200,1170444784,4095,4095,4100,4095,614
20250401,145100,1167928924,4100,4095,4100,4095,337
20250401,145000,1166548884,4100,4100,4100,4095,1536
20250401,144900,1160252084,4100,4095,4105,4095,2158
20250401,144800,1151404894,4100,4095,4100,4095,907
20250401,144700,1147686619,4095,4095,4100,4095,325
20250401,144600,1146354544,4095,4095,4100,4095,887
20250401,144500,1142720744,4100,4095,4100,4095,991
20250401,144400,1138658074,4095,4095,4100,4095,650
20250401,144300,1135995824,4095,4095,4100,4095,322
20250401,144200,1134676744,4095,4095,4100,4095,351
20250401,144100,1133238249,4095,4095,4095,4095,500
20250401,144000,1131190749,4095,4105,4105,4095,305
20250401,143900,1129939499,4105,4100,4105,4100,524
20250401,143800,1127791094,4100,4100,4100,4100,372
20250401,143700,1126265894,4105,4095,4105,4095,1180
20250401,143600,1121424209,4095,4100,4105,4095,962
20250401,143500,1117480269,4105,4100,4105,4095,3811
20250401,143400,1101855394,4095,4095,4100,4095,1172
20250401,143300,1097053704,4095,4095,4100,4095,662
20250401,143200,1094341869,4095,4095,4095,4095,86
20250401,143100,1093989699,4095,4095,4095,4095,411
20250401,143000,1092306654,4100,4095,4100,4095,1947
20250401,142900,1084328864,4095,4095,4100,4095,1556
20250401,142800,1077952264,4095,4095,4100,4095,832
20250401,142700,1074542459,4100,4095,4100,4095,226
20250401,142600,1073616249,4095,4095,4100,4095,781
20250401,142500,1070416494,4100,4095,4100,4095,546
20250401,142400,1068179469,4095,4095,4095,4095,621
20250401,142300,1065636474,4095,4095,4100,4095,285
20250401,142200,1064468364,4095,4095,4100,4095,389
20250401,142100,1062875064,4095,4095,4100,4095,369
20250401,142000,1061362884,4095,4095,4095,4095,247
20250401,141900,1060351419,4095,4095,4095,4095,86
20250401,141800,1059999249,4100,4100,4100,4095,4167
20250401,141700,1042917364,4100,4100,4100,4100,214
20250401,141600,1042039964,4100,4100,4105,4100,267
20250401,141500,1040944604,4100,4100,4100,4100,281
20250401,141400,1039792504,4100,4100,4100,4100,491
20250401,141300,1037779404,4100,4100,4105,4100,274
20250401,141200,1036655949,4100,4100,4100,4100,219
20250401,141100,1035758049,4100,4105,4105,4100,751
20250401,141000,1032678149,4100,4100,4100,4100,78
20250401,140900,1032358349,4105,4100,4105,4100,285
20250401,140800,1031189559,4105,4100,4105,4100,218
20250401,140700,1030295054,4100,4105,4105,4100,416
20250401,140600,1028587764,4100,4100,4105,4100,927
20250401,140500,1024784164,4105,4105,4105,4100,220
20250401,140400,1023881119,4105,4105,4105,4100,237
20250401,140300,1022909069,4110,4105,4110,4105,186
20250401,140200,1022144724,4105,4105,4110,4100,1385
20250401,140100,1016458189,4100,4100,4105,4100,280
20250401,140000,1015309879,4105,4100,4105,4100,692
20250401,135900,1012469604,4105,4105,4105,4100,267
20250401,135800,1011373959,4105,4100,4105,4100,1127
20250401,135700,1006749729,4100,4100,4105,4100,199
20250401,135600,1005933559,4105,4100,4105,4095,2629
20250401,135500,995152974,4100,4095,4100,4095,136
20250401,135400,994595789,4100,4095,4100,4095,342
20250401,135300,993193979,4100,4100,4100,4095,373
20250401,135200,991666519,4095,4095,4095,4095,79
20250401,135100,991343014,4095,4097,4100,4095,266
20250401,135000,990252694,4095,4095,4100,4095,500
20250401,134900,988204154,4095,4095,4100,4095,331
20250401,134800,986847709,4100,4095,4100,4095,263
20250401,134700,985770574,4100,4095,4100,4095,714
20250401,134600,982844929,4100,4100,4100,4095,591
20250401,134500,980423504,4095,4095,4095,4095,218
20250401,134400,979530794,4095,4090,4095,4090,1594
20250401,134300,973003754,4095,4095,4100,4095,2914
20250401,134200,961070919,4095,4095,4100,4095,1251
20250401,134100,955943324,4095,4100,4100,4095,472
20250401,134000,954010229,4100,4095,4100,4095,321
20250401,133900,952695229,4100,4095,4100,4095,682
20250401,133800,949901154,4095,4100,4100,4095,132
20250401,133700,949360339,4095,4095,4100,4095,474
20250401,133600,947418119,4100,4100,4100,4095,490
20250401,133500,945409894,4100,4095,4100,4095,480
20250401,133400,943443329,4095,4095,4100,4095,948
20250401,133300,939559349,4095,4095,4095,4095,78
20250401,133200,939239939,4095,4095,4095,4095,352
20250401,133100,937798499,4095,4095,4095,4095,2120
20250401,133000,929117099,4090,4090,4095,4090,369
20250401,132900,927606689,4095,4090,4095,4090,587
20250401,132800,925205669,4090,4090,4095,4090,238
20250401,132700,924231444,4090,4095,4100,4090,848
20250401,132600,920759204,4095,4095,4095,4095,400
20250401,132500,919121204,4095,4095,4100,4095,519
20250401,132400,916994134,4100,4095,4100,4095,610
20250401,132300,914494849,4100,4095,4100,4095,218
20250401,132200,913601859,4100,4100,4100,4095,472
20250401,132100,911668267,4100,4100,4100,4095,407
20250401,132000,910001039,4105,4100,4105,4100,162
20250401,131900,909336084,4110,4090,4110,4090,1779
20250401,131800,902048804,4095,4095,4095,4095,30
20250401,131700,901925954,4105,4095,4105,4090,4286
20250401,131600,884369779,4090,4090,4090,4090,750
20250401,131500,881302279,4090,4095,4095,4090,78
20250401,131400,880983254,4090,4090,4095,4090,820
20250401,131300,877628664,4090,4095,4095,4090,416
20250401,131200,875926619,4090,4095,4095,4090,124
20250401,131100,875419224,4095,4090,4095,4090,397
20250401,131000,873795014,4090,4095,4095,4090,179
20250401,130900,873062399,4095,4090,4095,4090,252
20250401,130800,872030844,4095,4095,4095,4090,347
20250401,130700,870611369,4095,4090,4095,4090,128
20250401,130600,870087599,4090,4095,4095,4090,305
20250401,130500,868839014,4090,4095,4095,4090,242
20250401,130400,867849179,4090,4090,4090,4090,697
20250401,130300,864998449,4090,4092,4095,4090,389
20250401,130200,863406921,4090,4095,4095,4090,261
20250401,130100,862339151,4095,4095,4095,4090,1498
20250401,130000,856204896,4095,4100,4100,4095,370
20250401,125900,854689731,4100,4095,4100,4095,450
20250401,125800,852846956,4095,4095,4100,4095,2457
20250401,125700,842784776,4095,4100,4100,4095,326
20250401,125600,841449561,4095,4100,4100,4095,186
20250401,125500,840687351,4095,4095,4100,4095,349
20250401,125400,839257941,4095,4095,4100,4095,498
20250401,125300,837217811,4095,4100,4100,4095,504
20250401,125200,835152276,4100,4095,4100,4095,223
20250401,125100,834239076,4095,4105,4105,4095,2803
20250401,125000,822756406,4105,4105,4105,4100,151
