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

593
003690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,5378884990,7800,7800,7800,7800,9341
20250401,185000,5378884990,7800,7800,7800,7800,0
20250401,184900,5378884990,7800,7800,7800,7800,0
20250401,184800,5378884990,7800,7800,7800,7800,0
20250401,184700,5378884990,7800,7800,7800,7800,0
20250401,184600,5378884990,7800,7800,7800,7800,0
20250401,184500,5378884990,7800,7800,7800,7800,0
20250401,184400,5378884990,7800,7800,7800,7800,0
20250401,184300,5378884990,7800,7800,7800,7800,0
20250401,184200,5378884990,7800,7800,7800,7800,0
20250401,184100,5378884990,7800,7800,7800,7800,0
20250401,184000,5378884990,7800,7800,7800,7800,0
20250401,183900,5378884990,7800,7800,7800,7800,0
20250401,183800,5378884990,7800,7800,7800,7800,0
20250401,183700,5378884990,7800,7800,7800,7800,0
20250401,183600,5378884990,7800,7800,7800,7800,0
20250401,183500,5378884990,7800,7800,7800,7800,0
20250401,183400,5378884990,7800,7800,7800,7800,0
20250401,183300,5378884990,7800,7800,7800,7800,0
20250401,183200,5378884990,7800,7800,7800,7800,0
20250401,183100,5378884990,7800,7800,7800,7800,0
20250401,183000,5378884990,7800,7800,7800,7800,0
20250401,182900,5378884990,7800,7800,7800,7800,0
20250401,182800,5378884990,7800,7800,7800,7800,0
20250401,182700,5378884990,7800,7800,7800,7800,0
20250401,182600,5378884990,7800,7800,7800,7800,0
20250401,182500,5378884990,7800,7800,7800,7800,0
20250401,182400,5378884990,7800,7800,7800,7800,0
20250401,182300,5378884990,7800,7800,7800,7800,0
20250401,182200,5378884990,7800,7800,7800,7800,0
20250401,182100,5378884990,7800,7800,7800,7800,9341
20250401,182000,5378884990,7800,7800,7800,7800,0
20250401,181900,5378884990,7800,7800,7800,7800,0
20250401,181800,5378884990,7800,7800,7800,7800,0
20250401,181700,5378884990,7800,7800,7800,7800,0
20250401,181600,5378884990,7800,7800,7800,7800,0
20250401,181500,5378884990,7800,7800,7800,7800,0
20250401,181400,5378884990,7800,7800,7800,7800,0
20250401,181300,5378884990,7800,7800,7800,7800,0
20250401,181200,5378884990,7800,7800,7800,7800,0
20250401,181100,5378884990,7800,7800,7800,7800,0
20250401,181000,5378884990,7800,7800,7800,7800,0
20250401,180900,5378884990,7800,7800,7800,7800,0
20250401,180800,5378884990,7800,7800,7800,7800,0
20250401,180700,5378884990,7800,7800,7800,7800,0
20250401,180600,5378884990,7800,7800,7800,7800,0
20250401,180500,5378884990,7800,7800,7800,7800,0
20250401,180400,5378884990,7800,7800,7800,7800,0
20250401,180300,5378884990,7800,7800,7800,7800,0
20250401,180200,5378884990,7800,7800,7800,7800,0
20250401,180100,5378884990,7800,7800,7800,7800,0
20250401,180000,5378884990,7800,7800,7800,7800,0
20250401,175900,5378884990,7800,7800,7800,7800,0
20250401,175800,5378884990,7800,7800,7800,7800,0
20250401,175700,5378884990,7800,7800,7800,7800,0
20250401,175600,5378884990,7800,7800,7800,7800,0
20250401,175500,5378884990,7800,7800,7800,7800,0
20250401,175400,5378884990,7800,7800,7800,7800,0
20250401,175300,5378884990,7800,7800,7800,7800,0
20250401,175200,5378884990,7800,7800,7800,7800,0
20250401,175100,5378884990,7800,7800,7800,7800,9341
20250401,175000,5378884990,7800,7800,7800,7800,0
20250401,174900,5378884990,7800,7800,7800,7800,0
20250401,174800,5378884990,7800,7800,7800,7800,0
20250401,174700,5378884990,7800,7800,7800,7800,0
20250401,174600,5378884990,7800,7800,7800,7800,0
20250401,174500,5378884990,7800,7800,7800,7800,0
20250401,174400,5378884990,7800,7800,7800,7800,0
20250401,174300,5378884990,7800,7800,7800,7800,0
20250401,174200,5378884990,7800,7800,7800,7800,0
20250401,174100,5378884990,7800,7800,7800,7800,0
20250401,174000,5378884990,7800,7800,7800,7800,0
20250401,173900,5378884990,7800,7800,7800,7800,0
20250401,173800,5378884990,7800,7800,7800,7800,0
20250401,173700,5378884990,7800,7800,7800,7800,0
20250401,173600,5378884990,7800,7800,7800,7800,0
20250401,173500,5378884990,7800,7800,7800,7800,0
20250401,173400,5378884990,7800,7800,7800,7800,0
20250401,173300,5378884990,7800,7800,7800,7800,0
20250401,173200,5378884990,7800,7800,7800,7800,0
20250401,173100,5378884990,7800,7800,7800,7800,0
20250401,173000,5378884990,7800,7800,7800,7800,0
20250401,172900,5378884990,7800,7800,7800,7800,0
20250401,172800,5378884990,7800,7800,7800,7800,0
20250401,172700,5378884990,7800,7800,7800,7800,0
20250401,172600,5378884990,7800,7800,7800,7800,0
20250401,172500,5378884990,7800,7800,7800,7800,0
20250401,172400,5378884990,7800,7800,7800,7800,0
20250401,172300,5378884990,7800,7800,7800,7800,0
20250401,172200,5378884990,7800,7800,7800,7800,0
20250401,172100,5378884990,7800,7800,7800,7800,9341
20250401,172000,5378884990,7800,7800,7800,7800,0
20250401,171900,5378884990,7800,7800,7800,7800,0
20250401,171800,5378884990,7800,7800,7800,7800,0
20250401,171700,5378884990,7800,7800,7800,7800,0
20250401,171600,5378884990,7800,7800,7800,7800,0
20250401,171500,5378884990,7800,7800,7800,7800,0
20250401,171400,5378884990,7800,7800,7800,7800,0
20250401,171300,5378884990,7800,7800,7800,7800,0
20250401,171200,5378884990,7800,7800,7800,7800,0
20250401,171100,5378884990,7800,7800,7800,7800,0
20250401,171000,5378884990,7800,7800,7800,7800,0
20250401,170900,5378884990,7800,7800,7800,7800,0
20250401,170800,5378884990,7800,7800,7800,7800,0
20250401,170700,5378884990,7800,7800,7800,7800,0
20250401,170600,5378884990,7800,7800,7800,7800,0
20250401,170500,5378884990,7800,7800,7800,7800,0
20250401,170400,5378884990,7800,7800,7800,7800,0
20250401,170300,5378884990,7800,7800,7800,7800,0
20250401,170200,5378884990,7800,7800,7800,7800,0
20250401,170100,5378884990,7800,7800,7800,7800,0
20250401,170000,5378884990,7800,7800,7800,7800,0
20250401,165900,5378884990,7800,7800,7800,7800,0
20250401,165800,5378884990,7800,7800,7800,7800,0
20250401,165700,5378884990,7800,7800,7800,7800,0
20250401,165600,5378884990,7800,7800,7800,7800,0
20250401,165500,5378884990,7800,7800,7800,7800,0
20250401,165400,5378884990,7800,7800,7800,7800,0
20250401,165300,5378884990,7800,7800,7800,7800,0
20250401,165200,5378884990,7800,7800,7800,7800,0
20250401,165100,5378884990,7800,7800,7800,7800,9341
20250401,165000,5378884990,7800,7800,7800,7800,0
20250401,164900,5378884990,7800,7800,7800,7800,0
20250401,164800,5378884990,7800,7800,7800,7800,0
20250401,164700,5378884990,7800,7800,7800,7800,0
20250401,164600,5378884990,7800,7800,7800,7800,0
20250401,164500,5378884990,7800,7800,7800,7800,0
20250401,164400,5378884990,7800,7800,7800,7800,0
20250401,164300,5378884990,7800,7800,7800,7800,0
20250401,164200,5378884990,7800,7800,7800,7800,0
20250401,164100,5378884990,7800,7800,7800,7800,0
20250401,164000,5378884990,7800,7800,7800,7800,0
20250401,163900,5378884990,7800,7800,7800,7800,0
20250401,163800,5378884990,7800,7800,7800,7800,0
20250401,163700,5378884990,7800,7800,7800,7800,0
20250401,163600,5378884990,7800,7800,7800,7800,0
20250401,163500,5378884990,7800,7800,7800,7800,0
20250401,163400,5378884990,7800,7800,7800,7800,0
20250401,163300,5378884990,7800,7800,7800,7800,0
20250401,163200,5378884990,7800,7800,7800,7800,0
20250401,163100,5378884990,7800,7800,7800,7800,0
20250401,163000,5378884990,7800,7800,7800,7800,0
20250401,162900,5378884990,7800,7800,7800,7800,0
20250401,162800,5378884990,7800,7800,7800,7800,0
20250401,162700,5378884990,7800,7800,7800,7800,0
