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

592
003470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,685560274,2625,2625,2625,2625,5498
20250401,184900,685560274,2625,2625,2625,2625,0
20250401,184800,685560274,2625,2625,2625,2625,0
20250401,184700,685560274,2625,2625,2625,2625,0
20250401,184600,685560274,2625,2625,2625,2625,0
20250401,184500,685560274,2625,2625,2625,2625,0
20250401,184400,685560274,2625,2625,2625,2625,0
20250401,184300,685560274,2625,2625,2625,2625,0
20250401,184200,685560274,2625,2625,2625,2625,0
20250401,184100,685560274,2625,2625,2625,2625,0
20250401,184000,685560274,2625,2625,2625,2625,0
20250401,183900,685560274,2625,2625,2625,2625,0
20250401,183800,685560274,2625,2625,2625,2625,0
20250401,183700,685560274,2625,2625,2625,2625,0
20250401,183600,685560274,2625,2625,2625,2625,0
20250401,183500,685560274,2625,2625,2625,2625,0
20250401,183400,685560274,2625,2625,2625,2625,0
20250401,183300,685560274,2625,2625,2625,2625,0
20250401,183200,685560274,2625,2625,2625,2625,0
20250401,183100,685560274,2625,2625,2625,2625,0
20250401,183000,685560274,2625,2625,2625,2625,0
20250401,182900,685560274,2625,2625,2625,2625,0
20250401,182800,685560274,2625,2625,2625,2625,0
20250401,182700,685560274,2625,2625,2625,2625,0
20250401,182600,685560274,2625,2625,2625,2625,0
20250401,182500,685560274,2625,2625,2625,2625,0
20250401,182400,685560274,2625,2625,2625,2625,0
20250401,182300,685560274,2625,2625,2625,2625,0
20250401,182200,685560274,2625,2625,2625,2625,0
20250401,182100,685560274,2625,2625,2625,2625,0
20250401,182000,685560274,2625,2625,2625,2625,5498
20250401,181900,685560274,2625,2625,2625,2625,0
20250401,181800,685560274,2625,2625,2625,2625,0
20250401,181700,685560274,2625,2625,2625,2625,0
20250401,181600,685560274,2625,2625,2625,2625,0
20250401,181500,685560274,2625,2625,2625,2625,0
20250401,181400,685560274,2625,2625,2625,2625,0
20250401,181300,685560274,2625,2625,2625,2625,0
20250401,181200,685560274,2625,2625,2625,2625,0
20250401,181100,685560274,2625,2625,2625,2625,0
20250401,181000,685560274,2625,2625,2625,2625,0
20250401,180900,685560274,2625,2625,2625,2625,0
20250401,180800,685560274,2625,2625,2625,2625,0
20250401,180700,685560274,2625,2625,2625,2625,0
20250401,180600,685560274,2625,2625,2625,2625,0
20250401,180500,685560274,2625,2625,2625,2625,0
20250401,180400,685560274,2625,2625,2625,2625,0
20250401,180300,685560274,2625,2625,2625,2625,0
20250401,180200,685560274,2625,2625,2625,2625,0
20250401,180100,685560274,2625,2625,2625,2625,0
20250401,180000,685560274,2625,2625,2625,2625,0
20250401,175900,685560274,2625,2625,2625,2625,0
20250401,175800,685560274,2625,2625,2625,2625,0
20250401,175700,685560274,2625,2625,2625,2625,0
20250401,175600,685560274,2625,2625,2625,2625,0
20250401,175500,685560274,2625,2625,2625,2625,0
20250401,175400,685560274,2625,2625,2625,2625,0
20250401,175300,685560274,2625,2625,2625,2625,0
20250401,175200,685560274,2625,2625,2625,2625,0
20250401,175100,685560274,2625,2625,2625,2625,0
20250401,175000,685560274,2625,2625,2625,2625,5498
20250401,174900,685560274,2625,2625,2625,2625,0
20250401,174800,685560274,2625,2625,2625,2625,0
20250401,174700,685560274,2625,2625,2625,2625,0
20250401,174600,685560274,2625,2625,2625,2625,0
20250401,174500,685560274,2625,2625,2625,2625,0
20250401,174400,685560274,2625,2625,2625,2625,0
20250401,174300,685560274,2625,2625,2625,2625,0
20250401,174200,685560274,2625,2625,2625,2625,0
20250401,174100,685560274,2625,2625,2625,2625,0
20250401,174000,685560274,2625,2625,2625,2625,0
20250401,173900,685560274,2625,2625,2625,2625,0
20250401,173800,685560274,2625,2625,2625,2625,0
20250401,173700,685560274,2625,2625,2625,2625,0
20250401,173600,685560274,2625,2625,2625,2625,0
20250401,173500,685560274,2625,2625,2625,2625,0
20250401,173400,685560274,2625,2625,2625,2625,0
20250401,173300,685560274,2625,2625,2625,2625,0
20250401,173200,685560274,2625,2625,2625,2625,0
20250401,173100,685560274,2625,2625,2625,2625,0
20250401,173000,685560274,2625,2625,2625,2625,0
20250401,172900,685560274,2625,2625,2625,2625,0
20250401,172800,685560274,2625,2625,2625,2625,0
20250401,172700,685560274,2625,2625,2625,2625,0
20250401,172600,685560274,2625,2625,2625,2625,0
20250401,172500,685560274,2625,2625,2625,2625,0
20250401,172400,685560274,2625,2625,2625,2625,0
20250401,172300,685560274,2625,2625,2625,2625,0
20250401,172200,685560274,2625,2625,2625,2625,0
20250401,172100,685560274,2625,2625,2625,2625,0
20250401,172000,685560274,2625,2625,2625,2625,5498
20250401,171900,685560274,2625,2625,2625,2625,0
20250401,171800,685560274,2625,2625,2625,2625,0
20250401,171700,685560274,2625,2625,2625,2625,0
20250401,171600,685560274,2625,2625,2625,2625,0
20250401,171500,685560274,2625,2625,2625,2625,0
20250401,171400,685560274,2625,2625,2625,2625,0
20250401,171300,685560274,2625,2625,2625,2625,0
20250401,171200,685560274,2625,2625,2625,2625,0
20250401,171100,685560274,2625,2625,2625,2625,0
20250401,171000,685560274,2625,2625,2625,2625,0
20250401,170900,685560274,2625,2625,2625,2625,0
20250401,170800,685560274,2625,2625,2625,2625,0
20250401,170700,685560274,2625,2625,2625,2625,0
20250401,170600,685560274,2625,2625,2625,2625,0
20250401,170500,685560274,2625,2625,2625,2625,0
20250401,170400,685560274,2625,2625,2625,2625,0
20250401,170300,685560274,2625,2625,2625,2625,0
20250401,170200,685560274,2625,2625,2625,2625,0
20250401,170100,685560274,2625,2625,2625,2625,0
20250401,170000,685560274,2625,2625,2625,2625,0
20250401,165900,685560274,2625,2625,2625,2625,0
20250401,165800,685560274,2625,2625,2625,2625,0
20250401,165700,685560274,2625,2625,2625,2625,0
20250401,165600,685560274,2625,2625,2625,2625,0
20250401,165500,685560274,2625,2625,2625,2625,0
20250401,165400,685560274,2625,2625,2625,2625,0
20250401,165300,685560274,2625,2625,2625,2625,0
20250401,165200,685560274,2625,2625,2625,2625,0
20250401,165100,685560274,2625,2625,2625,2625,0
20250401,165000,685560274,2625,2625,2625,2625,5498
20250401,164900,685560274,2625,2625,2625,2625,0
20250401,164800,685560274,2625,2625,2625,2625,0
20250401,164700,685560274,2625,2625,2625,2625,0
20250401,164600,685560274,2625,2625,2625,2625,0
20250401,164500,685560274,2625,2625,2625,2625,0
20250401,164400,685560274,2625,2625,2625,2625,0
20250401,164300,685560274,2625,2625,2625,2625,0
20250401,164200,685560274,2625,2625,2625,2625,0
20250401,164100,685560274,2625,2625,2625,2625,0
20250401,164000,685560274,2625,2625,2625,2625,0
20250401,163900,685560274,2625,2625,2625,2625,0
20250401,163800,685560274,2625,2625,2625,2625,0
20250401,163700,685560274,2625,2625,2625,2625,0
20250401,163600,685560274,2625,2625,2625,2625,0
20250401,163500,685560274,2625,2625,2625,2625,0
20250401,163400,685560274,2625,2625,2625,2625,0
20250401,163300,685560274,2625,2625,2625,2625,0
20250401,163200,685560274,2625,2625,2625,2625,0
20250401,163100,685560274,2625,2625,2625,2625,0
20250401,163000,685560274,2625,2625,2625,2625,0
20250401,162900,685560274,2625,2625,2625,2625,0
20250401,162800,685560274,2625,2625,2625,2625,0
20250401,162700,685560274,2625,2625,2625,2625,0
20250401,162600,685560274,2625,2625,2625,2625,0
20250401,162500,685560274,2625,2625,2625,2625,0
20250401,162400,685560274,2625,2625,2625,2625,0
20250401,162300,685560274,2625,2625,2625,2625,0
20250401,162200,685560274,2625,2625,2625,2625,0
20250401,162100,685560274,2625,2625,2625,2625,0
20250401,162000,685560274,2625,2625,2625,2625,5498
20250401,161900,685560274,2625,2625,2625,2625,0
20250401,161800,685560274,2625,2625,2625,2625,0
20250401,161700,685560274,2625,2625,2625,2625,0
20250401,161600,685560274,2625,2625,2625,2625,0
20250401,161500,685560274,2625,2625,2625,2625,0