20250401,124900,822136941,4100,4100,4105,4100,807
20250401,124800,818827491,4100,4105,4105,4100,240
20250401,124700,817842676,4100,4095,4105,4095,859
20250401,124600,814321806,4100,4100,4105,4095,1787
20250401,124500,806994796,4100,4102,4102,4100,210
20250401,124400,806133794,4100,4100,4100,4100,553
20250401,124300,803866494,4100,4105,4105,4100,82
20250401,124200,803530274,4105,4105,4105,4100,1393
20250401,124100,797818194,4100,4105,4105,4100,271
20250401,124000,796706824,4100,4100,4105,4100,391
20250401,123900,795102829,4105,4100,4105,4100,473
20250401,123800,793162314,4105,4100,4105,4100,123
20250401,123700,792657784,4105,4100,4105,4100,1009
20250401,123600,788518139,4100,4105,4105,4100,611
20250401,123500,786012697,4100,4102,4105,4100,148
20250401,123400,785405875,4105,4100,4105,4100,522
20250401,123300,783264405,4100,4105,4110,4100,928
20250401,123200,779455140,4100,4100,4105,4100,911
20250401,123100,775716205,4100,4100,4100,4095,976
20250401,123000,771714660,4105,4100,4105,4100,81
20250401,122900,771382540,4105,4100,4105,4100,166
20250401,122800,770701725,4105,4100,4105,4100,498
20250401,122700,768658885,4100,4095,4105,4095,280
20250401,122600,767510680,4100,4100,4110,4100,1817
20250401,122500,760059193,4110,4100,4110,4100,2061
20250401,122400,751608433,4095,4095,4100,4095,146
20250401,122300,751010558,4100,4100,4100,4095,477
20250401,122200,749056238,4095,4095,4095,4095,1405
20250401,122100,743302763,4095,4100,4100,4095,1025
20250401,122000,739101143,4095,4095,4100,4095,265
20250401,121900,738015713,4095,4095,4100,4095,544
20250401,121800,735787413,4095,4095,4100,4095,239
20250401,121700,734808688,4095,4095,4095,4095,78
20250401,121600,734489278,4095,4095,4100,4095,476
20250401,121500,732538448,4095,4100,4100,4095,468
20250401,121400,730620763,4095,4095,4110,4095,1091
20250401,121300,726151608,4095,4100,4100,4095,1350
20250401,121200,720621033,4095,4100,4105,4095,531
20250401,121100,718443748,4105,4100,4105,4095,1647
20250401,121000,711691813,4095,4095,4095,4095,78
20250401,120900,711372403,4100,4100,4100,4100,742
20250401,120800,708330203,4100,4095,4105,4095,1233
20250401,120700,703278286,4095,4095,4100,4090,3500
20250401,120600,688945681,4090,4095,4095,4090,592
20250401,120500,686524396,4090,4095,4095,4090,168
20250401,120400,685836826,4090,4090,4095,4090,954
20250401,120300,681934951,4090,4095,4095,4090,365
20250401,120200,680441096,4090,4090,4095,4090,227
20250401,120100,679512661,4090,4090,4095,4090,405
20250401,120000,677856196,4090,4090,4095,4090,475
20250401,115900,675912071,4090,4095,4095,4090,267
20250401,115800,674819836,4090,4090,4095,4090,182
20250401,115700,674074991,4095,4090,4095,4090,135
20250401,115600,673522551,4095,4095,4095,4090,600
20250401,115500,671067266,4090,4085,4090,4085,1323
20250401,115400,665656256,4085,4085,4090,4085,575
20250401,115300,663306861,4085,4085,4090,4085,470
20250401,115200,661385281,4090,4090,4090,4085,420
20250401,115100,659667816,4090,4090,4090,4085,1036
20250401,115000,655431656,4090,4087,4090,4085,1082
20250401,114900,651006619,4090,4085,4090,4085,962
20250401,114800,647072429,4090,4085,4090,4085,913
20250401,114700,643342819,4090,4085,4090,4085,150
20250401,114600,642729369,4090,4090,4090,4085,1762
20250401,114500,635524769,4090,4090,4090,4085,203
20250401,114400,634695224,4090,4090,4090,4085,11325
20250401,114300,588379724,4090,4085,4090,4085,340
20250401,114200,586990699,4090,4085,4090,4085,180
20250401,114100,586254884,4090,4085,4090,4085,79
20250401,114000,585932164,4085,4085,4090,4085,758
20250401,113900,582833099,4090,4090,4090,4085,283
20250401,113800,581676019,4090,4090,4090,4085,2931
20250401,113700,569701039,4085,4090,4090,4085,1264
20250401,113600,564531992,4085,4085,4085,4085,335
20250401,113500,563163517,4090,4090,4090,4085,246
20250401,113400,562158512,4085,4090,4090,4085,3832
20250401,113300,546503952,4090,4090,4090,4085,137
20250401,113200,545944002,4090,4085,4090,4085,404
20250401,113100,544292777,4090,4085,4090,4085,146
20250401,113000,543696025,4085,4090,4095,4085,1928
20250401,112900,535811295,4090,4090,4090,4085,2114
20250401,112800,527166765,4090,4085,4090,4085,342
20250401,112700,525769025,4090,4090,4095,4085,1868
20250401,112600,518128820,4090,4090,4095,4090,811
20250401,112500,514809840,4090,4090,4095,4090,100
20250401,112400,514400825,4090,4090,4090,4090,496
20250401,112300,512372185,4090,4095,4100,4090,947
20250401,112200,508494245,4095,4090,4095,4090,1567
20250401,112100,502081870,4110,4090,4110,4085,30835
20250401,112000,375856345,4095,4085,4095,4085,1067
20250401,111900,371488720,4090,4085,4090,4085,1979
20250401,111800,363399390,4090,4090,4090,4085,544
20250401,111700,361174820,4090,4085,4090,4085,207
20250401,111600,360328575,4085,4085,4090,4085,615
20250401,111500,357815630,4090,4090,4090,4085,475
20250401,111400,355873215,4090,4090,4090,4090,592
20250401,111300,353451935,4095,4090,4095,4090,263
20250401,111200,352376248,4090,4090,4090,4090,77
20250401,111100,352061318,4090,4095,4095,4085,484
20250401,111000,350081438,4095,4090,4095,4090,2666
20250401,110900,339175958,4085,4090,4090,4085,239
20250401,110800,338198783,4095,4095,4100,4090,2663
20250401,110700,327299043,4095,4095,4095,4090,613
20250401,110600,324789198,4090,4095,4095,4090,1992
20250401,110500,316641078,4100,4095,4100,4090,1077
20250401,110400,312231053,4095,4095,4095,4095,5
20250401,110300,312210578,4095,4100,4100,4095,1219
20250401,110200,307218498,4095,4095,4095,4095,107
20250401,110100,306780333,4095,4095,4100,4095,483
20250401,110000,304802333,4100,4105,4105,4100,54
20250401,105900,304580683,4105,4105,4105,4095,1660
20250401,105800,297772428,4110,4105,4110,4105,269
20250401,105700,296668163,4115,4110,4115,4110,2107
20250401,105600,288007313,4110,4105,4110,4105,70
20250401,105500,287719948,4105,4107,4107,4105,216
20250401,105400,286833266,4105,4105,4105,4105,133
20250401,105300,286287301,4110,4110,4110,4105,1220
20250401,105200,281273436,4120,4120,4120,4120,53
20250401,105100,281055076,4110,4115,4120,4110,623
20250401,105000,278491596,4120,4120,4120,4120,0
20250401,104900,278491596,4120,4105,4120,4105,323
20250401,104800,277164931,4115,4115,4115,4115,50
20250401,104700,276959181,4115,4115,4115,4115,331
20250401,104600,275597116,4110,4095,4110,4095,810