20250401,162600,5378884990,7800,7800,7800,7800,0
20250401,162500,5378884990,7800,7800,7800,7800,0
20250401,162400,5378884990,7800,7800,7800,7800,0
20250401,162300,5378884990,7800,7800,7800,7800,0
20250401,162200,5378884990,7800,7800,7800,7800,0
20250401,162100,5378884990,7800,7800,7800,7800,9341
20250401,162000,5378884990,7800,7800,7800,7800,0
20250401,161900,5378884990,7800,7800,7800,7800,0
20250401,161800,5378884990,7800,7800,7800,7800,0
20250401,161700,5378884990,7800,7800,7800,7800,0
20250401,161600,5378884990,7800,7800,7800,7800,0
20250401,161500,5378884990,7800,7800,7800,7800,0
20250401,161400,5378884990,7800,7800,7800,7800,0
20250401,161300,5378884990,7800,7800,7800,7800,0
20250401,161200,5378884990,7800,7800,7800,7800,0
20250401,161100,5378884990,7800,7800,7800,7800,0
20250401,161000,5378884990,7800,7800,7800,7800,0
20250401,160900,5378884990,7800,7800,7800,7800,0
20250401,160800,5378884990,7800,7800,7800,7800,0
20250401,160700,5378884990,7800,7800,7800,7800,0
20250401,160600,5378884990,7800,7800,7800,7800,0
20250401,160500,5378884990,7800,7800,7800,7800,0
20250401,160400,5378884990,7800,7800,7800,7800,0
20250401,160300,5378884990,7800,7800,7800,7800,0
20250401,160200,5378884990,7800,7800,7800,7800,0
20250401,160100,5378884990,7800,7800,7800,7800,0
20250401,160000,5378884990,7800,7800,7800,7800,0
20250401,155900,5378884990,7800,7800,7800,7800,0
20250401,155800,5378884990,7800,7800,7800,7800,0
20250401,155700,5378884990,7800,7800,7800,7800,0
20250401,155600,5378884990,7800,7800,7800,7800,0
20250401,155500,5378884990,7800,7800,7800,7800,0
20250401,155400,5378884990,7800,7800,7800,7800,0
20250401,155300,5378884990,7800,7800,7800,7800,0
20250401,155200,5378884990,7800,7800,7800,7800,0
20250401,155100,5378884990,7800,7800,7800,7800,9341
20250401,155000,5378884990,7800,7800,7800,7800,0
20250401,154900,5378884990,7800,7800,7800,7800,0
20250401,154800,5378884990,7800,7800,7800,7800,0
20250401,154700,5378884990,7800,7800,7800,7800,0
20250401,154600,5378884990,7800,7800,7800,7800,0
20250401,154500,5378884990,7800,7800,7800,7800,0
20250401,154400,5378884990,7800,7800,7800,7800,0
20250401,154300,5378884990,7800,7800,7800,7800,0
20250401,154200,5378884990,7800,7800,7800,7800,0
20250401,154100,5378884990,7800,7800,7800,7800,0
20250401,154000,5378884990,7800,7800,7800,7800,0
20250401,153900,5378884990,7800,7800,7800,7800,0
20250401,153800,5378884990,7800,7800,7800,7800,0
20250401,153700,5378884990,7800,7800,7800,7800,0
20250401,153600,5378884990,7800,7800,7800,7800,0
20250401,153500,5378884990,7800,7800,7800,7800,0
20250401,153400,5378884990,7800,7800,7800,7800,0
20250401,153300,5378884990,7800,7800,7800,7800,0
20250401,153200,5378884990,7800,7800,7800,7800,0
20250401,153100,5378884990,7800,7800,7800,7800,0
20250401,153000,5378884990,7800,7800,7800,7800,9341
20250401,152900,5306025190,7780,7780,7780,7780,0
20250401,152800,5306025190,7780,7780,7780,7780,0
20250401,152700,5306025190,7780,7780,7780,7780,0
20250401,152600,5306025190,7780,7780,7780,7780,0
20250401,152500,5306025190,7780,7780,7780,7780,0
20250401,152400,5306025190,7780,7780,7780,7780,0
20250401,152300,5306025190,7780,7780,7780,7780,0
20250401,152200,5306025190,7780,7780,7780,7780,0
20250401,152100,5306025190,7780,7780,7780,7780,0
20250401,152000,5306025190,7780,7780,7780,7780,0
20250401,151900,5306025190,7780,7770,7780,7770,259
20250401,151800,5304011670,7770,7760,7770,7760,653
20250401,151700,5298939200,7770,7770,7770,7760,598
20250401,151600,5294298110,7760,7775,7775,7760,125
20250401,151500,5293326710,7780,7775,7780,7775,24
20250401,151400,5293140030,7780,7760,7780,7760,345
20250401,151300,5290461150,7760,7765,7770,7760,544
20250401,151200,5286239200,7765,7760,7770,7760,139
20250401,151100,5285159250,7760,7750,7770,7750,293
20250401,151000,5282885420,7760,7760,7770,7750,1827
20250401,150900,5268707510,7760,7760,7770,7760,441
20250401,150800,5265285200,7760,7770,7770,7760,380
20250401,150700,5262336310,7770,7770,7780,7770,879
20250401,150600,5255505090,7770,7770,7780,7770,270
20250401,150500,5253407140,7770,7760,7780,7750,827
20250401,150400,5246987210,7760,7760,7760,7750,724
20250401,150300,5241374230,7760,7760,7760,7750,1172
20250401,150200,5232282200,7750,7750,7760,7750,246
20250401,150100,5230375550,7750,7755,7760,7750,622
20250401,150000,5225554805,7755,7750,7760,7750,565
20250401,145900,5221175130,7760,7760,7760,7750,594
20250401,145800,5216569230,7750,7750,7760,7740,1765
20250401,145700,5202890340,7750,7760,7760,7750,3534
20250401,145600,5175501070,7750,7750,7760,7740,1922
20250401,145500,5160606610,7750,7760,7760,7750,1323
20250401,145400,5150352110,7750,7750,7760,7750,653
20250401,145300,5145291210,7750,7760,7760,7740,7135
20250401,145200,5090010490,7750,7750,7760,7750,5503
20250401,145100,5047348795,7760,7760,7760,7750,1000
20250401,145000,5039596345,7760,7760,7760,7750,633
20250401,144900,5034687515,7760,7750,7760,7750,738
20250401,144800,5028966175,7750,7750,7760,7750,932
20250401,144700,5021741680,7750,7760,7760,7750,1721
20250401,144600,5008403180,7750,7750,7760,7750,440
20250401,144500,5004992870,7760,7750,7760,7750,1145
20250401,144400,4996118490,7760,7750,7760,7750,1331
20250401,144300,4985793730,7750,7750,7760,7750,642
20250401,144200,4980817240,7750,7750,7760,7750,467
20250401,144100,4977197890,7750,7750,7760,7750,965
20250401,144000,4969718430,7760,7750,7760,7750,299
20250401,143900,4967399920,7750,7760,7760,7750,957
20250401,143800,4959979970,7760,7760,7760,7750,601
20250401,143700,4955320020,7760,7760,7760,7750,1287
20250401,143600,4945339210,7760,7750,7760,7750,394
20250401,143500,4942285010,7750,7750,7750,7750,863
20250401,143400,4935596760,7760,7760,7760,7750,195
20250401,143300,4934085330,7760,7760,7760,7750,826
20250401,143200,4927682650,7760,7750,7760,7750,3185
20250401,143100,4902996480,7750,7750,7750,7740,649
20250401,143000,4897969590,7750,7740,7750,7740,20733
20250401,142900,4737486440,7740,7740,7740,7730,3653
20250401,142800,4709218150,7740,7750,7750,7740,8973
20250401,142700,4639750280,7750,7760,7760,7750,3392
20250401,142600,4613459300,7760,7760,7760,7750,682
20250401,142500,4608170560,7750,7750,7760,7750,1197
20250401,142400,4598890730,7760,7760,7760,7750,1133
20250401,142300,4590100360,7750,7750,7760,7740,3164
20250401,142200,4565579320,7750,7745,7750,7740,561
20250401,142100,4561236920,7740,7750,7750,7740,1725
20250401,142000,4547870530,7750,7760,7760,7740,10964
20250401,141900,4462887080,7760,7750,7760,7750,944
20250401,141800,4455569910,7760,7750,7760,7750,501
20250401,141700,4451684320,7750,7750,7760,7750,504
20250401,141600,4447777740,7750,7760,7760,7750,901
20250401,141500,4440791985,7760,7750,7760,7750,652
20250401,141400,4435738905,7750,7750,7760,7750,2120
20250401,141300,4419308065,7750,7750,7750,7740,1224
20250401,141200,4409829245,7750,7750,7750,7740,6600
20250401,141100,4358681955,7750,7760,7760,7740,4379
20250401,141000,4324741095,7760,7755,7760,7750,1403
20250401,140900,4313864090,7760,7750,7760,7750,799
20250401,140800,4307664125,7750,7760,7760,7750,1852
20250401,140700,4293309645,7750,7760,7760,7750,425
20250401,140600,4290015225,7750,7750,7760,7750,946
20250401,140500,4282681555,7750,7750,7760,7750,1059
20250401,140400,4274466735,7760,7760,7760,7750,719
20250401,140300,4268893655,7750,7750,7760,7750,385