20250401,161400,685560274,2625,2625,2625,2625,0
20250401,161300,685560274,2625,2625,2625,2625,0
20250401,161200,685560274,2625,2625,2625,2625,0
20250401,161100,685560274,2625,2625,2625,2625,0
20250401,161000,685560274,2625,2625,2625,2625,0
20250401,160900,685560274,2625,2625,2625,2625,0
20250401,160800,685560274,2625,2625,2625,2625,0
20250401,160700,685560274,2625,2625,2625,2625,0
20250401,160600,685560274,2625,2625,2625,2625,0
20250401,160500,685560274,2625,2625,2625,2625,0
20250401,160400,685560274,2625,2625,2625,2625,0
20250401,160300,685560274,2625,2625,2625,2625,0
20250401,160200,685560274,2625,2625,2625,2625,0
20250401,160100,685560274,2625,2625,2625,2625,0
20250401,160000,685560274,2625,2625,2625,2625,0
20250401,155900,685560274,2625,2625,2625,2625,0
20250401,155800,685560274,2625,2625,2625,2625,0
20250401,155700,685560274,2625,2625,2625,2625,0
20250401,155600,685560274,2625,2625,2625,2625,0
20250401,155500,685560274,2625,2625,2625,2625,0
20250401,155400,685560274,2625,2625,2625,2625,0
20250401,155300,685560274,2625,2625,2625,2625,0
20250401,155200,685560274,2625,2625,2625,2625,0
20250401,155100,685560274,2625,2625,2625,2625,0
20250401,155000,685560274,2625,2625,2625,2625,5498
20250401,154900,685560274,2625,2625,2625,2625,0
20250401,154800,685560274,2625,2625,2625,2625,0
20250401,154700,685560274,2625,2625,2625,2625,0
20250401,154600,685560274,2625,2625,2625,2625,0
20250401,154500,685560274,2625,2625,2625,2625,0
20250401,154400,685560274,2625,2625,2625,2625,0
20250401,154300,685560274,2625,2625,2625,2625,0
20250401,154200,685560274,2625,2625,2625,2625,0
20250401,154100,685560274,2625,2625,2625,2625,0
20250401,154000,685560274,2625,2625,2625,2625,0
20250401,153900,685560274,2625,2625,2625,2625,0
20250401,153800,685560274,2625,2625,2625,2625,0
20250401,153700,685560274,2625,2625,2625,2625,0
20250401,153600,685560274,2625,2625,2625,2625,0
20250401,153500,685560274,2625,2625,2625,2625,0
20250401,153400,685560274,2625,2625,2625,2625,0
20250401,153300,685560274,2625,2625,2625,2625,0
20250401,153200,685560274,2625,2625,2625,2625,0
20250401,153100,685560274,2625,2625,2625,2625,0
20250401,153000,685560274,2625,2625,2625,2625,5498
20250401,152900,671128024,2620,2620,2620,2620,0
20250401,152800,671128024,2620,2620,2620,2620,0
20250401,152700,671128024,2620,2620,2620,2620,0
20250401,152600,671128024,2620,2620,2620,2620,0
20250401,152500,671128024,2620,2620,2620,2620,0
20250401,152400,671128024,2620,2620,2620,2620,0
20250401,152300,671128024,2620,2620,2620,2620,0
20250401,152200,671128024,2620,2620,2620,2620,0
20250401,152100,671128024,2620,2620,2620,2620,0
20250401,152000,671128024,2620,2620,2620,2620,0
20250401,151900,671128024,2620,2620,2620,2620,0
20250401,151800,671128024,2620,2620,2620,2610,2918
20250401,151700,663492924,2620,2620,2620,2620,127
20250401,151600,663160184,2620,2620,2620,2620,72
20250401,151500,662971544,2620,2620,2620,2620,192
20250401,151400,662468504,2620,2620,2620,2620,125
20250401,151300,662141004,2620,2615,2620,2615,162
20250401,151200,661716574,2620,2620,2620,2615,913
20250401,151100,659327919,2620,2620,2620,2620,92
20250401,151000,659086879,2620,2620,2620,2620,239
20250401,150900,658460699,2620,2620,2620,2620,153
20250401,150800,658059839,2620,2620,2620,2620,107
20250401,150700,657779499,2620,2620,2620,2620,180
20250401,150600,657307899,2620,2620,2620,2620,205
20250401,150500,656770799,2620,2620,2620,2620,132
20250401,150400,656424959,2620,2620,2620,2615,178
20250401,150300,655958724,2625,2625,2625,2625,231
20250401,150200,655352349,2625,2625,2625,2625,105
20250401,150100,655076724,2625,2625,2625,2625,180
20250401,150000,654604224,2625,2625,2625,2615,8746
20250401,145900,631650404,2625,2625,2625,2625,323
20250401,145800,630802529,2625,2625,2625,2620,333
20250401,145700,629928454,2625,2625,2625,2625,91
20250401,145600,629689579,2625,2625,2625,2625,200
20250401,145500,629164579,2625,2625,2625,2625,192
20250401,145400,628660579,2625,2625,2625,2625,125
20250401,145300,628332454,2625,2625,2625,2625,167
20250401,145200,627894079,2625,2625,2625,2625,218
20250401,145100,627321829,2625,2625,2625,2625,123
20250401,145000,626998954,2625,2625,2625,2620,943
20250401,144900,624526684,2625,2620,2625,2620,636
20250401,144800,622859619,2620,2620,2620,2620,59
20250401,144700,622705039,2620,2625,2625,2620,488
20250401,144600,621426279,2625,2625,2625,2625,85
20250401,144500,621203154,2625,2630,2630,2620,1413
20250401,144400,617498139,2630,2630,2630,2630,154
20250401,144300,617093119,2630,2625,2630,2625,110
20250401,144200,616804204,2625,2625,2625,2625,225
20250401,144100,616213579,2625,2625,2625,2625,318
20250401,144000,615378829,2625,2625,2625,2625,227
20250401,143900,614782954,2625,2625,2630,2620,446
20250401,143800,613612069,2625,2630,2630,2625,225
20250401,143700,613020449,2630,2630,2630,2630,91
20250401,143600,612781119,2630,2630,2630,2630,193
20250401,143500,612273529,2630,2625,2630,2625,1046
20250401,143400,609525939,2630,2630,2630,2630,692
20250401,143300,607705979,2630,2630,2630,2625,7323
20250401,143200,588449879,2630,2630,2630,2630,191
20250401,143100,587947549,2625,2630,2630,2625,100
20250401,143000,587684684,2630,2625,2630,2625,4591
20250401,142900,575612419,2625,2625,2625,2625,125
20250401,142800,575284294,2625,2625,2625,2625,168
20250401,142700,574843294,2625,2625,2625,2625,222
20250401,142600,574260544,2625,2625,2625,2625,112
20250401,142500,573966544,2625,2630,2630,2625,166
20250401,142400,573530759,2630,2630,2630,2630,226
20250401,142300,572936379,2630,2630,2630,2630,92
20250401,142200,572694419,2630,2625,2630,2625,325
20250401,142100,571840004,2625,2625,2625,2625,192
20250401,142000,571336004,2625,2625,2625,2625,125
20250401,141900,571007879,2625,2625,2625,2625,205
20250401,141800,570469754,2625,2625,2625,2625,154
20250401,141700,570065504,2625,2625,2625,2620,101
20250401,141600,569800384,2625,2625,2625,2625,191
20250401,141500,569299009,2625,2630,2630,2625,131
20250401,141400,568954614,2630,2630,2630,2620,237
20250401,141300,568331924,2630,2630,2630,2630,350
20250401,141200,567411424,2630,2630,2630,2630,92
20250401,141100,567169464,2630,2630,2630,2630,193
20250401,141000,566661874,2630,2630,2630,2630,198
20250401,140900,566141134,2630,2630,2630,2630,92
20250401,140800,565899174,2630,2630,2630,2630,200
20250401,140700,565373174,2630,2630,2630,2630,212
20250401,140600,564815614,2630,2630,2630,2630,80
20250401,140500,564605214,2630,2630,2630,2625,223
20250401,140400,564019224,2630,2630,2630,2630,193
20250401,140300,563511634,2630,2630,2630,2630,67
20250401,140200,563335424,2630,2630,2630,2630,218
20250401,140100,562762084,2630,2625,2630,2625,199
20250401,140000,562239214,2625,2615,2630,2615,4575
20250401,135900,550224254,2620,2617,2620,2617,279
20250401,135800,549494000,2617,2620,2620,2615,94
20250401,135700,549248006,2620,2625,2625,2620,233
20250401,135600,548637312,2615,2625,2625,2615,311
20250401,135500,547821957,2625,2625,2625,2620,503
20250401,135400,546501787,2625,2620,2625,2620,576
20250401,135300,544989792,2615,2625,2625,2615,315
20250401,135200,544164237,2625,2625,2625,2620,145
20250401,135100,543783817,2625,2625,2625,2625,209
20250401,135000,543235192,2615,2625,2625,2615,342
20250401,134900,542338462,2625,2625,2625,2615,118
20250401,134800,542029122,2625,2620,2625,2620,253
20250401,134700,541365132,2620,2620,2625,2620,165
20250401,134600,540932512,2620,2625,2625,2615,144
20250401,134500,540555057,2620,2620,2620,2620,225
20250401,134400,539965557,2615,2620,2625,2615,219
20250401,134300,539391832,2625,2615,2625,2615,227
20250401,134200,538796632,2625,2625,2625,2620,224
20250401,134100,538209132,2615,2625,2630,2615,227
20250401,134000,537614107,2625,2625,2625,2615,218