20250401,104500,272276041,4115,4115,4115,4100,985
20250401,104400,268234271,4115,4110,4115,4095,7583
20250401,104300,237044131,4105,4095,4105,4095,904
20250401,104200,233336631,4090,4090,4095,4090,1121
20250401,104100,228747336,4095,4095,4095,4090,995
20250401,104000,224673361,4095,4095,4095,4095,76
20250401,103900,224362141,4095,4095,4095,4090,197
20250401,103800,223556171,4090,4100,4100,4090,860
20250401,103700,220035311,4095,4100,4100,4095,209
20250401,103600,219179204,4100,4100,4100,4100,3
20250401,103500,219166904,4100,4100,4100,4100,45
20250401,103400,218982404,4100,4095,4100,4095,414
20250401,103300,217286079,4100,4100,4100,4100,212
20250401,103200,216416879,4100,4100,4100,4100,3
20250401,103100,216404579,4095,4100,4100,4095,454
20250401,103000,214543934,4100,4100,4100,4100,40
20250401,102900,214379934,4100,4100,4100,4095,261
20250401,102800,213310314,4105,4105,4105,4105,269
20250401,102700,212206069,4105,4110,4110,4105,1912
20250401,102600,204347774,4110,4115,4115,4110,212
20250401,102500,203476154,4115,4115,4115,4115,52
20250401,102400,203262174,4115,4115,4115,4115,189
20250401,102300,202484439,4110,4115,4115,4110,419
20250401,102200,200760984,4115,4115,4115,4110,53
20250401,102100,200543119,4115,4110,4115,4110,964
20250401,102000,196578144,4110,4110,4110,4110,0
20250401,101900,196578144,4110,4110,4110,4110,307
20250401,101800,195316374,4115,4115,4115,4110,320
20250401,101700,194000297,4115,4115,4115,4110,65
20250401,101600,193732937,4110,4110,4110,4110,953
20250401,101500,189816107,4110,4110,4115,4110,339
20250401,101400,188422567,4115,4115,4115,4115,830
20250401,101300,185007117,4110,4115,4115,4110,191
20250401,101200,184221857,4110,4110,4115,4110,547
20250401,101100,181973647,4110,4105,4110,4105,1916
20250401,101000,174106727,4105,4100,4105,4095,756
20250401,100900,171007627,4100,4100,4100,4100,194
20250401,100800,170212227,4105,4100,4105,4100,190
20250401,100700,169432977,4100,4100,4105,4100,452
20250401,100600,167578562,4100,4100,4100,4100,48
20250401,100500,167381762,4105,4105,4105,4105,48
20250401,100400,167184722,4095,4095,4095,4095,129
20250401,100300,166656467,4095,4090,4095,4090,144
20250401,100200,166066807,4095,4100,4100,4095,3
20250401,100100,166054512,4085,4095,4100,4085,403
20250401,100000,164404427,4090,4090,4090,4090,473
20250401,095900,162469857,4085,4090,4090,4085,164
20250401,095800,161799905,4090,4095,4095,4090,1503
20250401,095700,155651380,4090,4090,4090,4090,140
20250401,095600,155078780,4090,4090,4090,4090,584
20250401,095500,152690220,4090,4090,4090,4090,157
20250401,095400,152048090,4090,4090,4090,4085,211
20250401,095300,151185850,4085,4090,4090,4085,132
20250401,095200,150646625,4085,4085,4095,4085,2926
20250401,095100,138682000,4085,4085,4090,4085,3332
20250401,095000,125065715,4090,4090,4095,4090,1140
20250401,094900,120403015,4095,4090,4095,4090,154
20250401,094800,119773150,4095,4090,4095,4090,411
20250401,094700,118092005,4095,4095,4095,4095,23
20250401,094600,117997820,4095,4095,4095,4090,1210
20250401,094500,113048595,4095,4095,4095,4095,60
20250401,094400,112802895,4095,4090,4095,4090,154
20250401,094300,112173020,4095,4095,4095,4095,140
20250401,094200,111599720,4095,4100,4100,4095,1349
20250401,094100,106070620,4095,4105,4105,4095,584
20250401,094000,103679080,4105,4105,4105,4105,3
20250401,093900,103666765,4095,4100,4105,4095,181
20250401,093800,102925315,4095,4105,4105,4095,39
20250401,093700,102765265,4100,4100,4110,4100,287
20250401,093600,101588535,4100,4095,4100,4095,544
20250401,093500,99360800,4095,4095,4095,4095,355
20250401,093400,97907075,4095,4095,4095,4090,1855
20250401,093300,90319490,4095,4090,4100,4090,468
20250401,093200,88405320,4090,4100,4100,4090,1021
20250401,093100,84225350,4100,4110,4110,4100,71
20250401,093000,83934190,4110,4105,4110,4100,1086
20250401,092900,79478435,4100,4100,4100,4100,3
20250401,092800,79466135,4100,4100,4100,4100,599
20250401,092700,77010235,4105,4110,4110,4105,3
20250401,092600,76997915,4110,4105,4110,4105,1007
20250401,092500,72859855,4110,4110,4110,4110,30
20250401,092400,72736555,4100,4105,4110,4100,2361
20250401,092300,63053765,4110,4115,4115,4110,216
20250401,092200,62165995,4115,4110,4115,4110,1132
20250401,092100,57509475,4110,4110,4110,4110,4
20250401,092000,57493035,4105,4110,4110,4105,75
20250401,091900,57185145,4115,4115,4115,4115,4
20250401,091800,57168685,4110,4110,4110,4105,457
20250401,091700,55291190,4105,4110,4110,4105,55
20250401,091600,55065400,4105,4105,4105,4105,2
20250401,091500,55057190,4110,4120,4120,4110,1171
20250401,091400,50239950,4125,4125,4125,4125,4
20250401,091300,50223450,4120,4125,4130,4120,369
20250401,091200,48701825,4125,4130,4130,4125,5
20250401,091100,48681185,4130,4130,4135,4130,726
20250401,091000,45681390,4130,4130,4130,4130,15
20250401,090900,45619440,4125,4125,4135,4125,694
20250401,090800,42755040,4120,4115,4120,4115,503
20250401,090700,40682685,4125,4120,4125,4120,110
20250401,090600,40229290,4120,4115,4120,4115,985
20250401,090500,36173080,4115,4115,4115,4110,42
20250401,090400,36000255,4115,4120,4120,4115,236
20250401,090300,35029060,4115,4115,4115,4115,131
20250401,090200,34489995,4115,4105,4125,4100,3015
20250401,090100,22066910,4115,4090,4120,4090,2900
20250401,090000,10158060,4090,4080,4100,4080,2488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 1272220074 4100 4100 4100 4100 10836
3 20250401 184400 1272220074 4100 4100 4100 4100 0
4 20250401 184300 1272220074 4100 4100 4100 4100 0
5 20250401 184200 1272220074 4100 4100 4100 4100 0
6 20250401 184100 1272220074 4100 4100 4100 4100 0
7 20250401 184000 1272220074 4100 4100 4100 4100 0
8 20250401 183900 1272220074 4100 4100 4100 4100 0
9 20250401 183800 1272220074 4100 4100 4100 4100 0
10 20250401 183700 1272220074 4100 4100 4100 4100 0
11 20250401 183600 1272220074 4100 4100 4100 4100 0
12 20250401 183500 1272220074 4100 4100 4100 4100 0
13 20250401 183400 1272220074 4100 4100 4100 4100 0
14 20250401 183300 1272220074 4100 4100 4100 4100 0
15 20250401 183200 1272220074 4100 4100 4100 4100 0
16 20250401 183100 1272220074 4100 4100 4100 4100 0
17 20250401 183000 1272220074 4100 4100 4100 4100 0
18 20250401 182900 1272220074 4100 4100 4100 4100 0
19 20250401 182800 1272220074 4100 4100 4100 4100 0