20250401,140200,4265909825,7760,7750,7760,7750,687
20250401,140100,4260584475,7750,7750,7760,7750,182
20250401,140000,4259173955,7760,7760,7760,7750,2102
20250401,135900,4242871405,7750,7750,7760,7750,1785
20250401,135800,4229034815,7750,7750,7760,7750,573
20250401,135700,4224591675,7750,7760,7760,7750,794
20250401,135600,4218436695,7760,7750,7760,7750,637
20250401,135500,4213499525,7750,7750,7760,7740,20161
20250401,135400,4057250545,7750,7760,7760,7750,846
20250401,135300,4050693785,7760,7750,7760,7750,322
20250401,135200,4048197865,7760,7760,7760,7750,1220
20250401,135100,4038737185,7750,7760,7760,7750,542
20250401,135000,4034533545,7760,7760,7760,7750,2051
20250401,134900,4018626055,7760,7760,7760,7750,208
20250401,134800,4017013745,7750,7750,7760,7750,688
20250401,134700,4011681245,7760,7760,7760,7750,661
20250401,134600,4006556495,7760,7760,7760,7750,851
20250401,134500,3999960205,7760,7760,7770,7760,945
20250401,134400,3992626775,7760,7760,7770,7760,1069
20250401,134300,3984331085,7770,7760,7770,7760,430
20250401,134200,3980992265,7770,7770,7770,7760,893
20250401,134100,3974062335,7760,7760,7770,7760,1970
20250401,134000,3958765135,7760,7760,7760,7750,4284
20250401,133900,3925541655,7760,7750,7760,7750,5239
20250401,133800,3884889550,7760,7750,7760,7750,1195
20250401,133700,3875624470,7750,7760,7760,7750,989
20250401,133600,3867953555,7750,7760,7760,7750,873
20250401,133500,3861184815,7760,7760,7760,7750,500
20250401,133400,3857307975,7750,7750,7760,7750,1174
20250401,133300,3848204105,7760,7760,7760,7750,319
20250401,133200,3845731565,7750,7750,7760,7750,491
20250401,133100,3841924835,7750,7760,7760,7750,1260
20250401,133000,3832156105,7760,7760,7760,7750,2367
20250401,132900,3813803505,7750,7750,7760,7750,1518
20250401,132800,3802026835,7750,7750,7760,7750,1240
20250401,132700,3792415075,7750,7760,7760,7750,1330
20250401,132600,3782099975,7750,7750,7750,7750,116
20250401,132500,3781200975,7750,7760,7760,7750,4987
20250401,132400,3742512835,7750,7760,7760,7750,1797
20250401,132300,3728570645,7750,7760,7760,7750,428
20250401,132200,3725253315,7760,7760,7760,7750,837
20250401,132100,3718766100,7760,7750,7760,7750,676
20250401,132000,3713525030,7750,7760,7760,7750,691
20250401,131900,3708165800,7750,7760,7760,7750,994
20250401,131800,3700460310,7750,7750,7760,7750,911
20250401,131700,3693395460,7760,7750,7760,7750,770
20250401,131600,3687426010,7760,7760,7760,7750,528
20250401,131500,3683333700,7750,7750,7760,7750,2147
20250401,131400,3666681400,7760,7760,7760,7750,305
20250401,131300,3664316750,7760,7760,7760,7750,1681
20250401,131200,3651275190,7750,7760,7760,7750,856
20250401,131100,3644640270,7760,7760,7760,7750,1254
20250401,131000,3634914170,7760,7770,7770,7750,10717
20250401,130900,3551747170,7770,7780,7780,7760,3989
20250401,130800,3520757880,7780,7760,7780,7760,1229
20250401,130700,3511206930,7760,7750,7765,7750,983
20250401,130600,3503579605,7770,7770,7770,7750,27509
20250401,130500,3290256835,7800,7770,7800,7760,2692
20250401,130400,3269281465,7780,7770,7780,7770,266
20250401,130300,3267214545,7780,7780,7790,7770,9212
20250401,130200,3195542465,7790,7780,7790,7780,837
20250401,130100,3189022255,7780,7780,7790,7780,2550
20250401,130000,3169183055,7780,7780,7790,7780,296
20250401,125900,3166879935,7780,7780,7790,7780,978
20250401,125800,3159270965,7790,7790,7790,7780,382
20250401,125700,3156297695,7780,7770,7790,7770,642
20250401,125600,3151305405,7780,7780,7780,7770,1101
20250401,125500,3142745405,7780,7770,7780,7770,881
20250401,125400,3135898065,7780,7780,7780,7770,372
20250401,125300,3133004175,7770,7765,7770,7760,1267
20250401,125200,3123165070,7770,7770,7770,7760,834
20250401,125100,3116689800,7780,7770,7780,7770,1042
20250401,125000,3108593210,7770,7780,7790,7760,1589
20250401,124900,3096254440,7780,7770,7780,7770,561
20250401,124800,3091892770,7770,7790,7790,7770,19339
20250401,124700,2941593900,7790,7780,7790,7780,695
20250401,124600,2936185390,7780,7780,7790,7780,834
20250401,124500,2929695690,7790,7790,7790,7780,645
20250401,124400,2924672910,7780,7780,7780,7780,566
20250401,124300,2920269430,7780,7790,7790,7780,626
20250401,124200,2915394400,7790,7800,7800,7780,464
20250401,124100,2911782970,7810,7780,7810,7780,2543
20250401,124000,2891954030,7780,7780,7790,7780,1065
20250401,123900,2883668200,7780,7780,7790,7780,236
20250401,123800,2881830930,7780,7790,7790,7780,390
20250401,123700,2878796700,7790,7780,7790,7780,350
20250401,123600,2876073625,7790,7800,7800,7790,208
20250401,123500,2874451675,7800,7780,7800,7780,306
20250401,123400,2872070065,7780,7790,7790,7780,460
20250401,123300,2868486675,7790,7790,7800,7790,203
20250401,123200,2866905275,7790,7800,7800,7780,489
20250401,123100,2863096565,7800,7790,7800,7790,359
20250401,123000,2860298965,7790,7780,7790,7780,670
20250401,122900,2855084695,7790,7790,7790,7780,100
20250401,122800,2854306445,7790,7790,7790,7780,514
20250401,122700,2850306265,7790,7790,7790,7780,222
20250401,122600,2848577495,7780,7780,7790,7780,620
20250401,122500,2843752850,7785,7790,7790,7780,253
20250401,122400,2841784265,7790,7795,7795,7780,763
20250401,122300,2835840390,7790,7795,7800,7790,222
20250401,122200,2834110975,7790,7790,7790,7790,483
20250401,122100,2830348405,7790,7780,7790,7780,223
20250401,122000,2828613225,7780,7790,7800,7780,592
20250401,121900,2824004795,7790,7790,7790,7780,325
20250401,121800,2821474195,7780,7790,7800,7780,1038
20250401,121700,2813388525,7790,7790,7790,7780,267
20250401,121600,2811309745,7790,7780,7790,7780,267
20250401,121500,2809230695,7800,7790,7800,7780,296
20250401,121400,2806925765,7790,7790,7790,7780,102
20250401,121300,2806131685,7780,7790,7790,7780,550
20250401,121200,2801850295,7790,7790,7790,7780,347
20250401,121100,2799149065,7790,7790,7800,7790,669
20250401,121000,2793936995,7790,7790,7790,7780,636
20250401,120900,2788984065,7790,7790,7790,7780,402
20250401,120800,2785856455,7780,7780,7780,7780,214
20250401,120700,2784191535,7780,7780,7790,7770,459
20250401,120600,2780620840,7790,7780,7790,7770,552
20250401,120500,2776324740,7770,7770,7780,7770,469
20250401,120400,2772679030,7780,7770,7780,7770,506
20250401,120300,2768745800,7770,7780,7780,7770,1919
20250401,120200,2753824445,7780,7775,7780,7770,91
20250401,120100,2753117050,7770,7770,7780,7770,1445
20250401,120000,2741888115,7770,7780,7780,7770,192
20250401,115900,2740395455,7770,7770,7780,7770,598
20250401,115800,2735747600,7780,7770,7780,7770,228
20250401,115700,2733974730,7780,7780,7780,7770,807
20250401,115600,2727702200,7770,7780,7780,7770,1080
20250401,115500,2719300350,7780,7780,7780,7770,605
20250401,115400,2714598280,7780,7770,7780,7770,1172
20250401,115300,2705481610,7770,7780,7780,7770,509
20250401,115200,2701525440,7770,7780,7780,7770,752
20250401,115100,2695677115,7770,7780,7780,7770,982
20250401,115000,2688041835,7780,7770,7780,7770,579
20250401,114900,2683539460,7770,7770,7780,7770,506
20250401,114800,2679607060,7770,7780,7790,7770,2476
20250401,114700,2660345730,7780,7780,7790,7770,1657
20250401,114600,2647454420,7770,7780,7780,7770,557
20250401,114500,2643123520,7780,7780,7780,7770,645
20250401,114400,2638109030,7780,7770,7780,7770,167
20250401,114300,2636810920,7780,7770,7780,7770,392
20250401,114200,2633764880,7770,7780,7780,7770,518