20250401,133900,537042267,2625,2625,2625,2625,251
20250401,133800,536383392,2615,2630,2630,2615,194
20250401,133700,535874832,2630,2625,2630,2615,495
20250401,133600,534574997,2625,2625,2625,2625,1224
20250401,133500,531361997,2615,2625,2625,2615,163
20250401,133400,530935142,2625,2625,2625,2615,282
20250401,133300,530195302,2625,2625,2625,2625,217
20250401,133200,529625677,2625,2625,2625,2615,202
20250401,133100,529096447,2625,2625,2625,2615,256
20250401,133000,528424857,2625,2620,2625,2620,4612
20250401,132900,516320442,2615,2620,2620,2615,170
20250401,132800,515875552,2620,2620,2620,2615,992
20250401,132700,513276717,2620,2620,2620,2620,94
20250401,132600,513030437,2620,2620,2620,2615,326
20250401,132500,512176832,2620,2620,2620,2615,277
20250401,132400,511451297,2620,2620,2620,2620,67
20250401,132300,511275757,2620,2620,2620,2615,352
20250401,132200,510354027,2620,2615,2620,2610,1360
20250401,132100,506796550,2615,2615,2615,2615,133
20250401,132000,506448755,2610,2615,2615,2610,290
20250401,131900,505690915,2615,2615,2615,2610,244
20250401,131800,505053060,2615,2615,2615,2615,110
20250401,131700,504765410,2610,2615,2615,2610,309
20250401,131600,503957885,2615,2615,2615,2610,280
20250401,131500,503225905,2615,2615,2615,2615,89
20250401,131400,502993170,2615,2615,2615,2610,356
20250401,131300,502062740,2615,2610,2615,2610,52
20250401,131200,501926965,2620,2620,2620,2620,10
20250401,131100,501900765,2610,2610,2620,2610,117
20250401,131000,501595245,2620,2610,2620,2610,51
20250401,130900,501462035,2620,2615,2620,2615,764
20250401,130800,499461925,2615,2610,2615,2610,2678
20250401,130700,492469465,2615,2610,2615,2610,51
20250401,130600,492336305,2620,2620,2620,2620,0
20250401,130500,492336305,2620,2615,2620,2615,3260
20250401,130400,483810620,2615,2620,2620,2615,42
20250401,130300,483700783,2615,2615,2615,2615,0
20250401,130200,483700783,2615,2615,2615,2615,102
20250401,130100,483434053,2615,2615,2615,2615,41
20250401,130000,483326838,2620,2625,2625,2620,14
20250401,125900,483290108,2615,2615,2625,2615,117
20250401,125800,482984003,2625,2620,2625,2615,66
20250401,125700,482811193,2615,2620,2620,2615,24
20250401,125600,482748363,2615,2615,2620,2615,118
20250401,125500,482439713,2620,2620,2620,2615,181
20250401,125400,481965703,2620,2620,2620,2620,10
20250401,125300,481939503,2615,2620,2620,2615,118
20250401,125200,481630853,2620,2615,2620,2615,54
20250401,125100,481489578,2620,2620,2620,2620,11
20250401,125000,481460758,2615,2620,2620,2615,122
20250401,124900,481141628,2620,2615,2620,2615,54
20250401,124800,481000353,2620,2620,2620,2620,11
20250401,124700,480971533,2620,2615,2620,2615,121
20250401,124600,480655023,2620,2615,2620,2615,51
20250401,124500,480521608,2620,2620,2620,2620,15
20250401,124400,480482308,2615,2615,2625,2615,118
20250401,124300,480173588,2625,2620,2625,2615,445
20250401,124200,479007886,2620,2620,2620,2620,2
20250401,124100,479002646,2620,2620,2620,2615,82
20250401,124000,478788011,2625,2620,2625,2620,555
20250401,123900,477333841,2625,2625,2625,2625,1
20250401,123800,477331216,2625,2620,2625,2620,131
20250401,123700,476987851,2625,2620,2625,2620,51
20250401,123600,476854181,2625,2625,2625,2625,2
20250401,123500,476848931,2625,2620,2625,2620,3025
20250401,123400,468920391,2620,2615,2620,2615,53
20250401,123300,468781736,2620,2620,2620,2620,4
20250401,123200,468771256,2620,2615,2620,2615,129
20250401,123100,468433791,2620,2615,2620,2615,54
20250401,123000,468292516,2620,2620,2620,2620,13
20250401,122900,468258456,2620,2615,2620,2615,128
20250401,122800,467923606,2620,2615,2620,2615,55
20250401,122700,467779711,2620,2620,2620,2615,60
20250401,122600,467622711,2620,2615,2620,2615,144
20250401,122500,467245941,2620,2615,2620,2615,51
20250401,122400,467112526,2620,2620,2620,2620,5
20250401,122300,467099426,2620,2620,2625,2615,149
20250401,122200,466709471,2625,2615,2625,2615,423
20250401,122100,465601051,2620,2620,2620,2620,5
20250401,122000,465587951,2620,2620,2620,2615,67
20250401,121900,465412616,2615,2615,2620,2615,153
20250401,121800,465012266,2620,2620,2620,2620,3
20250401,121700,465004406,2620,2620,2625,2620,331
20250401,121600,464136896,2620,2625,2625,2620,145
20250401,121500,463756851,2620,2620,2625,2620,195
20250401,121400,463245861,2625,2620,2625,2620,4945
20250401,121300,450285296,2620,2620,2620,2615,133
20250401,121200,449937436,2615,2620,2620,2615,53
20250401,121100,449798781,2620,2620,2620,2615,139
20250401,121000,449435081,2615,2620,2620,2615,77
20250401,120900,449233711,2620,2620,2620,2615,55
20250401,120800,449089816,2620,2620,2620,2615,71
20250401,120700,448904001,2615,2620,2620,2615,322
20250401,120600,448060666,2615,2620,2620,2615,44
20250401,120500,447945591,2620,2620,2620,2615,67
20250401,120400,447770256,2615,2620,2620,2615,325
20250401,120300,446919061,2615,2615,2620,2615,6499
20250401,120200,429917719,2615,2615,2615,2610,70
20250401,120100,429734874,2615,2615,2615,2610,75
20250401,120000,429539054,2610,2610,2610,2610,42
20250401,115900,429429434,2615,2615,2615,2610,55
20250401,115800,429285814,2615,2610,2615,2610,113
20250401,115700,428990624,2610,2610,2610,2610,41
20250401,115600,428883614,2615,2610,2615,2610,44
20250401,115500,428768759,2610,2615,2615,2610,71
20250401,115400,428583399,2610,2615,2615,2610,45
20250401,115300,428465929,2615,2615,2615,2610,70
20250401,115200,428283084,2615,2615,2615,2610,332
20250401,115100,427415209,2615,2615,2615,2610,44
20250401,115000,427300354,2615,2615,2615,2610,68
20250401,114900,427122744,2615,2615,2615,2610,75
20250401,114800,426926924,2610,2610,2610,2610,41
20250401,114700,426819914,2615,2615,2615,2610,56
20250401,114600,426673679,2615,2615,2615,2610,717
20250401,114500,424801529,2610,2615,2615,2610,78
20250401,114400,424597764,2615,2610,2615,2610,65
20250401,114300,424427994,2615,2615,2615,2610,86
20250401,114200,424203407,2610,2615,2615,2610,46
20250401,114100,424083322,2615,2610,2615,2610,64
20250401,114000,423916167,2615,2615,2615,2610,90
20250401,113900,423681122,2610,2610,2610,2610,42
20250401,113800,423571502,2615,2610,2615,2610,91
20250401,113700,423333742,2615,2610,2615,2610,64
20250401,113600,423166687,2610,2615,2615,2610,50
20250401,113500,423036142,2615,2620,2620,2615,44
20250401,113400,422921067,2620,2620,2620,2615,87
20250401,113300,422693432,2615,2615,2615,2615,41
20250401,113200,422586217,2620,2610,2620,2610,1096
20250401,113100,419719452,2615,2615,2615,2615,1
20250401,113000,419716837,2615,2615,2620,2615,2574
20250401,112900,412984357,2615,2610,2615,2610,153
20250401,112800,412584472,2615,2615,2615,2610,87
20250401,112700,412357272,2615,2610,2615,2610,44
20250401,112600,412242417,2615,2610,2615,2610,51
20250401,112500,412109257,2615,2610,2615,2610,134
20250401,112400,411759327,2610,2615,2615,2610,42
20250401,112300,411649702,2615,2615,2615,2610,143
20250401,112200,411276300,2615,2615,2615,2610,111
20250401,112100,410986340,2615,2615,2615,2610,439
20250401,112000,409838560,2615,2610,2615,2610,42
20250401,111900,409728935,2610,2610,2610,2610,61
20250401,111800,409569725,2610,2615,2615,2610,45
20250401,111700,409452260,2610,2610,2610,2610,41
20250401,111600,409345250,2615,2615,2615,2610,112
20250401,111500,409052675,2610,2610,2615,2610,144
20250401,111400,408676820,2615,2610,2615,2610,51
20250401,111300,408543660,2615,2615,2615,2610,103
20250401,111200,408274620,2610,2615,2615,2610,186
20250401,111100,407788935,2615,2615,2615,2610,52
20250401,111000,407653160,2615,2615,2615,2610,90
20250401,110900,407418120,2610,2610,2610,2610,41
20250401,110800,407311110,2615,2610,2615,2610,144
20250401,110700,406935110,2620,2615,2620,2610,87
20250401,110600,406707830,2610,2615,2615,2610,46