20 20250401 182700 1272220074 4100 4100 4100 4100 0
21 20250401 182600 1272220074 4100 4100 4100 4100 0
22 20250401 182500 1272220074 4100 4100 4100 4100 0
23 20250401 182400 1272220074 4100 4100 4100 4100 0
24 20250401 182300 1272220074 4100 4100 4100 4100 0
25 20250401 182200 1272220074 4100 4100 4100 4100 0
26 20250401 182100 1272220074 4100 4100 4100 4100 0
27 20250401 182000 1272220074 4100 4100 4100 4100 0
28 20250401 181900 1272220074 4100 4100 4100 4100 0
29 20250401 181800 1272220074 4100 4100 4100 4100 0
30 20250401 181700 1272220074 4100 4100 4100 4100 0
31 20250401 181600 1272220074 4100 4100 4100 4100 0
32 20250401 181500 1272220074 4100 4100 4100 4100 10836
33 20250401 181400 1272220074 4100 4100 4100 4100 0
34 20250401 181300 1272220074 4100 4100 4100 4100 0
35 20250401 181200 1272220074 4100 4100 4100 4100 0
36 20250401 181100 1272220074 4100 4100 4100 4100 0
37 20250401 181000 1272220074 4100 4100 4100 4100 0
38 20250401 180900 1272220074 4100 4100 4100 4100 0
39 20250401 180800 1272220074 4100 4100 4100 4100 0
40 20250401 180700 1272220074 4100 4100 4100 4100 0
41 20250401 180600 1272220074 4100 4100 4100 4100 0
42 20250401 180500 1272220074 4100 4100 4100 4100 0
43 20250401 180400 1272220074 4100 4100 4100 4100 0
44 20250401 180300 1272220074 4100 4100 4100 4100 0
45 20250401 180200 1272220074 4100 4100 4100 4100 0
46 20250401 180100 1272220074 4100 4100 4100 4100 0
47 20250401 180000 1272220074 4100 4100 4100 4100 0
48 20250401 175900 1272220074 4100 4100 4100 4100 0
49 20250401 175800 1272220074 4100 4100 4100 4100 0
50 20250401 175700 1272220074 4100 4100 4100 4100 0
51 20250401 175600 1272220074 4100 4100 4100 4100 0
52 20250401 175500 1272220074 4100 4100 4100 4100 0
53 20250401 175400 1272220074 4100 4100 4100 4100 0
54 20250401 175300 1272220074 4100 4100 4100 4100 0
55 20250401 175200 1272220074 4100 4100 4100 4100 0
56 20250401 175100 1272220074 4100 4100 4100 4100 0
57 20250401 175000 1272220074 4100 4100 4100 4100 0
58 20250401 174900 1272220074 4100 4100 4100 4100 0
59 20250401 174800 1272220074 4100 4100 4100 4100 0
60 20250401 174700 1272220074 4100 4100 4100 4100 0
61 20250401 174600 1272220074 4100 4100 4100 4100 0
62 20250401 174500 1272220074 4100 4100 4100 4100 10836
63 20250401 174400 1272220074 4100 4100 4100 4100 0
64 20250401 174300 1272220074 4100 4100 4100 4100 0
65 20250401 174200 1272220074 4100 4100 4100 4100 0
66 20250401 174100 1272220074 4100 4100 4100 4100 0
67 20250401 174000 1272220074 4100 4100 4100 4100 0
68 20250401 173900 1272220074 4100 4100 4100 4100 0
69 20250401 173800 1272220074 4100 4100 4100 4100 0
70 20250401 173700 1272220074 4100 4100 4100 4100 0
71 20250401 173600 1272220074 4100 4100 4100 4100 0
72 20250401 173500 1272220074 4100 4100 4100 4100 0
73 20250401 173400 1272220074 4100 4100 4100 4100 0
74 20250401 173300 1272220074 4100 4100 4100 4100 0
75 20250401 173200 1272220074 4100 4100 4100 4100 0
76 20250401 173100 1272220074 4100 4100 4100 4100 0
77 20250401 173000 1272220074 4100 4100 4100 4100 0
78 20250401 172900 1272220074 4100 4100 4100 4100 0
79 20250401 172800 1272220074 4100 4100 4100 4100 0
80 20250401 172700 1272220074 4100 4100 4100 4100 0
81 20250401 172600 1272220074 4100 4100 4100 4100 0
82 20250401 172500 1272220074 4100 4100 4100 4100 0
83 20250401 172400 1272220074 4100 4100 4100 4100 0
84 20250401 172300 1272220074 4100 4100 4100 4100 0
85 20250401 172200 1272220074 4100 4100 4100 4100 0
86 20250401 172100 1272220074 4100 4100 4100 4100 0
87 20250401 172000 1272220074 4100 4100 4100 4100 0
88 20250401 171900 1272220074 4100 4100 4100 4100 0
89 20250401 171800 1272220074 4100 4100 4100 4100 0
90 20250401 171700 1272220074 4100 4100 4100 4100 0
91 20250401 171600 1272220074 4100 4100 4100 4100 0
92 20250401 171500 1272220074 4100 4100 4100 4100 10836
93 20250401 171400 1272220074 4100 4100 4100 4100 0
94 20250401 171300 1272220074 4100 4100 4100 4100 0
95 20250401 171200 1272220074 4100 4100 4100 4100 0
96 20250401 171100 1272220074 4100 4100 4100 4100 0
97 20250401 171000 1272220074 4100 4100 4100 4100 0
98 20250401 170900 1272220074 4100 4100 4100 4100 0
99 20250401 170800 1272220074 4100 4100 4100 4100 0
100 20250401 170700 1272220074 4100 4100 4100 4100 0
101 20250401 170600 1272220074 4100 4100 4100 4100 0
102 20250401 170500 1272220074 4100 4100 4100 4100 0
103 20250401 170400 1272220074 4100 4100 4100 4100 0
104 20250401 170300 1272220074 4100 4100 4100 4100 0
105 20250401 170200 1272220074 4100 4100 4100 4100 0
106 20250401 170100 1272220074 4100 4100 4100 4100 0
107 20250401 170000 1272220074 4100 4100 4100 4100 0
108 20250401 165900 1272220074 4100 4100 4100 4100 0
109 20250401 165800 1272220074 4100 4100 4100 4100 0
110 20250401 165700 1272220074 4100 4100 4100 4100 0
111 20250401 165600 1272220074 4100 4100 4100 4100 0
112 20250401 165500 1272220074 4100 4100 4100 4100 0
113 20250401 165400 1272220074 4100 4100 4100 4100 0
114 20250401 165300 1272220074 4100 4100 4100 4100 0
115 20250401 165200 1272220074 4100 4100 4100 4100 0
116 20250401 165100 1272220074 4100 4100 4100 4100 0
117 20250401 165000 1272220074 4100 4100 4100 4100 0
118 20250401 164900 1272220074 4100 4100 4100 4100 0
119 20250401 164800 1272220074 4100 4100 4100 4100 0
120 20250401 164700 1272220074 4100 4100 4100 4100 0
121 20250401 164600 1272220074 4100 4100 4100 4100 0
122 20250401 164500 1272220074 4100 4100 4100 4100 10836
123 20250401 164400 1272220074 4100 4100 4100 4100 0
124 20250401 164300 1272220074 4100 4100 4100 4100 0
125 20250401 164200 1272220074 4100 4100 4100 4100 0
126 20250401 164100 1272220074 4100 4100 4100 4100 0
127 20250401 164000 1272220074 4100 4100 4100 4100 0
128 20250401 163900 1272220074 4100 4100 4100 4100 0
129 20250401 163800 1272220074 4100 4100 4100 4100 0
130 20250401 163700 1272220074 4100 4100 4100 4100 0
131 20250401 163600 1272220074 4100 4100 4100 4100 0
132 20250401 163500 1272220074 4100 4100 4100 4100 0
133 20250401 163400 1272220074 4100 4100 4100 4100 0
134 20250401 163300 1272220074 4100 4100 4100 4100 0
135 20250401 163200 1272220074 4100 4100 4100 4100 0
136 20250401 163100 1272220074 4100 4100 4100 4100 0
137 20250401 163000 1272220074 4100 4100 4100 4100 0