20250401,114100,2629737020,7780,7770,7780,7770,844
20250401,114000,2623175960,7770,7780,7780,7770,397
20250401,113900,2620088660,7780,7780,7780,7770,408
20250401,113800,2616918090,7780,7780,7780,7770,310
20250401,113700,2614506795,7780,7780,7780,7770,386
20250401,113600,2611505985,7780,7780,7780,7770,691
20250401,113500,2606133075,7780,7770,7780,7770,1164
20250401,113400,2597085245,7770,7780,7780,7770,656
20250401,113300,2591985315,7780,7770,7780,7770,208
20250401,113200,2590368495,7770,7780,7780,7770,395
20250401,113100,2587298885,7790,7780,7790,7770,895
20250401,113000,2580330605,7780,7780,7800,7770,11113
20250401,112900,2493945105,7800,7790,7800,7780,3430
20250401,112800,2467224835,7780,7790,7790,7780,559
20250401,112700,2462875605,7790,7780,7790,7780,12
20250401,112600,2462782135,7790,7790,7790,7780,570
20250401,112500,2458346435,7790,7790,7790,7780,146
20250401,112400,2457210075,7780,7790,7790,7780,615
20250401,112300,2452425355,7790,7790,7790,7780,228
20250401,112200,2450650340,7780,7780,7780,7770,792
20250401,112100,2444491120,7790,7780,7790,7780,1159
20250401,112000,2435473950,7780,7790,7790,7780,4872
20250401,111900,2397567800,7780,7790,7790,7780,379
20250401,111800,2394617040,7780,7790,7790,7780,490
20250401,111700,2390804400,7790,7790,7790,7790,2506
20250401,111600,2371282660,7790,7780,7790,7780,524
20250401,111500,2367203920,7790,7780,7790,7780,2175
20250401,111400,2350262610,7780,7780,7780,7780,2812
20250401,111300,2328385250,7790,7790,7790,7780,106
20250401,111200,2327560170,7780,7790,7790,7780,438
20250401,111100,2324151830,7790,7800,7800,7780,189
20250401,111000,2322680260,7780,7780,7800,7780,799
20250401,110900,2316463260,7800,7790,7800,7780,4800
20250401,110800,2279118360,7790,7790,7790,7780,870
20250401,110700,2272344870,7790,7780,7790,7780,321
20250401,110600,2269845065,7780,7800,7800,7780,3082
20250401,110500,2245836295,7800,7790,7800,7790,450
20250401,110400,2242329605,7790,7790,7790,7780,920
20250401,110300,2235165665,7790,7780,7790,7780,433
20250401,110200,2231792835,7790,7790,7790,7780,204
20250401,110100,2230204425,7790,7790,7800,7790,1216
20250401,110000,2220731715,7790,7800,7800,7790,3605
20250401,105900,2192645245,7800,7810,7810,7790,2287
20250401,105800,2174801405,7810,7800,7810,7800,29
20250401,105700,2174575165,7800,7800,7810,7800,1051
20250401,105600,2166374025,7800,7810,7810,7800,9634
20250401,105500,2091225925,7810,7800,7810,7800,2364
20250401,105400,2072776995,7810,7800,7810,7800,95
20250401,105300,2072035795,7810,7810,7810,7800,330
20250401,105200,2069461230,7810,7810,7820,7810,465
20250401,105100,2065829460,7810,7810,7820,7810,1064
20250401,105000,2057519410,7810,7800,7810,7800,289
20250401,104900,2055262550,7800,7810,7810,7800,667
20250401,104800,2050055810,7810,7800,7810,7800,328
20250401,104700,2047496670,7800,7810,7810,7800,306
20250401,104600,2045109680,7800,7810,7810,7800,27
20250401,104500,2044899050,7810,7810,7810,7800,445
20250401,104400,2041426935,7810,7810,7810,7810,139
20250401,104300,2040341345,7810,7800,7820,7800,328
20250401,104200,2037782545,7800,7810,7810,7800,404
20250401,104100,2034630345,7800,7800,7820,7800,4733
20250401,104000,1997711535,7800,7810,7820,7800,712
20250401,103900,1992150345,7800,7810,7810,7800,455
20250401,103800,1988600520,7810,7810,7810,7810,32
20250401,103700,1988350600,7810,7810,7810,7800,959
20250401,103600,1980863290,7820,7810,7820,7810,583
20250401,103500,1976310030,7810,7810,7810,7810,136
20250401,103400,1975247870,7810,7810,7820,7810,141
20250401,103300,1974146575,7810,7830,7830,7810,1276
20250401,103200,1964173805,7830,7820,7830,7820,584
20250401,103100,1959606725,7820,7810,7820,7800,778
20250401,103000,1953528045,7810,7810,7810,7800,517
20250401,102900,1949490515,7810,7820,7820,7800,1007
20250401,102800,1941627905,7800,7800,7810,7800,225
20250401,102700,1939872705,7830,7800,7830,7800,1406
20250401,102600,1928891405,7800,7810,7830,7800,7558
20250401,102500,1869724485,7820,7790,7820,7780,7688
20250401,102400,1809692315,7790,7790,7800,7780,4331
20250401,102300,1775914065,7800,7795,7800,7780,2307
20250401,102200,1757942520,7800,7810,7810,7790,1906
20250401,102100,1743074920,7800,7790,7810,7790,668
20250401,102000,1737871100,7790,7810,7810,7790,3289
20250401,101900,1712214770,7810,7800,7810,7790,7556
20250401,101800,1653277220,7800,7800,7810,7800,437
20250401,101700,1649866440,7800,7790,7810,7790,164
20250401,101600,1648587020,7790,7790,7810,7790,875
20250401,101500,1641764970,7800,7800,7810,7800,2291
20250401,101400,1623895130,7800,7810,7810,7800,574
20250401,101300,1619415010,7820,7810,7820,7800,204
20250401,101200,1617822510,7810,7820,7820,7810,1021
20250401,101100,1609846640,7810,7800,7810,7790,1739
20250401,101000,1596272340,7800,7800,7800,7790,793
20250401,100900,1590090420,7800,7800,7800,7790,223
20250401,100800,1588351600,7800,7790,7800,7790,587
20250401,100700,1583778435,7790,7800,7800,7790,665
20250401,100600,1578596045,7800,7800,7800,7790,2321
20250401,100500,1560512245,7800,7790,7810,7790,561
20250401,100400,1556138195,7790,7800,7810,7790,626
20250401,100300,1551252285,7810,7810,7820,7790,9630
20250401,100200,1476130130,7810,7810,7810,7810,138
20250401,100100,1475052350,7810,7810,7820,7800,659
20250401,100000,1469908740,7810,7820,7820,7810,1550
20250401,095900,1457801970,7820,7830,7830,7810,801
20250401,095800,1451536750,7830,7820,7830,7820,1463
20250401,095700,1440088750,7820,7830,7830,7810,412
20250401,095600,1436864620,7830,7820,7830,7810,1172
20250401,095500,1427699390,7810,7810,7820,7810,1338
20250401,095400,1417248660,7800,7830,7830,7800,529
20250401,095300,1413116560,7830,7840,7840,7820,96
20250401,095200,1412365530,7840,7840,7840,7840,35
20250401,095100,1412091130,7830,7830,7830,7810,1468
20250401,095000,1400596750,7830,7830,7830,7800,560
20250401,094900,1396223100,7820,7810,7830,7810,107
20250401,094800,1395385750,7810,7810,7830,7800,512
20250401,094700,1391387360,7810,7810,7810,7800,1515
20250401,094600,1379566400,7800,7820,7820,7800,1468
20250401,094500,1368110240,7810,7820,7820,7810,886
20250401,094400,1361189760,7810,7820,7830,7810,2013
20250401,094300,1345465190,7820,7820,7830,7810,991
20250401,094200,1337715545,7820,7820,7830,7820,202
20250401,094100,1336135875,7830,7810,7830,7810,759
20250401,094000,1330200585,7810,7840,7840,7810,2754
20250401,093900,1308678445,7840,7830,7840,7830,115
20250401,093800,1307777505,7830,7840,7840,7830,166
20250401,093700,1306477615,7840,7840,7850,7830,1458
20250401,093600,1295055285,7840,7840,7840,7830,1166
20250401,093500,1285924095,7840,7840,7850,7840,710
20250401,093400,1280357665,7840,7840,7850,7840,223
20250401,093300,1278609285,7850,7840,7850,7830,655
20250401,093200,1273478375,7850,7840,7850,7840,3888
20250401,093100,1242995655,7840,7830,7840,7830,2033
20250401,093000,1227076895,7830,7830,7830,7810,4517
20250401,092900,1191788685,7830,7830,7840,7820,1583
20250401,092800,1179407185,7830,7840,7840,7830,441
20250401,092700,1175953835,7830,7840,7840,7820,3333
20250401,092600,1149885625,7840,7840,7840,7830,3599
20250401,092500,1121701985,7840,7840,7860,7830,1371
20250401,092400,1110960355,7840,7860,7860,7830,8089
20250401,092300,1047563065,7860,7855,7860,7850,166
20250401,092200,1046258330,7860,7860,7860,7850,4260
20250401,092100,1012814010,7860,7840,7860,7840,2444
20250401,092000,993630300,7840,7860,7860,7840,658