20250401,110500,406587745,2620,2610,2620,2610,51
20250401,110400,406454535,2615,2610,2620,2605,11152
20250401,110300,377320850,2610,2607,2610,2605,56
20250401,110200,377174898,2610,2605,2610,2605,51
20250401,110100,377041993,2610,2605,2610,2605,81
20250401,110000,376830888,2610,2610,2610,2605,79
20250401,105900,376624903,2605,2605,2610,2605,157
20250401,105800,376215858,2610,2605,2610,2605,82
20250401,105700,376002153,2610,2605,2610,2605,162
20250401,105600,375579983,2605,2605,2605,2600,457
20250401,105500,374389703,2605,2595,2605,2595,5970
20250401,105400,358862008,2595,2600,2600,2595,7708
20250401,105300,338857218,2600,2595,2600,2595,54
20250401,105200,338717023,2600,2595,2600,2595,76
20250401,105100,338519728,2600,2600,2600,2595,555
20250401,105000,337076933,2600,2595,2600,2595,51
20250401,104900,336944538,2600,2590,2600,2590,77
20250401,104800,336744948,2600,2590,2600,2590,51
20250401,104700,336612758,2600,2595,2600,2595,972
20250401,104600,334089768,2600,2595,2600,2595,79
20250401,104500,333884673,2600,2600,2600,2595,54
20250401,104400,333744478,2600,2595,2600,2595,54
20250401,104300,333604283,2600,2595,2600,2590,77
20250401,104200,333404688,2600,2600,2600,2590,52
20250401,104100,333269898,2595,2590,2600,2590,1306
20250401,104000,329874728,2600,2600,2600,2600,15
20250401,103900,329835728,2590,2600,2600,2590,128
20250401,103800,329503963,2600,2595,2600,2595,61
20250401,103700,329345418,2590,2595,2595,2590,3337
20250401,103600,320699218,2590,2585,2595,2585,116
20250401,103500,320399243,2595,2595,2595,2595,260
20250401,103400,319724543,2585,2585,2585,2585,41
20250401,103300,319618558,2595,2585,2595,2580,500
20250401,103200,318323913,2595,2595,2595,2595,10
20250401,103100,318297963,2580,2595,2595,2580,119
20250401,103000,317989773,2580,2585,2595,2580,2613
20250401,102900,311225213,2585,2585,2585,2585,15
20250401,102800,311186438,2575,2585,2585,2575,56
20250401,102700,311042088,2580,2580,2585,2580,512
20250401,102600,309720573,2580,2580,2580,2580,0
20250401,102500,309720573,2580,2580,2580,2580,42
20250401,102400,309612213,2580,2582,2585,2580,112
20250401,102300,309323201,2585,2585,2585,2585,1
20250401,102200,309320616,2585,2590,2590,2585,22
20250401,102100,309263671,2580,2580,2590,2580,111
20250401,102000,308977191,2590,2590,2590,2585,116
20250401,101900,308677041,2580,2580,2580,2580,41
20250401,101800,308571261,2580,2590,2590,2580,5310
20250401,101700,294819191,2590,2590,2590,2590,12
20250401,101600,294788111,2580,2590,2590,2580,2508
20250401,101500,288302801,2585,2590,2590,2585,609
20250401,101400,286725996,2590,2590,2590,2590,30
20250401,101300,286648296,2585,2590,2590,2585,1387
20250401,101200,283056566,2580,2580,2590,2580,112
20250401,101100,282767506,2590,2585,2590,2585,2159
20250401,101000,277184346,2580,2585,2585,2580,76
20250401,100900,276988091,2580,2580,2585,2580,111
20250401,100800,276701661,2585,2585,2585,2585,11
20250401,100700,276673226,2585,2585,2585,2580,59
20250401,100600,276520916,2580,2580,2585,2580,113
20250401,100500,276229321,2585,2585,2585,2585,14
20250401,100400,276193131,2580,2585,2585,2580,43
20250401,100300,276082181,2585,2585,2585,2580,3485
20250401,100200,267089374,2590,2590,2590,2590,10
20250401,100100,267063474,2580,2585,2590,2580,291
20250401,100000,266311194,2590,2585,2590,2585,1529
20250401,095900,262357594,2585,2585,2585,2585,800
20250401,095800,260289594,2585,2590,2590,2585,3661
20250401,095700,250818099,2590,2580,2590,2580,3542
20250401,095600,241663789,2580,2580,2580,2580,100
20250401,095500,241405789,2585,2585,2590,2585,32
20250401,095400,241322924,2580,2590,2590,2580,310
20250401,095300,240522439,2590,2580,2590,2575,7210
20250401,095200,221927099,2575,2575,2575,2575,42
20250401,095100,221818949,2585,2580,2585,2575,703
20250401,095000,220004799,2585,2580,2585,2580,195
20250401,094900,219501354,2580,2580,2580,2580,41
20250401,094800,219395574,2585,2585,2585,2585,45
20250401,094700,219279249,2585,2585,2585,2585,1332
20250401,094600,215836029,2585,2590,2590,2585,92
20250401,094500,215598054,2590,2585,2590,2585,151
20250401,094400,215207469,2585,2585,2585,2585,612
20250401,094300,213625449,2580,2585,2585,2580,44
20250401,094200,213511912,2585,2585,2590,2585,111
20250401,094100,213224727,2590,2590,2590,2590,9
20250401,094000,213201417,2585,2585,2585,2585,41
20250401,093900,213095432,2590,2585,2590,2585,102
20250401,093800,212831757,2590,2590,2595,2590,16
20250401,093700,212790307,2585,2585,2595,2570,13455
20250401,093600,178130167,2590,2585,2590,2580,686
20250401,093500,176357252,2585,2590,2590,2585,6375
20250401,093400,159868462,2595,2595,2595,2590,49
20250401,093300,159741522,2595,2590,2600,2590,129
20250401,093200,159407147,2595,2600,2600,2595,388
20250401,093100,158400232,2595,2600,2605,2595,46
20250401,093000,158280837,2605,2600,2610,2595,2632
20250401,092900,151427937,2595,2600,2600,2595,32
20250401,092800,151344827,2595,2595,2595,2595,41
20250401,092700,151238432,2600,2600,2600,2595,127
20250401,092600,150908737,2600,2595,2600,2595,499
20250401,092500,149613337,2595,2595,2595,2595,41
20250401,092400,149506942,2600,2605,2605,2600,1784
20250401,092300,144867940,2605,2605,2605,2605,2
20250401,092200,144862730,2605,2610,2610,2605,35
20250401,092100,144771545,2610,2605,2610,2600,1706
20250401,092000,140328455,2605,2605,2605,2605,0
20250401,091900,140328455,2605,2600,2605,2595,3442
20250401,091800,131379610,2600,2600,2600,2600,552
20250401,091700,129944410,2610,2605,2610,2605,226
20250401,091600,129355455,2605,2605,2605,2600,679
20250401,091500,127586865,2605,2600,2605,2600,127
20250401,091400,127256535,2605,2600,2610,2600,2943
20250401,091300,119591830,2610,2610,2610,2600,966
20250401,091200,117073980,2605,2600,2605,2600,2542
20250401,091100,110454775,2605,2600,2605,2600,659
20250401,091000,108740585,2600,2600,2605,2600,1110
20250401,090900,105854245,2605,2595,2605,2595,764
20250401,090800,103867710,2600,2605,2605,2600,45
20250401,090700,103750680,2605,2600,2605,2595,1506
20250401,090600,99833945,2600,2595,2600,2595,3175
20250401,090500,91584810,2600,2600,2600,2600,774
20250401,090400,89572410,2600,2610,2615,2600,3392
20250401,090300,80731110,2600,2585,2610,2585,10135
20250401,090200,54363760,2590,2590,2595,2580,7868
20250401,090100,34038465,2590,2575,2590,2570,2374
20250401,090000,27908980,2575,2555,2585,2555,10898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 685560274 2625 2625 2625 2625 5498
3 20250401 184900 685560274 2625 2625 2625 2625 0
4 20250401 184800 685560274 2625 2625 2625 2625 0
5 20250401 184700 685560274 2625 2625 2625 2625 0
6 20250401 184600 685560274 2625 2625 2625 2625 0
7 20250401 184500 685560274 2625 2625 2625 2625 0
8 20250401 184400 685560274 2625 2625 2625 2625 0
9 20250401 184300 685560274 2625 2625 2625 2625 0
10 20250401 184200 685560274 2625 2625 2625 2625 0
11 20250401 184100 685560274 2625 2625 2625 2625 0
12 20250401 184000 685560274 2625 2625 2625 2625 0
13 20250401 183900 685560274 2625 2625 2625 2625 0
14 20250401 183800 685560274 2625 2625 2625 2625 0
15 20250401 183700 685560274 2625 2625 2625 2625 0
16 20250401 183600 685560274 2625 2625 2625 2625 0
17 20250401 183500 685560274 2625 2625 2625 2625 0
18 20250401 183400 685560274 2625 2625 2625 2625 0
19 20250401 183300 685560274 2625 2625 2625 2625 0
20 20250401 183200 685560274 2625 2625 2625 2625 0
21 20250401 183100 685560274 2625 2625 2625 2625 0
22 20250401 183000 685560274 2625 2625 2625 2625 0
23 20250401 182900 685560274 2625 2625 2625 2625 0
24 20250401 182800 685560274 2625 2625 2625 2625 0
25 20250401 182700 685560274 2625 2625 2625 2625 0
26 20250401 182600 685560274 2625 2625 2625 2625 0
27 20250401 182500 685560274 2625 2625 2625 2625 0