138 20250401 162900 1272220074 4100 4100 4100 4100 0
139 20250401 162800 1272220074 4100 4100 4100 4100 0
140 20250401 162700 1272220074 4100 4100 4100 4100 0
141 20250401 162600 1272220074 4100 4100 4100 4100 0
142 20250401 162500 1272220074 4100 4100 4100 4100 0
143 20250401 162400 1272220074 4100 4100 4100 4100 0
144 20250401 162300 1272220074 4100 4100 4100 4100 0
145 20250401 162200 1272220074 4100 4100 4100 4100 0
146 20250401 162100 1272220074 4100 4100 4100 4100 0
147 20250401 162000 1272220074 4100 4100 4100 4100 0
148 20250401 161900 1272220074 4100 4100 4100 4100 0
149 20250401 161800 1272220074 4100 4100 4100 4100 0
150 20250401 161700 1272220074 4100 4100 4100 4100 0
151 20250401 161600 1272220074 4100 4100 4100 4100 0
152 20250401 161500 1272220074 4100 4100 4100 4100 10836
153 20250401 161400 1272220074 4100 4100 4100 4100 0
154 20250401 161300 1272220074 4100 4100 4100 4100 0
155 20250401 161200 1272220074 4100 4100 4100 4100 0
156 20250401 161100 1272220074 4100 4100 4100 4100 0
157 20250401 161000 1272220074 4100 4100 4100 4100 0
158 20250401 160900 1272220074 4100 4100 4100 4100 0
159 20250401 160800 1272220074 4100 4100 4100 4100 0
160 20250401 160700 1272220074 4100 4100 4100 4100 0
161 20250401 160600 1272220074 4100 4100 4100 4100 0
162 20250401 160500 1272220074 4100 4100 4100 4100 0
163 20250401 160400 1272220074 4100 4100 4100 4100 0
164 20250401 160300 1272220074 4100 4100 4100 4100 0
165 20250401 160200 1272220074 4100 4100 4100 4100 0
166 20250401 160100 1272220074 4100 4100 4100 4100 0
167 20250401 160000 1272220074 4100 4100 4100 4100 0
168 20250401 155900 1272220074 4100 4100 4100 4100 0
169 20250401 155800 1272220074 4100 4100 4100 4100 0
170 20250401 155700 1272220074 4100 4100 4100 4100 0
171 20250401 155600 1272220074 4100 4100 4100 4100 0
172 20250401 155500 1272220074 4100 4100 4100 4100 0
173 20250401 155400 1272220074 4100 4100 4100 4100 0
174 20250401 155300 1272220074 4100 4100 4100 4100 0
175 20250401 155200 1272220074 4100 4100 4100 4100 0
176 20250401 155100 1272220074 4100 4100 4100 4100 0
177 20250401 155000 1272220074 4100 4100 4100 4100 0
178 20250401 154900 1272220074 4100 4100 4100 4100 0
179 20250401 154800 1272220074 4100 4100 4100 4100 0
180 20250401 154700 1272220074 4100 4100 4100 4100 0
181 20250401 154600 1272220074 4100 4100 4100 4100 0
182 20250401 154500 1272220074 4100 4100 4100 4100 10836
183 20250401 154400 1272220074 4100 4100 4100 4100 0
184 20250401 154300 1272220074 4100 4100 4100 4100 0
185 20250401 154200 1272220074 4100 4100 4100 4100 0
186 20250401 154100 1272220074 4100 4100 4100 4100 0
187 20250401 154000 1272220074 4100 4100 4100 4100 0
188 20250401 153900 1272220074 4100 4100 4100 4100 0
189 20250401 153800 1272220074 4100 4100 4100 4100 0
190 20250401 153700 1272220074 4100 4100 4100 4100 0
191 20250401 153600 1272220074 4100 4100 4100 4100 0
192 20250401 153500 1272220074 4100 4100 4100 4100 0
193 20250401 153400 1272220074 4100 4100 4100 4100 0
194 20250401 153300 1272220074 4100 4100 4100 4100 0
195 20250401 153200 1272220074 4100 4100 4100 4100 0
196 20250401 153100 1272220074 4100 4100 4100 4100 0
197 20250401 153000 1272220074 4100 4100 4100 4100 10836
198 20250401 152900 1227792474 4095 4095 4095 4095 0
199 20250401 152800 1227792474 4095 4095 4095 4095 0
200 20250401 152700 1227792474 4095 4095 4095 4095 0
201 20250401 152600 1227792474 4095 4095 4095 4095 0
202 20250401 152500 1227792474 4095 4095 4095 4095 0
203 20250401 152400 1227792474 4095 4095 4095 4095 0
204 20250401 152300 1227792474 4095 4095 4095 4095 0
205 20250401 152200 1227792474 4095 4095 4095 4095 0
206 20250401 152100 1227792474 4095 4095 4095 4095 0
207 20250401 152000 1227792474 4095 4095 4095 4095 0
208 20250401 151900 1227792474 4095 4095 4095 4095 681
209 20250401 151800 1225003779 4095 4090 4095 4090 433
210 20250401 151700 1223230654 4090 4090 4095 4090 127
211 20250401 151600 1222711009 4095 4095 4095 4090 547
212 20250401 151500 1220471259 4090 4090 4095 4090 222
213 20250401 151400 1219562684 4095 4095 4095 4090 2152
214 20250401 151300 1210750454 4090 4095 4095 4090 299
215 20250401 151200 1209526264 4090 4095 4095 4090 1459
216 20250401 151100 1203551669 4095 4100 4100 4095 403
217 20250401 151000 1201899584 4095 4095 4100 4095 302
218 20250401 150900 1200662114 4095 4095 4095 4095 1740
219 20250401 150800 1193536814 4100 4100 4100 4095 801
220 20250401 150700 1190254904 4095 4100 4100 4095 356
221 20250401 150600 1188796239 4095 4095 4095 4095 235
222 20250401 150500 1187833914 4095 4095 4100 4095 135
223 20250401 150400 1187281034 4100 4100 4100 4095 253
224 20250401 150300 1186243979 4100 4095 4100 4095 140
225 20250401 150200 1185670229 4100 4095 4100 4095 130
226 20250401 150100 1185137474 4095 4100 4100 4095 215
227 20250401 150000 1184256224 4100 4095 4100 4095 613
228 20250401 145900 1181744024 4095 4095 4100 4095 820
229 20250401 145800 1178384844 4095 4097 4100 4095 175
230 20250401 145700 1177667820 4095 4097 4097 4095 237
231 20250401 145600 1176697299 4100 4095 4100 4095 741
232 20250401 145500 1173661264 4095 4095 4095 4095 86
233 20250401 145400 1173309094 4100 4095 4100 4095 456
234 20250401 145300 1171441029 4100 4095 4100 4095 243
235 20250401 145200 1170444784 4095 4095 4100 4095 614
236 20250401 145100 1167928924 4100 4095 4100 4095 337
237 20250401 145000 1166548884 4100 4100 4100 4095 1536
238 20250401 144900 1160252084 4100 4095 4105 4095 2158
239 20250401 144800 1151404894 4100 4095 4100 4095 907
240 20250401 144700 1147686619 4095 4095 4100 4095 325
241 20250401 144600 1146354544 4095 4095 4100 4095 887
242 20250401 144500 1142720744 4100 4095 4100 4095 991
243 20250401 144400 1138658074 4095 4095 4100 4095 650
244 20250401 144300 1135995824 4095 4095 4100 4095 322
245 20250401 144200 1134676744 4095 4095 4100 4095 351
246 20250401 144100 1133238249 4095 4095 4095 4095 500
247 20250401 144000 1131190749 4095 4105 4105 4095 305
248 20250401 143900 1129939499 4105 4100 4105 4100 524
249 20250401 143800 1127791094 4100 4100 4100 4100 372
250 20250401 143700 1126265894 4105 4095 4105 4095 1180
251 20250401 143600 1121424209 4095 4100 4105 4095 962
252 20250401 143500 1117480269 4105 4100 4105 4095 3811