20250401,091900,988465560,7850,7860,7860,7850,5009
20250401,091800,949098260,7860,7860,7860,7840,3688
20250401,091700,920144890,7860,7860,7870,7860,6016
20250401,091600,872858920,7860,7850,7860,7840,7612
20250401,091500,813103140,7850,7850,7850,7840,4827
20250401,091400,775216200,7850,7850,7860,7850,674
20250401,091300,769923860,7850,7830,7860,7830,5156
20250401,091200,729452320,7840,7850,7850,7830,5593
20250401,091100,685603020,7840,7830,7850,7830,1025
20250401,091000,677569270,7830,7840,7870,7820,8692
20250401,090900,609406680,7850,7820,7870,7820,7849
20250401,090800,547849680,7820,7810,7830,7800,3242
20250401,090700,522501250,7800,7810,7810,7800,887
20250401,090600,515581830,7810,7800,7810,7800,6148
20250401,090500,467613440,7800,7790,7800,7770,7764
20250401,090400,407171100,7780,7810,7810,7780,7984
20250401,090300,345000210,7790,7810,7820,7780,3090
20250401,090200,320915660,7810,7810,7840,7800,7816
20250401,090100,259841480,7810,7820,7820,7780,5627
20250401,090000,215935210,7820,7800,7850,7750,27699
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 5378884990 7800 7800 7800 7800 9341
3 20250401 185000 5378884990 7800 7800 7800 7800 0
4 20250401 184900 5378884990 7800 7800 7800 7800 0
5 20250401 184800 5378884990 7800 7800 7800 7800 0
6 20250401 184700 5378884990 7800 7800 7800 7800 0
7 20250401 184600 5378884990 7800 7800 7800 7800 0
8 20250401 184500 5378884990 7800 7800 7800 7800 0
9 20250401 184400 5378884990 7800 7800 7800 7800 0
10 20250401 184300 5378884990 7800 7800 7800 7800 0
11 20250401 184200 5378884990 7800 7800 7800 7800 0
12 20250401 184100 5378884990 7800 7800 7800 7800 0
13 20250401 184000 5378884990 7800 7800 7800 7800 0
14 20250401 183900 5378884990 7800 7800 7800 7800 0
15 20250401 183800 5378884990 7800 7800 7800 7800 0
16 20250401 183700 5378884990 7800 7800 7800 7800 0
17 20250401 183600 5378884990 7800 7800 7800 7800 0
18 20250401 183500 5378884990 7800 7800 7800 7800 0
19 20250401 183400 5378884990 7800 7800 7800 7800 0
20 20250401 183300 5378884990 7800 7800 7800 7800 0
21 20250401 183200 5378884990 7800 7800 7800 7800 0
22 20250401 183100 5378884990 7800 7800 7800 7800 0
23 20250401 183000 5378884990 7800 7800 7800 7800 0
24 20250401 182900 5378884990 7800 7800 7800 7800 0
25 20250401 182800 5378884990 7800 7800 7800 7800 0
26 20250401 182700 5378884990 7800 7800 7800 7800 0
27 20250401 182600 5378884990 7800 7800 7800 7800 0
28 20250401 182500 5378884990 7800 7800 7800 7800 0
29 20250401 182400 5378884990 7800 7800 7800 7800 0
30 20250401 182300 5378884990 7800 7800 7800 7800 0
31 20250401 182200 5378884990 7800 7800 7800 7800 0
32 20250401 182100 5378884990 7800 7800 7800 7800 9341
33 20250401 182000 5378884990 7800 7800 7800 7800 0
34 20250401 181900 5378884990 7800 7800 7800 7800 0
35 20250401 181800 5378884990 7800 7800 7800 7800 0
36 20250401 181700 5378884990 7800 7800 7800 7800 0
37 20250401 181600 5378884990 7800 7800 7800 7800 0
38 20250401 181500 5378884990 7800 7800 7800 7800 0
39 20250401 181400 5378884990 7800 7800 7800 7800 0
40 20250401 181300 5378884990 7800 7800 7800 7800 0
41 20250401 181200 5378884990 7800 7800 7800 7800 0
42 20250401 181100 5378884990 7800 7800 7800 7800 0
43 20250401 181000 5378884990 7800 7800 7800 7800 0
44 20250401 180900 5378884990 7800 7800 7800 7800 0
45 20250401 180800 5378884990 7800 7800 7800 7800 0
46 20250401 180700 5378884990 7800 7800 7800 7800 0
47 20250401 180600 5378884990 7800 7800 7800 7800 0
48 20250401 180500 5378884990 7800 7800 7800 7800 0
49 20250401 180400 5378884990 7800 7800 7800 7800 0
50 20250401 180300 5378884990 7800 7800 7800 7800 0
51 20250401 180200 5378884990 7800 7800 7800 7800 0
52 20250401 180100 5378884990 7800 7800 7800 7800 0
53 20250401 180000 5378884990 7800 7800 7800 7800 0
54 20250401 175900 5378884990 7800 7800 7800 7800 0
55 20250401 175800 5378884990 7800 7800 7800 7800 0
56 20250401 175700 5378884990 7800 7800 7800 7800 0
57 20250401 175600 5378884990 7800 7800 7800 7800 0
58 20250401 175500 5378884990 7800 7800 7800 7800 0
59 20250401 175400 5378884990 7800 7800 7800 7800 0
60 20250401 175300 5378884990 7800 7800 7800 7800 0
61 20250401 175200 5378884990 7800 7800 7800 7800 0
62 20250401 175100 5378884990 7800 7800 7800 7800 9341
63 20250401 175000 5378884990 7800 7800 7800 7800 0
64 20250401 174900 5378884990 7800 7800 7800 7800 0
65 20250401 174800 5378884990 7800 7800 7800 7800 0
66 20250401 174700 5378884990 7800 7800 7800 7800 0
67 20250401 174600 5378884990 7800 7800 7800 7800 0
68 20250401 174500 5378884990 7800 7800 7800 7800 0
69 20250401 174400 5378884990 7800 7800 7800 7800 0
70 20250401 174300 5378884990 7800 7800 7800 7800 0
71 20250401 174200 5378884990 7800 7800 7800 7800 0
72 20250401 174100 5378884990 7800 7800 7800 7800 0
73 20250401 174000 5378884990 7800 7800 7800 7800 0
74 20250401 173900 5378884990 7800 7800 7800 7800 0
75 20250401 173800 5378884990 7800 7800 7800 7800 0
76 20250401 173700 5378884990 7800 7800 7800 7800 0
77 20250401 173600 5378884990 7800 7800 7800 7800 0
78 20250401 173500 5378884990 7800 7800 7800 7800 0
79 20250401 173400 5378884990 7800 7800 7800 7800 0
80 20250401 173300 5378884990 7800 7800 7800 7800 0
81 20250401 173200 5378884990 7800 7800 7800 7800 0
82 20250401 173100 5378884990 7800 7800 7800 7800 0
83 20250401 173000 5378884990 7800 7800 7800 7800 0
84 20250401 172900 5378884990 7800 7800 7800 7800 0
85 20250401 172800 5378884990 7800 7800 7800 7800 0
86 20250401 172700 5378884990 7800 7800 7800 7800 0
87 20250401 172600 5378884990 7800 7800 7800 7800 0
88 20250401 172500 5378884990 7800 7800 7800 7800 0
89 20250401 172400 5378884990 7800 7800 7800 7800 0
90 20250401 172300 5378884990 7800 7800 7800 7800 0
91 20250401 172200 5378884990 7800 7800 7800 7800 0
92 20250401 172100 5378884990 7800 7800 7800 7800 9341
93 20250401 172000 5378884990 7800 7800 7800 7800 0
94 20250401 171900 5378884990 7800 7800 7800 7800 0
95 20250401 171800 5378884990 7800 7800 7800 7800 0
96 20250401 171700 5378884990 7800 7800 7800 7800 0
97 20250401 171600 5378884990 7800 7800 7800 7800 0
98 20250401 171500 5378884990 7800 7800 7800 7800 0
99 20250401 171400 5378884990 7800 7800 7800 7800 0
100 20250401 171300 5378884990 7800 7800 7800 7800 0
101 20250401 171200 5378884990 7800 7800 7800 7800 0
102 20250401 171100 5378884990 7800 7800 7800 7800 0
103 20250401 171000 5378884990 7800 7800 7800 7800 0
104 20250401 170900 5378884990 7800 7800 7800 7800 0
105 20250401 170800 5378884990 7800 7800 7800 7800 0
106 20250401 170700 5378884990 7800 7800 7800 7800 0
107 20250401 170600 5378884990 7800 7800 7800 7800 0
108 20250401 170500 5378884990 7800 7800 7800 7800 0
109 20250401 170400 5378884990 7800 7800 7800 7800 0
110 20250401 170300 5378884990 7800 7800 7800 7800 0
111 20250401 170200 5378884990 7800 7800 7800 7800 0
112 20250401 170100 5378884990 7800 7800 7800 7800 0
113 20250401 170000 5378884990 7800 7800 7800 7800 0
114 20250401 165900 5378884990 7800 7800 7800 7800 0
115 20250401 165800 5378884990 7800 7800 7800 7800 0
116 20250401 165700 5378884990 7800 7800 7800 7800 0
117 20250401 165600 5378884990 7800 7800 7800 7800 0
118 20250401 165500 5378884990 7800 7800 7800 7800 0
119 20250401 165400 5378884990 7800 7800 7800 7800 0