28 20250401 182400 685560274 2625 2625 2625 2625 0
29 20250401 182300 685560274 2625 2625 2625 2625 0
30 20250401 182200 685560274 2625 2625 2625 2625 0
31 20250401 182100 685560274 2625 2625 2625 2625 0
32 20250401 182000 685560274 2625 2625 2625 2625 5498
33 20250401 181900 685560274 2625 2625 2625 2625 0
34 20250401 181800 685560274 2625 2625 2625 2625 0
35 20250401 181700 685560274 2625 2625 2625 2625 0
36 20250401 181600 685560274 2625 2625 2625 2625 0
37 20250401 181500 685560274 2625 2625 2625 2625 0
38 20250401 181400 685560274 2625 2625 2625 2625 0
39 20250401 181300 685560274 2625 2625 2625 2625 0
40 20250401 181200 685560274 2625 2625 2625 2625 0
41 20250401 181100 685560274 2625 2625 2625 2625 0
42 20250401 181000 685560274 2625 2625 2625 2625 0
43 20250401 180900 685560274 2625 2625 2625 2625 0
44 20250401 180800 685560274 2625 2625 2625 2625 0
45 20250401 180700 685560274 2625 2625 2625 2625 0
46 20250401 180600 685560274 2625 2625 2625 2625 0
47 20250401 180500 685560274 2625 2625 2625 2625 0
48 20250401 180400 685560274 2625 2625 2625 2625 0
49 20250401 180300 685560274 2625 2625 2625 2625 0
50 20250401 180200 685560274 2625 2625 2625 2625 0
51 20250401 180100 685560274 2625 2625 2625 2625 0
52 20250401 180000 685560274 2625 2625 2625 2625 0
53 20250401 175900 685560274 2625 2625 2625 2625 0
54 20250401 175800 685560274 2625 2625 2625 2625 0
55 20250401 175700 685560274 2625 2625 2625 2625 0
56 20250401 175600 685560274 2625 2625 2625 2625 0
57 20250401 175500 685560274 2625 2625 2625 2625 0
58 20250401 175400 685560274 2625 2625 2625 2625 0
59 20250401 175300 685560274 2625 2625 2625 2625 0
60 20250401 175200 685560274 2625 2625 2625 2625 0
61 20250401 175100 685560274 2625 2625 2625 2625 0
62 20250401 175000 685560274 2625 2625 2625 2625 5498
63 20250401 174900 685560274 2625 2625 2625 2625 0
64 20250401 174800 685560274 2625 2625 2625 2625 0
65 20250401 174700 685560274 2625 2625 2625 2625 0
66 20250401 174600 685560274 2625 2625 2625 2625 0
67 20250401 174500 685560274 2625 2625 2625 2625 0
68 20250401 174400 685560274 2625 2625 2625 2625 0
69 20250401 174300 685560274 2625 2625 2625 2625 0
70 20250401 174200 685560274 2625 2625 2625 2625 0
71 20250401 174100 685560274 2625 2625 2625 2625 0
72 20250401 174000 685560274 2625 2625 2625 2625 0
73 20250401 173900 685560274 2625 2625 2625 2625 0
74 20250401 173800 685560274 2625 2625 2625 2625 0
75 20250401 173700 685560274 2625 2625 2625 2625 0
76 20250401 173600 685560274 2625 2625 2625 2625 0
77 20250401 173500 685560274 2625 2625 2625 2625 0
78 20250401 173400 685560274 2625 2625 2625 2625 0
79 20250401 173300 685560274 2625 2625 2625 2625 0
80 20250401 173200 685560274 2625 2625 2625 2625 0
81 20250401 173100 685560274 2625 2625 2625 2625 0
82 20250401 173000 685560274 2625 2625 2625 2625 0
83 20250401 172900 685560274 2625 2625 2625 2625 0
84 20250401 172800 685560274 2625 2625 2625 2625 0
85 20250401 172700 685560274 2625 2625 2625 2625 0
86 20250401 172600 685560274 2625 2625 2625 2625 0
87 20250401 172500 685560274 2625 2625 2625 2625 0
88 20250401 172400 685560274 2625 2625 2625 2625 0
89 20250401 172300 685560274 2625 2625 2625 2625 0
90 20250401 172200 685560274 2625 2625 2625 2625 0
91 20250401 172100 685560274 2625 2625 2625 2625 0
92 20250401 172000 685560274 2625 2625 2625 2625 5498
93 20250401 171900 685560274 2625 2625 2625 2625 0
94 20250401 171800 685560274 2625 2625 2625 2625 0
95 20250401 171700 685560274 2625 2625 2625 2625 0
96 20250401 171600 685560274 2625 2625 2625 2625 0
97 20250401 171500 685560274 2625 2625 2625 2625 0
98 20250401 171400 685560274 2625 2625 2625 2625 0
99 20250401 171300 685560274 2625 2625 2625 2625 0
100 20250401 171200 685560274 2625 2625 2625 2625 0
101 20250401 171100 685560274 2625 2625 2625 2625 0
102 20250401 171000 685560274 2625 2625 2625 2625 0
103 20250401 170900 685560274 2625 2625 2625 2625 0
104 20250401 170800 685560274 2625 2625 2625 2625 0
105 20250401 170700 685560274 2625 2625 2625 2625 0
106 20250401 170600 685560274 2625 2625 2625 2625 0
107 20250401 170500 685560274 2625 2625 2625 2625 0
108 20250401 170400 685560274 2625 2625 2625 2625 0
109 20250401 170300 685560274 2625 2625 2625 2625 0
110 20250401 170200 685560274 2625 2625 2625 2625 0
111 20250401 170100 685560274 2625 2625 2625 2625 0
112 20250401 170000 685560274 2625 2625 2625 2625 0
113 20250401 165900 685560274 2625 2625 2625 2625 0
114 20250401 165800 685560274 2625 2625 2625 2625 0
115 20250401 165700 685560274 2625 2625 2625 2625 0
116 20250401 165600 685560274 2625 2625 2625 2625 0
117 20250401 165500 685560274 2625 2625 2625 2625 0
118 20250401 165400 685560274 2625 2625 2625 2625 0
119 20250401 165300 685560274 2625 2625 2625 2625 0
120 20250401 165200 685560274 2625 2625 2625 2625 0
121 20250401 165100 685560274 2625 2625 2625 2625 0
122 20250401 165000 685560274 2625 2625 2625 2625 5498
123 20250401 164900 685560274 2625 2625 2625 2625 0
124 20250401 164800 685560274 2625 2625 2625 2625 0
125 20250401 164700 685560274 2625 2625 2625 2625 0
126 20250401 164600 685560274 2625 2625 2625 2625 0
127 20250401 164500 685560274 2625 2625 2625 2625 0
128 20250401 164400 685560274 2625 2625 2625 2625 0
129 20250401 164300 685560274 2625 2625 2625 2625 0
130 20250401 164200 685560274 2625 2625 2625 2625 0
131 20250401 164100 685560274 2625 2625 2625 2625 0
132 20250401 164000 685560274 2625 2625 2625 2625 0
133 20250401 163900 685560274 2625 2625 2625 2625 0
134 20250401 163800 685560274 2625 2625 2625 2625 0
135 20250401 163700 685560274 2625 2625 2625 2625 0
136 20250401 163600 685560274 2625 2625 2625 2625 0
137 20250401 163500 685560274 2625 2625 2625 2625 0
138 20250401 163400 685560274 2625 2625 2625 2625 0
139 20250401 163300 685560274 2625 2625 2625 2625 0
140 20250401 163200 685560274 2625 2625 2625 2625 0
141 20250401 163100 685560274 2625 2625 2625 2625 0
142 20250401 163000 685560274 2625 2625 2625 2625 0
143 20250401 162900 685560274 2625 2625 2625 2625 0
144 20250401 162800 685560274 2625 2625 2625 2625 0
145 20250401 162700 685560274 2625 2625 2625 2625 0
146 20250401 162600 685560274 2625 2625 2625 2625 0
147 20250401 162500 685560274 2625 2625 2625 2625 0
148 20250401 162400 685560274 2625 2625 2625 2625 0
149 20250401 162300 685560274 2625 2625 2625 2625 0
150 20250401 162200 685560274 2625 2625 2625 2625 0
151 20250401 162100 685560274 2625 2625 2625 2625 0
152 20250401 162000 685560274 2625 2625 2625 2625 5498
153 20250401 161900 685560274 2625 2625 2625 2625 0
154 20250401 161800 685560274 2625 2625 2625 2625 0
155 20250401 161700 685560274 2625 2625 2625 2625 0
156 20250401 161600 685560274 2625 2625 2625 2625 0
157 20250401 161500 685560274 2625 2625 2625 2625 0
158 20250401 161400 685560274 2625 2625 2625 2625 0
159 20250401 161300 685560274 2625 2625 2625 2625 0
160 20250401 161200 685560274 2625 2625 2625 2625 0
161 20250401 161100 685560274 2625 2625 2625 2625 0
162 20250401 161000 685560274 2625 2625 2625 2625 0
163 20250401 160900 685560274 2625 2625 2625 2625 0
164 20250401 160800 685560274 2625 2625 2625 2625 0
165 20250401 160700 685560274 2625 2625 2625 2625 0
166 20250401 160600 685560274 2625 2625 2625 2625 0
167 20250401 160500 685560274 2625 2625 2625 2625 0
168 20250401 160400 685560274 2625 2625 2625 2625 0
169 20250401 160300 685560274 2625 2625 2625 2625 0
170 20250401 160200 685560274 2625 2625 2625 2625 0
171 20250401 160100 685560274 2625 2625 2625 2625 0
172 20250401 160000 685560274 2625 2625 2625 2625 0
173 20250401 155900 685560274 2625 2625 2625 2625 0
174 20250401 155800 685560274 2625 2625 2625 2625 0
175 20250401 155700 685560274 2625 2625 2625 2625 0