253 20250401 143400 1101855394 4095 4095 4100 4095 1172
254 20250401 143300 1097053704 4095 4095 4100 4095 662
255 20250401 143200 1094341869 4095 4095 4095 4095 86
256 20250401 143100 1093989699 4095 4095 4095 4095 411
257 20250401 143000 1092306654 4100 4095 4100 4095 1947
258 20250401 142900 1084328864 4095 4095 4100 4095 1556
259 20250401 142800 1077952264 4095 4095 4100 4095 832
260 20250401 142700 1074542459 4100 4095 4100 4095 226
261 20250401 142600 1073616249 4095 4095 4100 4095 781
262 20250401 142500 1070416494 4100 4095 4100 4095 546
263 20250401 142400 1068179469 4095 4095 4095 4095 621
264 20250401 142300 1065636474 4095 4095 4100 4095 285
265 20250401 142200 1064468364 4095 4095 4100 4095 389
266 20250401 142100 1062875064 4095 4095 4100 4095 369
267 20250401 142000 1061362884 4095 4095 4095 4095 247
268 20250401 141900 1060351419 4095 4095 4095 4095 86
269 20250401 141800 1059999249 4100 4100 4100 4095 4167
270 20250401 141700 1042917364 4100 4100 4100 4100 214
271 20250401 141600 1042039964 4100 4100 4105 4100 267
272 20250401 141500 1040944604 4100 4100 4100 4100 281
273 20250401 141400 1039792504 4100 4100 4100 4100 491
274 20250401 141300 1037779404 4100 4100 4105 4100 274
275 20250401 141200 1036655949 4100 4100 4100 4100 219
276 20250401 141100 1035758049 4100 4105 4105 4100 751
277 20250401 141000 1032678149 4100 4100 4100 4100 78
278 20250401 140900 1032358349 4105 4100 4105 4100 285
279 20250401 140800 1031189559 4105 4100 4105 4100 218
280 20250401 140700 1030295054 4100 4105 4105 4100 416
281 20250401 140600 1028587764 4100 4100 4105 4100 927
282 20250401 140500 1024784164 4105 4105 4105 4100 220
283 20250401 140400 1023881119 4105 4105 4105 4100 237
284 20250401 140300 1022909069 4110 4105 4110 4105 186
285 20250401 140200 1022144724 4105 4105 4110 4100 1385
286 20250401 140100 1016458189 4100 4100 4105 4100 280
287 20250401 140000 1015309879 4105 4100 4105 4100 692
288 20250401 135900 1012469604 4105 4105 4105 4100 267
289 20250401 135800 1011373959 4105 4100 4105 4100 1127
290 20250401 135700 1006749729 4100 4100 4105 4100 199
291 20250401 135600 1005933559 4105 4100 4105 4095 2629
292 20250401 135500 995152974 4100 4095 4100 4095 136
293 20250401 135400 994595789 4100 4095 4100 4095 342
294 20250401 135300 993193979 4100 4100 4100 4095 373
295 20250401 135200 991666519 4095 4095 4095 4095 79
296 20250401 135100 991343014 4095 4097 4100 4095 266
297 20250401 135000 990252694 4095 4095 4100 4095 500
298 20250401 134900 988204154 4095 4095 4100 4095 331
299 20250401 134800 986847709 4100 4095 4100 4095 263
300 20250401 134700 985770574 4100 4095 4100 4095 714
301 20250401 134600 982844929 4100 4100 4100 4095 591
302 20250401 134500 980423504 4095 4095 4095 4095 218
303 20250401 134400 979530794 4095 4090 4095 4090 1594
304 20250401 134300 973003754 4095 4095 4100 4095 2914
305 20250401 134200 961070919 4095 4095 4100 4095 1251
306 20250401 134100 955943324 4095 4100 4100 4095 472
307 20250401 134000 954010229 4100 4095 4100 4095 321
308 20250401 133900 952695229 4100 4095 4100 4095 682
309 20250401 133800 949901154 4095 4100 4100 4095 132
310 20250401 133700 949360339 4095 4095 4100 4095 474
311 20250401 133600 947418119 4100 4100 4100 4095 490
312 20250401 133500 945409894 4100 4095 4100 4095 480
313 20250401 133400 943443329 4095 4095 4100 4095 948
314 20250401 133300 939559349 4095 4095 4095 4095 78
315 20250401 133200 939239939 4095 4095 4095 4095 352
316 20250401 133100 937798499 4095 4095 4095 4095 2120
317 20250401 133000 929117099 4090 4090 4095 4090 369
318 20250401 132900 927606689 4095 4090 4095 4090 587
319 20250401 132800 925205669 4090 4090 4095 4090 238
320 20250401 132700 924231444 4090 4095 4100 4090 848
321 20250401 132600 920759204 4095 4095 4095 4095 400
322 20250401 132500 919121204 4095 4095 4100 4095 519
323 20250401 132400 916994134 4100 4095 4100 4095 610
324 20250401 132300 914494849 4100 4095 4100 4095 218
325 20250401 132200 913601859 4100 4100 4100 4095 472
326 20250401 132100 911668267 4100 4100 4100 4095 407
327 20250401 132000 910001039 4105 4100 4105 4100 162
328 20250401 131900 909336084 4110 4090 4110 4090 1779
329 20250401 131800 902048804 4095 4095 4095 4095 30
330 20250401 131700 901925954 4105 4095 4105 4090 4286
331 20250401 131600 884369779 4090 4090 4090 4090 750
332 20250401 131500 881302279 4090 4095 4095 4090 78
333 20250401 131400 880983254 4090 4090 4095 4090 820
334 20250401 131300 877628664 4090 4095 4095 4090 416
335 20250401 131200 875926619 4090 4095 4095 4090 124
336 20250401 131100 875419224 4095 4090 4095 4090 397
337 20250401 131000 873795014 4090 4095 4095 4090 179
338 20250401 130900 873062399 4095 4090 4095 4090 252
339 20250401 130800 872030844 4095 4095 4095 4090 347
340 20250401 130700 870611369 4095 4090 4095 4090 128
341 20250401 130600 870087599 4090 4095 4095 4090 305
342 20250401 130500 868839014 4090 4095 4095 4090 242
343 20250401 130400 867849179 4090 4090 4090 4090 697
344 20250401 130300 864998449 4090 4092 4095 4090 389
345 20250401 130200 863406921 4090 4095 4095 4090 261
346 20250401 130100 862339151 4095 4095 4095 4090 1498
347 20250401 130000 856204896 4095 4100 4100 4095 370
348 20250401 125900 854689731 4100 4095 4100 4095 450
349 20250401 125800 852846956 4095 4095 4100 4095 2457
350 20250401 125700 842784776 4095 4100 4100 4095 326
351 20250401 125600 841449561 4095 4100 4100 4095 186
352 20250401 125500 840687351 4095 4095 4100 4095 349
353 20250401 125400 839257941 4095 4095 4100 4095 498
354 20250401 125300 837217811 4095 4100 4100 4095 504
355 20250401 125200 835152276 4100 4095 4100 4095 223
356 20250401 125100 834239076 4095 4105 4105 4095 2803
357 20250401 125000 822756406 4105 4105 4105 4100 151
358 20250401 124900 822136941 4100 4100 4105 4100 807
359 20250401 124800 818827491 4100 4105 4105 4100 240
360 20250401 124700 817842676 4100 4095 4105 4095 859
361 20250401 124600 814321806 4100 4100 4105 4095 1787
362 20250401 124500 806994796 4100 4102 4102 4100 210
363 20250401 124400 806133794 4100 4100 4100 4100 553
364 20250401 124300 803866494 4100 4105 4105 4100 82
365 20250401 124200 803530274 4105 4105 4105 4100 1393
366 20250401 124100 797818194 4100 4105 4105 4100 271