120 20250401 165300 5378884990 7800 7800 7800 7800 0
121 20250401 165200 5378884990 7800 7800 7800 7800 0
122 20250401 165100 5378884990 7800 7800 7800 7800 9341
123 20250401 165000 5378884990 7800 7800 7800 7800 0
124 20250401 164900 5378884990 7800 7800 7800 7800 0
125 20250401 164800 5378884990 7800 7800 7800 7800 0
126 20250401 164700 5378884990 7800 7800 7800 7800 0
127 20250401 164600 5378884990 7800 7800 7800 7800 0
128 20250401 164500 5378884990 7800 7800 7800 7800 0
129 20250401 164400 5378884990 7800 7800 7800 7800 0
130 20250401 164300 5378884990 7800 7800 7800 7800 0
131 20250401 164200 5378884990 7800 7800 7800 7800 0
132 20250401 164100 5378884990 7800 7800 7800 7800 0
133 20250401 164000 5378884990 7800 7800 7800 7800 0
134 20250401 163900 5378884990 7800 7800 7800 7800 0
135 20250401 163800 5378884990 7800 7800 7800 7800 0
136 20250401 163700 5378884990 7800 7800 7800 7800 0
137 20250401 163600 5378884990 7800 7800 7800 7800 0
138 20250401 163500 5378884990 7800 7800 7800 7800 0
139 20250401 163400 5378884990 7800 7800 7800 7800 0
140 20250401 163300 5378884990 7800 7800 7800 7800 0
141 20250401 163200 5378884990 7800 7800 7800 7800 0
142 20250401 163100 5378884990 7800 7800 7800 7800 0
143 20250401 163000 5378884990 7800 7800 7800 7800 0
144 20250401 162900 5378884990 7800 7800 7800 7800 0
145 20250401 162800 5378884990 7800 7800 7800 7800 0
146 20250401 162700 5378884990 7800 7800 7800 7800 0
147 20250401 162600 5378884990 7800 7800 7800 7800 0
148 20250401 162500 5378884990 7800 7800 7800 7800 0
149 20250401 162400 5378884990 7800 7800 7800 7800 0
150 20250401 162300 5378884990 7800 7800 7800 7800 0
151 20250401 162200 5378884990 7800 7800 7800 7800 0
152 20250401 162100 5378884990 7800 7800 7800 7800 9341
153 20250401 162000 5378884990 7800 7800 7800 7800 0
154 20250401 161900 5378884990 7800 7800 7800 7800 0
155 20250401 161800 5378884990 7800 7800 7800 7800 0
156 20250401 161700 5378884990 7800 7800 7800 7800 0
157 20250401 161600 5378884990 7800 7800 7800 7800 0
158 20250401 161500 5378884990 7800 7800 7800 7800 0
159 20250401 161400 5378884990 7800 7800 7800 7800 0
160 20250401 161300 5378884990 7800 7800 7800 7800 0
161 20250401 161200 5378884990 7800 7800 7800 7800 0
162 20250401 161100 5378884990 7800 7800 7800 7800 0
163 20250401 161000 5378884990 7800 7800 7800 7800 0
164 20250401 160900 5378884990 7800 7800 7800 7800 0
165 20250401 160800 5378884990 7800 7800 7800 7800 0
166 20250401 160700 5378884990 7800 7800 7800 7800 0
167 20250401 160600 5378884990 7800 7800 7800 7800 0
168 20250401 160500 5378884990 7800 7800 7800 7800 0
169 20250401 160400 5378884990 7800 7800 7800 7800 0
170 20250401 160300 5378884990 7800 7800 7800 7800 0
171 20250401 160200 5378884990 7800 7800 7800 7800 0
172 20250401 160100 5378884990 7800 7800 7800 7800 0
173 20250401 160000 5378884990 7800 7800 7800 7800 0
174 20250401 155900 5378884990 7800 7800 7800 7800 0
175 20250401 155800 5378884990 7800 7800 7800 7800 0
176 20250401 155700 5378884990 7800 7800 7800 7800 0
177 20250401 155600 5378884990 7800 7800 7800 7800 0
178 20250401 155500 5378884990 7800 7800 7800 7800 0
179 20250401 155400 5378884990 7800 7800 7800 7800 0
180 20250401 155300 5378884990 7800 7800 7800 7800 0
181 20250401 155200 5378884990 7800 7800 7800 7800 0
182 20250401 155100 5378884990 7800 7800 7800 7800 9341
183 20250401 155000 5378884990 7800 7800 7800 7800 0
184 20250401 154900 5378884990 7800 7800 7800 7800 0
185 20250401 154800 5378884990 7800 7800 7800 7800 0
186 20250401 154700 5378884990 7800 7800 7800 7800 0
187 20250401 154600 5378884990 7800 7800 7800 7800 0
188 20250401 154500 5378884990 7800 7800 7800 7800 0
189 20250401 154400 5378884990 7800 7800 7800 7800 0
190 20250401 154300 5378884990 7800 7800 7800 7800 0
191 20250401 154200 5378884990 7800 7800 7800 7800 0
192 20250401 154100 5378884990 7800 7800 7800 7800 0
193 20250401 154000 5378884990 7800 7800 7800 7800 0
194 20250401 153900 5378884990 7800 7800 7800 7800 0
195 20250401 153800 5378884990 7800 7800 7800 7800 0
196 20250401 153700 5378884990 7800 7800 7800 7800 0
197 20250401 153600 5378884990 7800 7800 7800 7800 0
198 20250401 153500 5378884990 7800 7800 7800 7800 0
199 20250401 153400 5378884990 7800 7800 7800 7800 0
200 20250401 153300 5378884990 7800 7800 7800 7800 0
201 20250401 153200 5378884990 7800 7800 7800 7800 0
202 20250401 153100 5378884990 7800 7800 7800 7800 0
203 20250401 153000 5378884990 7800 7800 7800 7800 9341
204 20250401 152900 5306025190 7780 7780 7780 7780 0
205 20250401 152800 5306025190 7780 7780 7780 7780 0
206 20250401 152700 5306025190 7780 7780 7780 7780 0
207 20250401 152600 5306025190 7780 7780 7780 7780 0
208 20250401 152500 5306025190 7780 7780 7780 7780 0
209 20250401 152400 5306025190 7780 7780 7780 7780 0
210 20250401 152300 5306025190 7780 7780 7780 7780 0
211 20250401 152200 5306025190 7780 7780 7780 7780 0
212 20250401 152100 5306025190 7780 7780 7780 7780 0
213 20250401 152000 5306025190 7780 7780 7780 7780 0
214 20250401 151900 5306025190 7780 7770 7780 7770 259
215 20250401 151800 5304011670 7770 7760 7770 7760 653
216 20250401 151700 5298939200 7770 7770 7770 7760 598
217 20250401 151600 5294298110 7760 7775 7775 7760 125
218 20250401 151500 5293326710 7780 7775 7780 7775 24
219 20250401 151400 5293140030 7780 7760 7780 7760 345
220 20250401 151300 5290461150 7760 7765 7770 7760 544
221 20250401 151200 5286239200 7765 7760 7770 7760 139
222 20250401 151100 5285159250 7760 7750 7770 7750 293
223 20250401 151000 5282885420 7760 7760 7770 7750 1827
224 20250401 150900 5268707510 7760 7760 7770 7760 441
225 20250401 150800 5265285200 7760 7770 7770 7760 380
226 20250401 150700 5262336310 7770 7770 7780 7770 879
227 20250401 150600 5255505090 7770 7770 7780 7770 270
228 20250401 150500 5253407140 7770 7760 7780 7750 827
229 20250401 150400 5246987210 7760 7760 7760 7750 724
230 20250401 150300 5241374230 7760 7760 7760 7750 1172
231 20250401 150200 5232282200 7750 7750 7760 7750 246
232 20250401 150100 5230375550 7750 7755 7760 7750 622
233 20250401 150000 5225554805 7755 7750 7760 7750 565
234 20250401 145900 5221175130 7760 7760 7760 7750 594
235 20250401 145800 5216569230 7750 7750 7760 7740 1765
236 20250401 145700 5202890340 7750 7760 7760 7750 3534
237 20250401 145600 5175501070 7750 7750 7760 7740 1922
238 20250401 145500 5160606610 7750 7760 7760 7750 1323
239 20250401 145400 5150352110 7750 7750 7760 7750 653
240 20250401 145300 5145291210 7750 7760 7760 7740 7135
241 20250401 145200 5090010490 7750 7750 7760 7750 5503
242 20250401 145100 5047348795 7760 7760 7760 7750 1000
243 20250401 145000 5039596345 7760 7760 7760 7750 633
244 20250401 144900 5034687515 7760 7750 7760 7750 738
245 20250401 144800 5028966175 7750 7750 7760 7750 932
246 20250401 144700 5021741680 7750 7760 7760 7750 1721
247 20250401 144600 5008403180 7750 7750 7760 7750 440
248 20250401 144500 5004992870 7760 7750 7760 7750 1145
249 20250401 144400 4996118490 7760 7750 7760 7750 1331
250 20250401 144300 4985793730 7750 7750 7760 7750 642
251 20250401 144200 4980817240 7750 7750 7760 7750 467
252 20250401 144100 4977197890 7750 7750 7760 7750 965
253 20250401 144000 4969718430 7760 7750 7760 7750 299
254 20250401 143900 4967399920 7750 7760 7760 7750 957