176 20250401 155600 685560274 2625 2625 2625 2625 0
177 20250401 155500 685560274 2625 2625 2625 2625 0
178 20250401 155400 685560274 2625 2625 2625 2625 0
179 20250401 155300 685560274 2625 2625 2625 2625 0
180 20250401 155200 685560274 2625 2625 2625 2625 0
181 20250401 155100 685560274 2625 2625 2625 2625 0
182 20250401 155000 685560274 2625 2625 2625 2625 5498
183 20250401 154900 685560274 2625 2625 2625 2625 0
184 20250401 154800 685560274 2625 2625 2625 2625 0
185 20250401 154700 685560274 2625 2625 2625 2625 0
186 20250401 154600 685560274 2625 2625 2625 2625 0
187 20250401 154500 685560274 2625 2625 2625 2625 0
188 20250401 154400 685560274 2625 2625 2625 2625 0
189 20250401 154300 685560274 2625 2625 2625 2625 0
190 20250401 154200 685560274 2625 2625 2625 2625 0
191 20250401 154100 685560274 2625 2625 2625 2625 0
192 20250401 154000 685560274 2625 2625 2625 2625 0
193 20250401 153900 685560274 2625 2625 2625 2625 0
194 20250401 153800 685560274 2625 2625 2625 2625 0
195 20250401 153700 685560274 2625 2625 2625 2625 0
196 20250401 153600 685560274 2625 2625 2625 2625 0
197 20250401 153500 685560274 2625 2625 2625 2625 0
198 20250401 153400 685560274 2625 2625 2625 2625 0
199 20250401 153300 685560274 2625 2625 2625 2625 0
200 20250401 153200 685560274 2625 2625 2625 2625 0
201 20250401 153100 685560274 2625 2625 2625 2625 0
202 20250401 153000 685560274 2625 2625 2625 2625 5498
203 20250401 152900 671128024 2620 2620 2620 2620 0
204 20250401 152800 671128024 2620 2620 2620 2620 0
205 20250401 152700 671128024 2620 2620 2620 2620 0
206 20250401 152600 671128024 2620 2620 2620 2620 0
207 20250401 152500 671128024 2620 2620 2620 2620 0
208 20250401 152400 671128024 2620 2620 2620 2620 0
209 20250401 152300 671128024 2620 2620 2620 2620 0
210 20250401 152200 671128024 2620 2620 2620 2620 0
211 20250401 152100 671128024 2620 2620 2620 2620 0
212 20250401 152000 671128024 2620 2620 2620 2620 0
213 20250401 151900 671128024 2620 2620 2620 2620 0
214 20250401 151800 671128024 2620 2620 2620 2610 2918
215 20250401 151700 663492924 2620 2620 2620 2620 127
216 20250401 151600 663160184 2620 2620 2620 2620 72
217 20250401 151500 662971544 2620 2620 2620 2620 192
218 20250401 151400 662468504 2620 2620 2620 2620 125
219 20250401 151300 662141004 2620 2615 2620 2615 162
220 20250401 151200 661716574 2620 2620 2620 2615 913
221 20250401 151100 659327919 2620 2620 2620 2620 92
222 20250401 151000 659086879 2620 2620 2620 2620 239
223 20250401 150900 658460699 2620 2620 2620 2620 153
224 20250401 150800 658059839 2620 2620 2620 2620 107
225 20250401 150700 657779499 2620 2620 2620 2620 180
226 20250401 150600 657307899 2620 2620 2620 2620 205
227 20250401 150500 656770799 2620 2620 2620 2620 132
228 20250401 150400 656424959 2620 2620 2620 2615 178
229 20250401 150300 655958724 2625 2625 2625 2625 231
230 20250401 150200 655352349 2625 2625 2625 2625 105
231 20250401 150100 655076724 2625 2625 2625 2625 180
232 20250401 150000 654604224 2625 2625 2625 2615 8746
233 20250401 145900 631650404 2625 2625 2625 2625 323
234 20250401 145800 630802529 2625 2625 2625 2620 333
235 20250401 145700 629928454 2625 2625 2625 2625 91
236 20250401 145600 629689579 2625 2625 2625 2625 200
237 20250401 145500 629164579 2625 2625 2625 2625 192
238 20250401 145400 628660579 2625 2625 2625 2625 125
239 20250401 145300 628332454 2625 2625 2625 2625 167
240 20250401 145200 627894079 2625 2625 2625 2625 218
241 20250401 145100 627321829 2625 2625 2625 2625 123
242 20250401 145000 626998954 2625 2625 2625 2620 943
243 20250401 144900 624526684 2625 2620 2625 2620 636
244 20250401 144800 622859619 2620 2620 2620 2620 59
245 20250401 144700 622705039 2620 2625 2625 2620 488
246 20250401 144600 621426279 2625 2625 2625 2625 85
247 20250401 144500 621203154 2625 2630 2630 2620 1413
248 20250401 144400 617498139 2630 2630 2630 2630 154
249 20250401 144300 617093119 2630 2625 2630 2625 110
250 20250401 144200 616804204 2625 2625 2625 2625 225
251 20250401 144100 616213579 2625 2625 2625 2625 318
252 20250401 144000 615378829 2625 2625 2625 2625 227
253 20250401 143900 614782954 2625 2625 2630 2620 446
254 20250401 143800 613612069 2625 2630 2630 2625 225
255 20250401 143700 613020449 2630 2630 2630 2630 91
256 20250401 143600 612781119 2630 2630 2630 2630 193
257 20250401 143500 612273529 2630 2625 2630 2625 1046
258 20250401 143400 609525939 2630 2630 2630 2630 692
259 20250401 143300 607705979 2630 2630 2630 2625 7323
260 20250401 143200 588449879 2630 2630 2630 2630 191
261 20250401 143100 587947549 2625 2630 2630 2625 100
262 20250401 143000 587684684 2630 2625 2630 2625 4591
263 20250401 142900 575612419 2625 2625 2625 2625 125
264 20250401 142800 575284294 2625 2625 2625 2625 168
265 20250401 142700 574843294 2625 2625 2625 2625 222
266 20250401 142600 574260544 2625 2625 2625 2625 112
267 20250401 142500 573966544 2625 2630 2630 2625 166
268 20250401 142400 573530759 2630 2630 2630 2630 226
269 20250401 142300 572936379 2630 2630 2630 2630 92
270 20250401 142200 572694419 2630 2625 2630 2625 325
271 20250401 142100 571840004 2625 2625 2625 2625 192
272 20250401 142000 571336004 2625 2625 2625 2625 125
273 20250401 141900 571007879 2625 2625 2625 2625 205
274 20250401 141800 570469754 2625 2625 2625 2625 154
275 20250401 141700 570065504 2625 2625 2625 2620 101
276 20250401 141600 569800384 2625 2625 2625 2625 191
277 20250401 141500 569299009 2625 2630 2630 2625 131
278 20250401 141400 568954614 2630 2630 2630 2620 237
279 20250401 141300 568331924 2630 2630 2630 2630 350
280 20250401 141200 567411424 2630 2630 2630 2630 92
281 20250401 141100 567169464 2630 2630 2630 2630 193
282 20250401 141000 566661874 2630 2630 2630 2630 198
283 20250401 140900 566141134 2630 2630 2630 2630 92
284 20250401 140800 565899174 2630 2630 2630 2630 200
285 20250401 140700 565373174 2630 2630 2630 2630 212
286 20250401 140600 564815614 2630 2630 2630 2630 80
287 20250401 140500 564605214 2630 2630 2630 2625 223
288 20250401 140400 564019224 2630 2630 2630 2630 193
289 20250401 140300 563511634 2630 2630 2630 2630 67
290 20250401 140200 563335424 2630 2630 2630 2630 218
291 20250401 140100 562762084 2630 2625 2630 2625 199
292 20250401 140000 562239214 2625 2615 2630 2615 4575
293 20250401 135900 550224254 2620 2617 2620 2617 279
294 20250401 135800 549494000 2617 2620 2620 2615 94
295 20250401 135700 549248006 2620 2625 2625 2620 233
296 20250401 135600 548637312 2615 2625 2625 2615 311
297 20250401 135500 547821957 2625 2625 2625 2620 503
298 20250401 135400 546501787 2625 2620 2625 2620 576
299 20250401 135300 544989792 2615 2625 2625 2615 315
300 20250401 135200 544164237 2625 2625 2625 2620 145
301 20250401 135100 543783817 2625 2625 2625 2625 209
302 20250401 135000 543235192 2615 2625 2625 2615 342
303 20250401 134900 542338462 2625 2625 2625 2615 118
304 20250401 134800 542029122 2625 2620 2625 2620 253
305 20250401 134700 541365132 2620 2620 2625 2620 165
306 20250401 134600 540932512 2620 2625 2625 2615 144
307 20250401 134500 540555057 2620 2620 2620 2620 225
308 20250401 134400 539965557 2615 2620 2625 2615 219
309 20250401 134300 539391832 2625 2615 2625 2615 227
310 20250401 134200 538796632 2625 2625 2625 2620 224
311 20250401 134100 538209132 2615 2625 2630 2615 227
312 20250401 134000 537614107 2625 2625 2625 2615 218
313 20250401 133900 537042267 2625 2625 2625 2625 251
314 20250401 133800 536383392 2615 2630 2630 2615 194
315 20250401 133700 535874832 2630 2625 2630 2615 495
316 20250401 133600 534574997 2625 2625 2625 2625 1224
317 20250401 133500 531361997 2615 2625 2625 2615 163