367 20250401 124000 796706824 4100 4100 4105 4100 391
368 20250401 123900 795102829 4105 4100 4105 4100 473
369 20250401 123800 793162314 4105 4100 4105 4100 123
370 20250401 123700 792657784 4105 4100 4105 4100 1009
371 20250401 123600 788518139 4100 4105 4105 4100 611
372 20250401 123500 786012697 4100 4102 4105 4100 148
373 20250401 123400 785405875 4105 4100 4105 4100 522
374 20250401 123300 783264405 4100 4105 4110 4100 928
375 20250401 123200 779455140 4100 4100 4105 4100 911
376 20250401 123100 775716205 4100 4100 4100 4095 976
377 20250401 123000 771714660 4105 4100 4105 4100 81
378 20250401 122900 771382540 4105 4100 4105 4100 166
379 20250401 122800 770701725 4105 4100 4105 4100 498
380 20250401 122700 768658885 4100 4095 4105 4095 280
381 20250401 122600 767510680 4100 4100 4110 4100 1817
382 20250401 122500 760059193 4110 4100 4110 4100 2061
383 20250401 122400 751608433 4095 4095 4100 4095 146
384 20250401 122300 751010558 4100 4100 4100 4095 477
385 20250401 122200 749056238 4095 4095 4095 4095 1405
386 20250401 122100 743302763 4095 4100 4100 4095 1025
387 20250401 122000 739101143 4095 4095 4100 4095 265
388 20250401 121900 738015713 4095 4095 4100 4095 544
389 20250401 121800 735787413 4095 4095 4100 4095 239
390 20250401 121700 734808688 4095 4095 4095 4095 78
391 20250401 121600 734489278 4095 4095 4100 4095 476
392 20250401 121500 732538448 4095 4100 4100 4095 468
393 20250401 121400 730620763 4095 4095 4110 4095 1091
394 20250401 121300 726151608 4095 4100 4100 4095 1350
395 20250401 121200 720621033 4095 4100 4105 4095 531
396 20250401 121100 718443748 4105 4100 4105 4095 1647
397 20250401 121000 711691813 4095 4095 4095 4095 78
398 20250401 120900 711372403 4100 4100 4100 4100 742
399 20250401 120800 708330203 4100 4095 4105 4095 1233
400 20250401 120700 703278286 4095 4095 4100 4090 3500
401 20250401 120600 688945681 4090 4095 4095 4090 592
402 20250401 120500 686524396 4090 4095 4095 4090 168
403 20250401 120400 685836826 4090 4090 4095 4090 954
404 20250401 120300 681934951 4090 4095 4095 4090 365
405 20250401 120200 680441096 4090 4090 4095 4090 227
406 20250401 120100 679512661 4090 4090 4095 4090 405
407 20250401 120000 677856196 4090 4090 4095 4090 475
408 20250401 115900 675912071 4090 4095 4095 4090 267
409 20250401 115800 674819836 4090 4090 4095 4090 182
410 20250401 115700 674074991 4095 4090 4095 4090 135
411 20250401 115600 673522551 4095 4095 4095 4090 600
412 20250401 115500 671067266 4090 4085 4090 4085 1323
413 20250401 115400 665656256 4085 4085 4090 4085 575
414 20250401 115300 663306861 4085 4085 4090 4085 470
415 20250401 115200 661385281 4090 4090 4090 4085 420
416 20250401 115100 659667816 4090 4090 4090 4085 1036
417 20250401 115000 655431656 4090 4087 4090 4085 1082
418 20250401 114900 651006619 4090 4085 4090 4085 962
419 20250401 114800 647072429 4090 4085 4090 4085 913
420 20250401 114700 643342819 4090 4085 4090 4085 150
421 20250401 114600 642729369 4090 4090 4090 4085 1762
422 20250401 114500 635524769 4090 4090 4090 4085 203
423 20250401 114400 634695224 4090 4090 4090 4085 11325
424 20250401 114300 588379724 4090 4085 4090 4085 340
425 20250401 114200 586990699 4090 4085 4090 4085 180
426 20250401 114100 586254884 4090 4085 4090 4085 79
427 20250401 114000 585932164 4085 4085 4090 4085 758
428 20250401 113900 582833099 4090 4090 4090 4085 283
429 20250401 113800 581676019 4090 4090 4090 4085 2931
430 20250401 113700 569701039 4085 4090 4090 4085 1264
431 20250401 113600 564531992 4085 4085 4085 4085 335
432 20250401 113500 563163517 4090 4090 4090 4085 246
433 20250401 113400 562158512 4085 4090 4090 4085 3832
434 20250401 113300 546503952 4090 4090 4090 4085 137
435 20250401 113200 545944002 4090 4085 4090 4085 404
436 20250401 113100 544292777 4090 4085 4090 4085 146
437 20250401 113000 543696025 4085 4090 4095 4085 1928
438 20250401 112900 535811295 4090 4090 4090 4085 2114
439 20250401 112800 527166765 4090 4085 4090 4085 342
440 20250401 112700 525769025 4090 4090 4095 4085 1868
441 20250401 112600 518128820 4090 4090 4095 4090 811
442 20250401 112500 514809840 4090 4090 4095 4090 100
443 20250401 112400 514400825 4090 4090 4090 4090 496
444 20250401 112300 512372185 4090 4095 4100 4090 947
445 20250401 112200 508494245 4095 4090 4095 4090 1567
446 20250401 112100 502081870 4110 4090 4110 4085 30835
447 20250401 112000 375856345 4095 4085 4095 4085 1067
448 20250401 111900 371488720 4090 4085 4090 4085 1979
449 20250401 111800 363399390 4090 4090 4090 4085 544
450 20250401 111700 361174820 4090 4085 4090 4085 207
451 20250401 111600 360328575 4085 4085 4090 4085 615
452 20250401 111500 357815630 4090 4090 4090 4085 475
453 20250401 111400 355873215 4090 4090 4090 4090 592
454 20250401 111300 353451935 4095 4090 4095 4090 263
455 20250401 111200 352376248 4090 4090 4090 4090 77
456 20250401 111100 352061318 4090 4095 4095 4085 484
457 20250401 111000 350081438 4095 4090 4095 4090 2666
458 20250401 110900 339175958 4085 4090 4090 4085 239
459 20250401 110800 338198783 4095 4095 4100 4090 2663
460 20250401 110700 327299043 4095 4095 4095 4090 613
461 20250401 110600 324789198 4090 4095 4095 4090 1992
462 20250401 110500 316641078 4100 4095 4100 4090 1077
463 20250401 110400 312231053 4095 4095 4095 4095 5
464 20250401 110300 312210578 4095 4100 4100 4095 1219
465 20250401 110200 307218498 4095 4095 4095 4095 107
466 20250401 110100 306780333 4095 4095 4100 4095 483
467 20250401 110000 304802333 4100 4105 4105 4100 54
468 20250401 105900 304580683 4105 4105 4105 4095 1660
469 20250401 105800 297772428 4110 4105 4110 4105 269
470 20250401 105700 296668163 4115 4110 4115 4110 2107
471 20250401 105600 288007313 4110 4105 4110 4105 70
472 20250401 105500 287719948 4105 4107 4107 4105 216
473 20250401 105400 286833266 4105 4105 4105 4105 133
474 20250401 105300 286287301 4110 4110 4110 4105 1220
475 20250401 105200 281273436 4120 4120 4120 4120 53
476 20250401 105100 281055076 4110 4115 4120 4110 623
477 20250401 105000 278491596 4120 4120 4120 4120 0
478 20250401 104900 278491596 4120 4105 4120 4105 323
479 20250401 104800 277164931 4115 4115 4115 4115 50
480 20250401 104700 276959181 4115 4115 4115 4115 331
481 20250401 104600 275597116 4110 4095 4110 4095 810