255 20250401 143800 4959979970 7760 7760 7760 7750 601
256 20250401 143700 4955320020 7760 7760 7760 7750 1287
257 20250401 143600 4945339210 7760 7750 7760 7750 394
258 20250401 143500 4942285010 7750 7750 7750 7750 863
259 20250401 143400 4935596760 7760 7760 7760 7750 195
260 20250401 143300 4934085330 7760 7760 7760 7750 826
261 20250401 143200 4927682650 7760 7750 7760 7750 3185
262 20250401 143100 4902996480 7750 7750 7750 7740 649
263 20250401 143000 4897969590 7750 7740 7750 7740 20733
264 20250401 142900 4737486440 7740 7740 7740 7730 3653
265 20250401 142800 4709218150 7740 7750 7750 7740 8973
266 20250401 142700 4639750280 7750 7760 7760 7750 3392
267 20250401 142600 4613459300 7760 7760 7760 7750 682
268 20250401 142500 4608170560 7750 7750 7760 7750 1197
269 20250401 142400 4598890730 7760 7760 7760 7750 1133
270 20250401 142300 4590100360 7750 7750 7760 7740 3164
271 20250401 142200 4565579320 7750 7745 7750 7740 561
272 20250401 142100 4561236920 7740 7750 7750 7740 1725
273 20250401 142000 4547870530 7750 7760 7760 7740 10964
274 20250401 141900 4462887080 7760 7750 7760 7750 944
275 20250401 141800 4455569910 7760 7750 7760 7750 501
276 20250401 141700 4451684320 7750 7750 7760 7750 504
277 20250401 141600 4447777740 7750 7760 7760 7750 901
278 20250401 141500 4440791985 7760 7750 7760 7750 652
279 20250401 141400 4435738905 7750 7750 7760 7750 2120
280 20250401 141300 4419308065 7750 7750 7750 7740 1224
281 20250401 141200 4409829245 7750 7750 7750 7740 6600
282 20250401 141100 4358681955 7750 7760 7760 7740 4379
283 20250401 141000 4324741095 7760 7755 7760 7750 1403
284 20250401 140900 4313864090 7760 7750 7760 7750 799
285 20250401 140800 4307664125 7750 7760 7760 7750 1852
286 20250401 140700 4293309645 7750 7760 7760 7750 425
287 20250401 140600 4290015225 7750 7750 7760 7750 946
288 20250401 140500 4282681555 7750 7750 7760 7750 1059
289 20250401 140400 4274466735 7760 7760 7760 7750 719
290 20250401 140300 4268893655 7750 7750 7760 7750 385
291 20250401 140200 4265909825 7760 7750 7760 7750 687
292 20250401 140100 4260584475 7750 7750 7760 7750 182
293 20250401 140000 4259173955 7760 7760 7760 7750 2102
294 20250401 135900 4242871405 7750 7750 7760 7750 1785
295 20250401 135800 4229034815 7750 7750 7760 7750 573
296 20250401 135700 4224591675 7750 7760 7760 7750 794
297 20250401 135600 4218436695 7760 7750 7760 7750 637
298 20250401 135500 4213499525 7750 7750 7760 7740 20161
299 20250401 135400 4057250545 7750 7760 7760 7750 846
300 20250401 135300 4050693785 7760 7750 7760 7750 322
301 20250401 135200 4048197865 7760 7760 7760 7750 1220
302 20250401 135100 4038737185 7750 7760 7760 7750 542
303 20250401 135000 4034533545 7760 7760 7760 7750 2051
304 20250401 134900 4018626055 7760 7760 7760 7750 208
305 20250401 134800 4017013745 7750 7750 7760 7750 688
306 20250401 134700 4011681245 7760 7760 7760 7750 661
307 20250401 134600 4006556495 7760 7760 7760 7750 851
308 20250401 134500 3999960205 7760 7760 7770 7760 945
309 20250401 134400 3992626775 7760 7760 7770 7760 1069
310 20250401 134300 3984331085 7770 7760 7770 7760 430
311 20250401 134200 3980992265 7770 7770 7770 7760 893
312 20250401 134100 3974062335 7760 7760 7770 7760 1970
313 20250401 134000 3958765135 7760 7760 7760 7750 4284
314 20250401 133900 3925541655 7760 7750 7760 7750 5239
315 20250401 133800 3884889550 7760 7750 7760 7750 1195
316 20250401 133700 3875624470 7750 7760 7760 7750 989
317 20250401 133600 3867953555 7750 7760 7760 7750 873
318 20250401 133500 3861184815 7760 7760 7760 7750 500
319 20250401 133400 3857307975 7750 7750 7760 7750 1174
320 20250401 133300 3848204105 7760 7760 7760 7750 319
321 20250401 133200 3845731565 7750 7750 7760 7750 491
322 20250401 133100 3841924835 7750 7760 7760 7750 1260
323 20250401 133000 3832156105 7760 7760 7760 7750 2367
324 20250401 132900 3813803505 7750 7750 7760 7750 1518
325 20250401 132800 3802026835 7750 7750 7760 7750 1240
326 20250401 132700 3792415075 7750 7760 7760 7750 1330
327 20250401 132600 3782099975 7750 7750 7750 7750 116
328 20250401 132500 3781200975 7750 7760 7760 7750 4987
329 20250401 132400 3742512835 7750 7760 7760 7750 1797
330 20250401 132300 3728570645 7750 7760 7760 7750 428
331 20250401 132200 3725253315 7760 7760 7760 7750 837
332 20250401 132100 3718766100 7760 7750 7760 7750 676
333 20250401 132000 3713525030 7750 7760 7760 7750 691
334 20250401 131900 3708165800 7750 7760 7760 7750 994
335 20250401 131800 3700460310 7750 7750 7760 7750 911
336 20250401 131700 3693395460 7760 7750 7760 7750 770
337 20250401 131600 3687426010 7760 7760 7760 7750 528
338 20250401 131500 3683333700 7750 7750 7760 7750 2147
339 20250401 131400 3666681400 7760 7760 7760 7750 305
340 20250401 131300 3664316750 7760 7760 7760 7750 1681
341 20250401 131200 3651275190 7750 7760 7760 7750 856
342 20250401 131100 3644640270 7760 7760 7760 7750 1254
343 20250401 131000 3634914170 7760 7770 7770 7750 10717
344 20250401 130900 3551747170 7770 7780 7780 7760 3989
345 20250401 130800 3520757880 7780 7760 7780 7760 1229
346 20250401 130700 3511206930 7760 7750 7765 7750 983
347 20250401 130600 3503579605 7770 7770 7770 7750 27509
348 20250401 130500 3290256835 7800 7770 7800 7760 2692
349 20250401 130400 3269281465 7780 7770 7780 7770 266
350 20250401 130300 3267214545 7780 7780 7790 7770 9212
351 20250401 130200 3195542465 7790 7780 7790 7780 837
352 20250401 130100 3189022255 7780 7780 7790 7780 2550
353 20250401 130000 3169183055 7780 7780 7790 7780 296
354 20250401 125900 3166879935 7780 7780 7790 7780 978
355 20250401 125800 3159270965 7790 7790 7790 7780 382
356 20250401 125700 3156297695 7780 7770 7790 7770 642
357 20250401 125600 3151305405 7780 7780 7780 7770 1101
358 20250401 125500 3142745405 7780 7770 7780 7770 881
359 20250401 125400 3135898065 7780 7780 7780 7770 372
360 20250401 125300 3133004175 7770 7765 7770 7760 1267
361 20250401 125200 3123165070 7770 7770 7770 7760 834
362 20250401 125100 3116689800 7780 7770 7780 7770 1042
363 20250401 125000 3108593210 7770 7780 7790 7760 1589
364 20250401 124900 3096254440 7780 7770 7780 7770 561
365 20250401 124800 3091892770 7770 7790 7790 7770 19339
366 20250401 124700 2941593900 7790 7780 7790 7780 695
367 20250401 124600 2936185390 7780 7780 7790 7780 834
368 20250401 124500 2929695690 7790 7790 7790 7780 645
369 20250401 124400 2924672910 7780 7780 7780 7780 566
370 20250401 124300 2920269430 7780 7790 7790 7780 626
371 20250401 124200 2915394400 7790 7800 7800 7780 464
372 20250401 124100 2911782970 7810 7780 7810 7780 2543
373 20250401 124000 2891954030 7780 7780 7790 7780 1065
374 20250401 123900 2883668200 7780 7780 7790 7780 236
375 20250401 123800 2881830930 7780 7790 7790 7780 390
376 20250401 123700 2878796700 7790 7780 7790 7780 350
377 20250401 123600 2876073625 7790 7800 7800 7790 208
378 20250401 123500 2874451675 7800 7780 7800 7780 306
379 20250401 123400 2872070065 7780 7790 7790 7780 460
380 20250401 123300 2868486675 7790 7790 7800 7790 203
381 20250401 123200 2866905275 7790 7800 7800 7780 489
382 20250401 123100 2863096565 7800 7790 7800 7790 359
383 20250401 123000 2860298965 7790 7780 7790 7780 670
384 20250401 122900 2855084695 7790 7790 7790 7780 100