318 20250401 133400 530935142 2625 2625 2625 2615 282
319 20250401 133300 530195302 2625 2625 2625 2625 217
320 20250401 133200 529625677 2625 2625 2625 2615 202
321 20250401 133100 529096447 2625 2625 2625 2615 256
322 20250401 133000 528424857 2625 2620 2625 2620 4612
323 20250401 132900 516320442 2615 2620 2620 2615 170
324 20250401 132800 515875552 2620 2620 2620 2615 992
325 20250401 132700 513276717 2620 2620 2620 2620 94
326 20250401 132600 513030437 2620 2620 2620 2615 326
327 20250401 132500 512176832 2620 2620 2620 2615 277
328 20250401 132400 511451297 2620 2620 2620 2620 67
329 20250401 132300 511275757 2620 2620 2620 2615 352
330 20250401 132200 510354027 2620 2615 2620 2610 1360
331 20250401 132100 506796550 2615 2615 2615 2615 133
332 20250401 132000 506448755 2610 2615 2615 2610 290
333 20250401 131900 505690915 2615 2615 2615 2610 244
334 20250401 131800 505053060 2615 2615 2615 2615 110
335 20250401 131700 504765410 2610 2615 2615 2610 309
336 20250401 131600 503957885 2615 2615 2615 2610 280
337 20250401 131500 503225905 2615 2615 2615 2615 89
338 20250401 131400 502993170 2615 2615 2615 2610 356
339 20250401 131300 502062740 2615 2610 2615 2610 52
340 20250401 131200 501926965 2620 2620 2620 2620 10
341 20250401 131100 501900765 2610 2610 2620 2610 117
342 20250401 131000 501595245 2620 2610 2620 2610 51
343 20250401 130900 501462035 2620 2615 2620 2615 764
344 20250401 130800 499461925 2615 2610 2615 2610 2678
345 20250401 130700 492469465 2615 2610 2615 2610 51
346 20250401 130600 492336305 2620 2620 2620 2620 0
347 20250401 130500 492336305 2620 2615 2620 2615 3260
348 20250401 130400 483810620 2615 2620 2620 2615 42
349 20250401 130300 483700783 2615 2615 2615 2615 0
350 20250401 130200 483700783 2615 2615 2615 2615 102
351 20250401 130100 483434053 2615 2615 2615 2615 41
352 20250401 130000 483326838 2620 2625 2625 2620 14
353 20250401 125900 483290108 2615 2615 2625 2615 117
354 20250401 125800 482984003 2625 2620 2625 2615 66
355 20250401 125700 482811193 2615 2620 2620 2615 24
356 20250401 125600 482748363 2615 2615 2620 2615 118
357 20250401 125500 482439713 2620 2620 2620 2615 181
358 20250401 125400 481965703 2620 2620 2620 2620 10
359 20250401 125300 481939503 2615 2620 2620 2615 118
360 20250401 125200 481630853 2620 2615 2620 2615 54
361 20250401 125100 481489578 2620 2620 2620 2620 11
362 20250401 125000 481460758 2615 2620 2620 2615 122
363 20250401 124900 481141628 2620 2615 2620 2615 54
364 20250401 124800 481000353 2620 2620 2620 2620 11
365 20250401 124700 480971533 2620 2615 2620 2615 121
366 20250401 124600 480655023 2620 2615 2620 2615 51
367 20250401 124500 480521608 2620 2620 2620 2620 15
368 20250401 124400 480482308 2615 2615 2625 2615 118
369 20250401 124300 480173588 2625 2620 2625 2615 445
370 20250401 124200 479007886 2620 2620 2620 2620 2
371 20250401 124100 479002646 2620 2620 2620 2615 82
372 20250401 124000 478788011 2625 2620 2625 2620 555
373 20250401 123900 477333841 2625 2625 2625 2625 1
374 20250401 123800 477331216 2625 2620 2625 2620 131
375 20250401 123700 476987851 2625 2620 2625 2620 51
376 20250401 123600 476854181 2625 2625 2625 2625 2
377 20250401 123500 476848931 2625 2620 2625 2620 3025
378 20250401 123400 468920391 2620 2615 2620 2615 53
379 20250401 123300 468781736 2620 2620 2620 2620 4
380 20250401 123200 468771256 2620 2615 2620 2615 129
381 20250401 123100 468433791 2620 2615 2620 2615 54
382 20250401 123000 468292516 2620 2620 2620 2620 13
383 20250401 122900 468258456 2620 2615 2620 2615 128
384 20250401 122800 467923606 2620 2615 2620 2615 55
385 20250401 122700 467779711 2620 2620 2620 2615 60
386 20250401 122600 467622711 2620 2615 2620 2615 144
387 20250401 122500 467245941 2620 2615 2620 2615 51
388 20250401 122400 467112526 2620 2620 2620 2620 5
389 20250401 122300 467099426 2620 2620 2625 2615 149
390 20250401 122200 466709471 2625 2615 2625 2615 423
391 20250401 122100 465601051 2620 2620 2620 2620 5
392 20250401 122000 465587951 2620 2620 2620 2615 67
393 20250401 121900 465412616 2615 2615 2620 2615 153
394 20250401 121800 465012266 2620 2620 2620 2620 3
395 20250401 121700 465004406 2620 2620 2625 2620 331
396 20250401 121600 464136896 2620 2625 2625 2620 145
397 20250401 121500 463756851 2620 2620 2625 2620 195
398 20250401 121400 463245861 2625 2620 2625 2620 4945
399 20250401 121300 450285296 2620 2620 2620 2615 133
400 20250401 121200 449937436 2615 2620 2620 2615 53
401 20250401 121100 449798781 2620 2620 2620 2615 139
402 20250401 121000 449435081 2615 2620 2620 2615 77
403 20250401 120900 449233711 2620 2620 2620 2615 55
404 20250401 120800 449089816 2620 2620 2620 2615 71
405 20250401 120700 448904001 2615 2620 2620 2615 322
406 20250401 120600 448060666 2615 2620 2620 2615 44
407 20250401 120500 447945591 2620 2620 2620 2615 67
408 20250401 120400 447770256 2615 2620 2620 2615 325
409 20250401 120300 446919061 2615 2615 2620 2615 6499
410 20250401 120200 429917719 2615 2615 2615 2610 70
411 20250401 120100 429734874 2615 2615 2615 2610 75
412 20250401 120000 429539054 2610 2610 2610 2610 42
413 20250401 115900 429429434 2615 2615 2615 2610 55
414 20250401 115800 429285814 2615 2610 2615 2610 113
415 20250401 115700 428990624 2610 2610 2610 2610 41
416 20250401 115600 428883614 2615 2610 2615 2610 44
417 20250401 115500 428768759 2610 2615 2615 2610 71
418 20250401 115400 428583399 2610 2615 2615 2610 45
419 20250401 115300 428465929 2615 2615 2615 2610 70
420 20250401 115200 428283084 2615 2615 2615 2610 332
421 20250401 115100 427415209 2615 2615 2615 2610 44
422 20250401 115000 427300354 2615 2615 2615 2610 68
423 20250401 114900 427122744 2615 2615 2615 2610 75
424 20250401 114800 426926924 2610 2610 2610 2610 41
425 20250401 114700 426819914 2615 2615 2615 2610 56
426 20250401 114600 426673679 2615 2615 2615 2610 717
427 20250401 114500 424801529 2610 2615 2615 2610 78
428 20250401 114400 424597764 2615 2610 2615 2610 65
429 20250401 114300 424427994 2615 2615 2615 2610 86
430 20250401 114200 424203407 2610 2615 2615 2610 46
431 20250401 114100 424083322 2615 2610 2615 2610 64
432 20250401 114000 423916167 2615 2615 2615 2610 90
433 20250401 113900 423681122 2610 2610 2610 2610 42
434 20250401 113800 423571502 2615 2610 2615 2610 91
435 20250401 113700 423333742 2615 2610 2615 2610 64
436 20250401 113600 423166687 2610 2615 2615 2610 50
437 20250401 113500 423036142 2615 2620 2620 2615 44
438 20250401 113400 422921067 2620 2620 2620 2615 87
439 20250401 113300 422693432 2615 2615 2615 2615 41
440 20250401 113200 422586217 2620 2610 2620 2610 1096
441 20250401 113100 419719452 2615 2615 2615 2615 1
442 20250401 113000 419716837 2615 2615 2620 2615 2574
443 20250401 112900 412984357 2615 2610 2615 2610 153
444 20250401 112800 412584472 2615 2615 2615 2610 87
445 20250401 112700 412357272 2615 2610 2615 2610 44
446 20250401 112600 412242417 2615 2610 2615 2610 51
447 20250401 112500 412109257 2615 2610 2615 2610 134
448 20250401 112400 411759327 2610 2615 2615 2610 42
449 20250401 112300 411649702 2615 2615 2615 2610 143
450 20250401 112200 411276300 2615 2615 2615 2610 111
451 20250401 112100 410986340 2615 2615 2615 2610 439
452 20250401 112000 409838560 2615 2610 2615 2610 42
453 20250401 111900 409728935 2610 2610 2610 2610 61
454 20250401 111800 409569725 2610 2615 2615 2610 45
455 20250401 111700 409452260 2610 2610 2610 2610 41
456 20250401 111600 409345250 2615 2615 2615 2610 112
457 20250401 111500 409052675 2610 2610 2615 2610 144
458 20250401 111400 408676820 2615 2610 2615 2610 51
459 20250401 111300 408543660 2615 2615 2615 2610 103
460 20250401 111200 408274620 2610 2615 2615 2610 186