482 20250401 104500 272276041 4115 4115 4115 4100 985
483 20250401 104400 268234271 4115 4110 4115 4095 7583
484 20250401 104300 237044131 4105 4095 4105 4095 904
485 20250401 104200 233336631 4090 4090 4095 4090 1121
486 20250401 104100 228747336 4095 4095 4095 4090 995
487 20250401 104000 224673361 4095 4095 4095 4095 76
488 20250401 103900 224362141 4095 4095 4095 4090 197
489 20250401 103800 223556171 4090 4100 4100 4090 860
490 20250401 103700 220035311 4095 4100 4100 4095 209
491 20250401 103600 219179204 4100 4100 4100 4100 3
492 20250401 103500 219166904 4100 4100 4100 4100 45
493 20250401 103400 218982404 4100 4095 4100 4095 414
494 20250401 103300 217286079 4100 4100 4100 4100 212
495 20250401 103200 216416879 4100 4100 4100 4100 3
496 20250401 103100 216404579 4095 4100 4100 4095 454
497 20250401 103000 214543934 4100 4100 4100 4100 40
498 20250401 102900 214379934 4100 4100 4100 4095 261
499 20250401 102800 213310314 4105 4105 4105 4105 269
500 20250401 102700 212206069 4105 4110 4110 4105 1912
501 20250401 102600 204347774 4110 4115 4115 4110 212
502 20250401 102500 203476154 4115 4115 4115 4115 52
503 20250401 102400 203262174 4115 4115 4115 4115 189
504 20250401 102300 202484439 4110 4115 4115 4110 419
505 20250401 102200 200760984 4115 4115 4115 4110 53
506 20250401 102100 200543119 4115 4110 4115 4110 964
507 20250401 102000 196578144 4110 4110 4110 4110 0
508 20250401 101900 196578144 4110 4110 4110 4110 307
509 20250401 101800 195316374 4115 4115 4115 4110 320
510 20250401 101700 194000297 4115 4115 4115 4110 65
511 20250401 101600 193732937 4110 4110 4110 4110 953
512 20250401 101500 189816107 4110 4110 4115 4110 339
513 20250401 101400 188422567 4115 4115 4115 4115 830
514 20250401 101300 185007117 4110 4115 4115 4110 191
515 20250401 101200 184221857 4110 4110 4115 4110 547
516 20250401 101100 181973647 4110 4105 4110 4105 1916
517 20250401 101000 174106727 4105 4100 4105 4095 756
518 20250401 100900 171007627 4100 4100 4100 4100 194
519 20250401 100800 170212227 4105 4100 4105 4100 190
520 20250401 100700 169432977 4100 4100 4105 4100 452
521 20250401 100600 167578562 4100 4100 4100 4100 48
522 20250401 100500 167381762 4105 4105 4105 4105 48
523 20250401 100400 167184722 4095 4095 4095 4095 129
524 20250401 100300 166656467 4095 4090 4095 4090 144
525 20250401 100200 166066807 4095 4100 4100 4095 3
526 20250401 100100 166054512 4085 4095 4100 4085 403
527 20250401 100000 164404427 4090 4090 4090 4090 473
528 20250401 095900 162469857 4085 4090 4090 4085 164
529 20250401 095800 161799905 4090 4095 4095 4090 1503
530 20250401 095700 155651380 4090 4090 4090 4090 140
531 20250401 095600 155078780 4090 4090 4090 4090 584
532 20250401 095500 152690220 4090 4090 4090 4090 157
533 20250401 095400 152048090 4090 4090 4090 4085 211
534 20250401 095300 151185850 4085 4090 4090 4085 132
535 20250401 095200 150646625 4085 4085 4095 4085 2926
536 20250401 095100 138682000 4085 4085 4090 4085 3332
537 20250401 095000 125065715 4090 4090 4095 4090 1140
538 20250401 094900 120403015 4095 4090 4095 4090 154
539 20250401 094800 119773150 4095 4090 4095 4090 411
540 20250401 094700 118092005 4095 4095 4095 4095 23
541 20250401 094600 117997820 4095 4095 4095 4090 1210
542 20250401 094500 113048595 4095 4095 4095 4095 60
543 20250401 094400 112802895 4095 4090 4095 4090 154
544 20250401 094300 112173020 4095 4095 4095 4095 140
545 20250401 094200 111599720 4095 4100 4100 4095 1349
546 20250401 094100 106070620 4095 4105 4105 4095 584
547 20250401 094000 103679080 4105 4105 4105 4105 3
548 20250401 093900 103666765 4095 4100 4105 4095 181
549 20250401 093800 102925315 4095 4105 4105 4095 39
550 20250401 093700 102765265 4100 4100 4110 4100 287
551 20250401 093600 101588535 4100 4095 4100 4095 544
552 20250401 093500 99360800 4095 4095 4095 4095 355
553 20250401 093400 97907075 4095 4095 4095 4090 1855
554 20250401 093300 90319490 4095 4090 4100 4090 468
555 20250401 093200 88405320 4090 4100 4100 4090 1021
556 20250401 093100 84225350 4100 4110 4110 4100 71
557 20250401 093000 83934190 4110 4105 4110 4100 1086
558 20250401 092900 79478435 4100 4100 4100 4100 3
559 20250401 092800 79466135 4100 4100 4100 4100 599
560 20250401 092700 77010235 4105 4110 4110 4105 3
561 20250401 092600 76997915 4110 4105 4110 4105 1007
562 20250401 092500 72859855 4110 4110 4110 4110 30
563 20250401 092400 72736555 4100 4105 4110 4100 2361
564 20250401 092300 63053765 4110 4115 4115 4110 216
565 20250401 092200 62165995 4115 4110 4115 4110 1132
566 20250401 092100 57509475 4110 4110 4110 4110 4
567 20250401 092000 57493035 4105 4110 4110 4105 75
568 20250401 091900 57185145 4115 4115 4115 4115 4
569 20250401 091800 57168685 4110 4110 4110 4105 457
570 20250401 091700 55291190 4105 4110 4110 4105 55
571 20250401 091600 55065400 4105 4105 4105 4105 2
572 20250401 091500 55057190 4110 4120 4120 4110 1171
573 20250401 091400 50239950 4125 4125 4125 4125 4
574 20250401 091300 50223450 4120 4125 4130 4120 369
575 20250401 091200 48701825 4125 4130 4130 4125 5
576 20250401 091100 48681185 4130 4130 4135 4130 726
577 20250401 091000 45681390 4130 4130 4130 4130 15
578 20250401 090900 45619440 4125 4125 4135 4125 694
579 20250401 090800 42755040 4120 4115 4120 4115 503
580 20250401 090700 40682685 4125 4120 4125 4120 110
581 20250401 090600 40229290 4120 4115 4120 4115 985
582 20250401 090500 36173080 4115 4115 4115 4110 42
583 20250401 090400 36000255 4115 4120 4120 4115 236
584 20250401 090300 35029060 4115 4115 4115 4115 131
585 20250401 090200 34489995 4115 4105 4125 4100 3015
586 20250401 090100 22066910 4115 4090 4120 4090 2900
587 20250401 090000 10158060 4090 4080 4100 4080 2488

1
001740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,237917,221277902,1049213970,975835547820,0.11
20250327,226153,221277902,988288610,966984431740,0.10
20250326,226692,221277902,997444800,973622768800,0.10
20250325,226692,221277902,994044420,970303600270,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 237917 221277902 1049213970 975835547820 0.11
3 20250327 226153 221277902 988288610 966984431740 0.10
4 20250326 226692 221277902 997444800 973622768800 0.10
5 20250325 226692 221277902 994044420 970303600270 0.10