461 20250401 111100 407788935 2615 2615 2615 2610 52
462 20250401 111000 407653160 2615 2615 2615 2610 90
463 20250401 110900 407418120 2610 2610 2610 2610 41
464 20250401 110800 407311110 2615 2610 2615 2610 144
465 20250401 110700 406935110 2620 2615 2620 2610 87
466 20250401 110600 406707830 2610 2615 2615 2610 46
467 20250401 110500 406587745 2620 2610 2620 2610 51
468 20250401 110400 406454535 2615 2610 2620 2605 11152
469 20250401 110300 377320850 2610 2607 2610 2605 56
470 20250401 110200 377174898 2610 2605 2610 2605 51
471 20250401 110100 377041993 2610 2605 2610 2605 81
472 20250401 110000 376830888 2610 2610 2610 2605 79
473 20250401 105900 376624903 2605 2605 2610 2605 157
474 20250401 105800 376215858 2610 2605 2610 2605 82
475 20250401 105700 376002153 2610 2605 2610 2605 162
476 20250401 105600 375579983 2605 2605 2605 2600 457
477 20250401 105500 374389703 2605 2595 2605 2595 5970
478 20250401 105400 358862008 2595 2600 2600 2595 7708
479 20250401 105300 338857218 2600 2595 2600 2595 54
480 20250401 105200 338717023 2600 2595 2600 2595 76
481 20250401 105100 338519728 2600 2600 2600 2595 555
482 20250401 105000 337076933 2600 2595 2600 2595 51
483 20250401 104900 336944538 2600 2590 2600 2590 77
484 20250401 104800 336744948 2600 2590 2600 2590 51
485 20250401 104700 336612758 2600 2595 2600 2595 972
486 20250401 104600 334089768 2600 2595 2600 2595 79
487 20250401 104500 333884673 2600 2600 2600 2595 54
488 20250401 104400 333744478 2600 2595 2600 2595 54
489 20250401 104300 333604283 2600 2595 2600 2590 77
490 20250401 104200 333404688 2600 2600 2600 2590 52
491 20250401 104100 333269898 2595 2590 2600 2590 1306
492 20250401 104000 329874728 2600 2600 2600 2600 15
493 20250401 103900 329835728 2590 2600 2600 2590 128
494 20250401 103800 329503963 2600 2595 2600 2595 61
495 20250401 103700 329345418 2590 2595 2595 2590 3337
496 20250401 103600 320699218 2590 2585 2595 2585 116
497 20250401 103500 320399243 2595 2595 2595 2595 260
498 20250401 103400 319724543 2585 2585 2585 2585 41
499 20250401 103300 319618558 2595 2585 2595 2580 500
500 20250401 103200 318323913 2595 2595 2595 2595 10
501 20250401 103100 318297963 2580 2595 2595 2580 119
502 20250401 103000 317989773 2580 2585 2595 2580 2613
503 20250401 102900 311225213 2585 2585 2585 2585 15
504 20250401 102800 311186438 2575 2585 2585 2575 56
505 20250401 102700 311042088 2580 2580 2585 2580 512
506 20250401 102600 309720573 2580 2580 2580 2580 0
507 20250401 102500 309720573 2580 2580 2580 2580 42
508 20250401 102400 309612213 2580 2582 2585 2580 112
509 20250401 102300 309323201 2585 2585 2585 2585 1
510 20250401 102200 309320616 2585 2590 2590 2585 22
511 20250401 102100 309263671 2580 2580 2590 2580 111
512 20250401 102000 308977191 2590 2590 2590 2585 116
513 20250401 101900 308677041 2580 2580 2580 2580 41
514 20250401 101800 308571261 2580 2590 2590 2580 5310
515 20250401 101700 294819191 2590 2590 2590 2590 12
516 20250401 101600 294788111 2580 2590 2590 2580 2508
517 20250401 101500 288302801 2585 2590 2590 2585 609
518 20250401 101400 286725996 2590 2590 2590 2590 30
519 20250401 101300 286648296 2585 2590 2590 2585 1387
520 20250401 101200 283056566 2580 2580 2590 2580 112
521 20250401 101100 282767506 2590 2585 2590 2585 2159
522 20250401 101000 277184346 2580 2585 2585 2580 76
523 20250401 100900 276988091 2580 2580 2585 2580 111
524 20250401 100800 276701661 2585 2585 2585 2585 11
525 20250401 100700 276673226 2585 2585 2585 2580 59
526 20250401 100600 276520916 2580 2580 2585 2580 113
527 20250401 100500 276229321 2585 2585 2585 2585 14
528 20250401 100400 276193131 2580 2585 2585 2580 43
529 20250401 100300 276082181 2585 2585 2585 2580 3485
530 20250401 100200 267089374 2590 2590 2590 2590 10
531 20250401 100100 267063474 2580 2585 2590 2580 291
532 20250401 100000 266311194 2590 2585 2590 2585 1529
533 20250401 095900 262357594 2585 2585 2585 2585 800
534 20250401 095800 260289594 2585 2590 2590 2585 3661
535 20250401 095700 250818099 2590 2580 2590 2580 3542
536 20250401 095600 241663789 2580 2580 2580 2580 100
537 20250401 095500 241405789 2585 2585 2590 2585 32
538 20250401 095400 241322924 2580 2590 2590 2580 310
539 20250401 095300 240522439 2590 2580 2590 2575 7210
540 20250401 095200 221927099 2575 2575 2575 2575 42
541 20250401 095100 221818949 2585 2580 2585 2575 703
542 20250401 095000 220004799 2585 2580 2585 2580 195
543 20250401 094900 219501354 2580 2580 2580 2580 41
544 20250401 094800 219395574 2585 2585 2585 2585 45
545 20250401 094700 219279249 2585 2585 2585 2585 1332
546 20250401 094600 215836029 2585 2590 2590 2585 92
547 20250401 094500 215598054 2590 2585 2590 2585 151
548 20250401 094400 215207469 2585 2585 2585 2585 612
549 20250401 094300 213625449 2580 2585 2585 2580 44
550 20250401 094200 213511912 2585 2585 2590 2585 111
551 20250401 094100 213224727 2590 2590 2590 2590 9
552 20250401 094000 213201417 2585 2585 2585 2585 41
553 20250401 093900 213095432 2590 2585 2590 2585 102
554 20250401 093800 212831757 2590 2590 2595 2590 16
555 20250401 093700 212790307 2585 2585 2595 2570 13455
556 20250401 093600 178130167 2590 2585 2590 2580 686
557 20250401 093500 176357252 2585 2590 2590 2585 6375
558 20250401 093400 159868462 2595 2595 2595 2590 49
559 20250401 093300 159741522 2595 2590 2600 2590 129
560 20250401 093200 159407147 2595 2600 2600 2595 388
561 20250401 093100 158400232 2595 2600 2605 2595 46
562 20250401 093000 158280837 2605 2600 2610 2595 2632
563 20250401 092900 151427937 2595 2600 2600 2595 32
564 20250401 092800 151344827 2595 2595 2595 2595 41
565 20250401 092700 151238432 2600 2600 2600 2595 127
566 20250401 092600 150908737 2600 2595 2600 2595 499
567 20250401 092500 149613337 2595 2595 2595 2595 41
568 20250401 092400 149506942 2600 2605 2605 2600 1784
569 20250401 092300 144867940 2605 2605 2605 2605 2
570 20250401 092200 144862730 2605 2610 2610 2605 35
571 20250401 092100 144771545 2610 2605 2610 2600 1706
572 20250401 092000 140328455 2605 2605 2605 2605 0
573 20250401 091900 140328455 2605 2600 2605 2595 3442
574 20250401 091800 131379610 2600 2600 2600 2600 552
575 20250401 091700 129944410 2610 2605 2610 2605 226
576 20250401 091600 129355455 2605 2605 2605 2600 679
577 20250401 091500 127586865 2605 2600 2605 2600 127
578 20250401 091400 127256535 2605 2600 2610 2600 2943
579 20250401 091300 119591830 2610 2610 2610 2600 966
580 20250401 091200 117073980 2605 2600 2605 2600 2542
581 20250401 091100 110454775 2605 2600 2605 2600 659
582 20250401 091000 108740585 2600 2600 2605 2600 1110
583 20250401 090900 105854245 2605 2595 2605 2595 764
584 20250401 090800 103867710 2600 2605 2605 2600 45
585 20250401 090700 103750680 2605 2600 2605 2595 1506
586 20250401 090600 99833945 2600 2595 2600 2595 3175
587 20250401 090500 91584810 2600 2600 2600 2600 774
588 20250401 090400 89572410 2600 2610 2615 2600 3392
589 20250401 090300 80731110 2600 2585 2610 2585 10135
590 20250401 090200 54363760 2590 2590 2595 2580 7868
591 20250401 090100 34038465 2590 2575 2590 2570 2374
592 20250401 090000 27908980 2575 2555 2585 2555 10898

1
003470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,256633,199596576,669812130,520947063360,0.13
20250327,256633,199596576,721138730,560866378560,0.13
20250326,256633,199596576,723705060,562862344320,0.13
20250325,257633,199596576,726525060,562862344320,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 256633 199596576 669812130 520947063360 0.13
3 20250327 256633 199596576 721138730 560866378560 0.13
4 20250326 256633 199596576 723705060 562862344320 0.13
5 20250325 257633 199596576 726525060 562862344320 0.13