385 20250401 122800 2854306445 7790 7790 7790 7780 514
386 20250401 122700 2850306265 7790 7790 7790 7780 222
387 20250401 122600 2848577495 7780 7780 7790 7780 620
388 20250401 122500 2843752850 7785 7790 7790 7780 253
389 20250401 122400 2841784265 7790 7795 7795 7780 763
390 20250401 122300 2835840390 7790 7795 7800 7790 222
391 20250401 122200 2834110975 7790 7790 7790 7790 483
392 20250401 122100 2830348405 7790 7780 7790 7780 223
393 20250401 122000 2828613225 7780 7790 7800 7780 592
394 20250401 121900 2824004795 7790 7790 7790 7780 325
395 20250401 121800 2821474195 7780 7790 7800 7780 1038
396 20250401 121700 2813388525 7790 7790 7790 7780 267
397 20250401 121600 2811309745 7790 7780 7790 7780 267
398 20250401 121500 2809230695 7800 7790 7800 7780 296
399 20250401 121400 2806925765 7790 7790 7790 7780 102
400 20250401 121300 2806131685 7780 7790 7790 7780 550
401 20250401 121200 2801850295 7790 7790 7790 7780 347
402 20250401 121100 2799149065 7790 7790 7800 7790 669
403 20250401 121000 2793936995 7790 7790 7790 7780 636
404 20250401 120900 2788984065 7790 7790 7790 7780 402
405 20250401 120800 2785856455 7780 7780 7780 7780 214
406 20250401 120700 2784191535 7780 7780 7790 7770 459
407 20250401 120600 2780620840 7790 7780 7790 7770 552
408 20250401 120500 2776324740 7770 7770 7780 7770 469
409 20250401 120400 2772679030 7780 7770 7780 7770 506
410 20250401 120300 2768745800 7770 7780 7780 7770 1919
411 20250401 120200 2753824445 7780 7775 7780 7770 91
412 20250401 120100 2753117050 7770 7770 7780 7770 1445
413 20250401 120000 2741888115 7770 7780 7780 7770 192
414 20250401 115900 2740395455 7770 7770 7780 7770 598
415 20250401 115800 2735747600 7780 7770 7780 7770 228
416 20250401 115700 2733974730 7780 7780 7780 7770 807
417 20250401 115600 2727702200 7770 7780 7780 7770 1080
418 20250401 115500 2719300350 7780 7780 7780 7770 605
419 20250401 115400 2714598280 7780 7770 7780 7770 1172
420 20250401 115300 2705481610 7770 7780 7780 7770 509
421 20250401 115200 2701525440 7770 7780 7780 7770 752
422 20250401 115100 2695677115 7770 7780 7780 7770 982
423 20250401 115000 2688041835 7780 7770 7780 7770 579
424 20250401 114900 2683539460 7770 7770 7780 7770 506
425 20250401 114800 2679607060 7770 7780 7790 7770 2476
426 20250401 114700 2660345730 7780 7780 7790 7770 1657
427 20250401 114600 2647454420 7770 7780 7780 7770 557
428 20250401 114500 2643123520 7780 7780 7780 7770 645
429 20250401 114400 2638109030 7780 7770 7780 7770 167
430 20250401 114300 2636810920 7780 7770 7780 7770 392
431 20250401 114200 2633764880 7770 7780 7780 7770 518
432 20250401 114100 2629737020 7780 7770 7780 7770 844
433 20250401 114000 2623175960 7770 7780 7780 7770 397
434 20250401 113900 2620088660 7780 7780 7780 7770 408
435 20250401 113800 2616918090 7780 7780 7780 7770 310
436 20250401 113700 2614506795 7780 7780 7780 7770 386
437 20250401 113600 2611505985 7780 7780 7780 7770 691
438 20250401 113500 2606133075 7780 7770 7780 7770 1164
439 20250401 113400 2597085245 7770 7780 7780 7770 656
440 20250401 113300 2591985315 7780 7770 7780 7770 208
441 20250401 113200 2590368495 7770 7780 7780 7770 395
442 20250401 113100 2587298885 7790 7780 7790 7770 895
443 20250401 113000 2580330605 7780 7780 7800 7770 11113
444 20250401 112900 2493945105 7800 7790 7800 7780 3430
445 20250401 112800 2467224835 7780 7790 7790 7780 559
446 20250401 112700 2462875605 7790 7780 7790 7780 12
447 20250401 112600 2462782135 7790 7790 7790 7780 570
448 20250401 112500 2458346435 7790 7790 7790 7780 146
449 20250401 112400 2457210075 7780 7790 7790 7780 615
450 20250401 112300 2452425355 7790 7790 7790 7780 228
451 20250401 112200 2450650340 7780 7780 7780 7770 792
452 20250401 112100 2444491120 7790 7780 7790 7780 1159
453 20250401 112000 2435473950 7780 7790 7790 7780 4872
454 20250401 111900 2397567800 7780 7790 7790 7780 379
455 20250401 111800 2394617040 7780 7790 7790 7780 490
456 20250401 111700 2390804400 7790 7790 7790 7790 2506
457 20250401 111600 2371282660 7790 7780 7790 7780 524
458 20250401 111500 2367203920 7790 7780 7790 7780 2175
459 20250401 111400 2350262610 7780 7780 7780 7780 2812
460 20250401 111300 2328385250 7790 7790 7790 7780 106
461 20250401 111200 2327560170 7780 7790 7790 7780 438
462 20250401 111100 2324151830 7790 7800 7800 7780 189
463 20250401 111000 2322680260 7780 7780 7800 7780 799
464 20250401 110900 2316463260 7800 7790 7800 7780 4800
465 20250401 110800 2279118360 7790 7790 7790 7780 870
466 20250401 110700 2272344870 7790 7780 7790 7780 321
467 20250401 110600 2269845065 7780 7800 7800 7780 3082
468 20250401 110500 2245836295 7800 7790 7800 7790 450
469 20250401 110400 2242329605 7790 7790 7790 7780 920
470 20250401 110300 2235165665 7790 7780 7790 7780 433
471 20250401 110200 2231792835 7790 7790 7790 7780 204
472 20250401 110100 2230204425 7790 7790 7800 7790 1216
473 20250401 110000 2220731715 7790 7800 7800 7790 3605
474 20250401 105900 2192645245 7800 7810 7810 7790 2287
475 20250401 105800 2174801405 7810 7800 7810 7800 29
476 20250401 105700 2174575165 7800 7800 7810 7800 1051
477 20250401 105600 2166374025 7800 7810 7810 7800 9634
478 20250401 105500 2091225925 7810 7800 7810 7800 2364
479 20250401 105400 2072776995 7810 7800 7810 7800 95
480 20250401 105300 2072035795 7810 7810 7810 7800 330
481 20250401 105200 2069461230 7810 7810 7820 7810 465
482 20250401 105100 2065829460 7810 7810 7820 7810 1064
483 20250401 105000 2057519410 7810 7800 7810 7800 289
484 20250401 104900 2055262550 7800 7810 7810 7800 667
485 20250401 104800 2050055810 7810 7800 7810 7800 328
486 20250401 104700 2047496670 7800 7810 7810 7800 306
487 20250401 104600 2045109680 7800 7810 7810 7800 27
488 20250401 104500 2044899050 7810 7810 7810 7800 445
489 20250401 104400 2041426935 7810 7810 7810 7810 139
490 20250401 104300 2040341345 7810 7800 7820 7800 328
491 20250401 104200 2037782545 7800 7810 7810 7800 404
492 20250401 104100 2034630345 7800 7800 7820 7800 4733
493 20250401 104000 1997711535 7800 7810 7820 7800 712
494 20250401 103900 1992150345 7800 7810 7810 7800 455
495 20250401 103800 1988600520 7810 7810 7810 7810 32
496 20250401 103700 1988350600 7810 7810 7810 7800 959
497 20250401 103600 1980863290 7820 7810 7820 7810 583
498 20250401 103500 1976310030 7810 7810 7810 7810 136
499 20250401 103400 1975247870 7810 7810 7820 7810 141
500 20250401 103300 1974146575 7810 7830 7830 7810 1276
501 20250401 103200 1964173805 7830 7820 7830 7820 584
502 20250401 103100 1959606725 7820 7810 7820 7800 778
503 20250401 103000 1953528045 7810 7810 7810 7800 517
504 20250401 102900 1949490515 7810 7820 7820 7800 1007
505 20250401 102800 1941627905 7800 7800 7810 7800 225
506 20250401 102700 1939872705 7830 7800 7830 7800 1406
507 20250401 102600 1928891405 7800 7810 7830 7800 7558
508 20250401 102500 1869724485 7820 7790 7820 7780 7688
509 20250401 102400 1809692315 7790 7790 7800 7780 4331
510 20250401 102300 1775914065 7800 7795 7800 7780 2307
511 20250401 102200 1757942520 7800 7810 7810 7790 1906
512 20250401 102100 1743074920 7800 7790 7810 7790 668
513 20250401 102000 1737871100 7790 7810 7810 7790 3289
514 20250401 101900 1712214770 7810 7800 7810 7790 7556
515 20250401 101800 1653277220 7800 7800 7810 7800 437
516 20250401 101700 1649866440 7800 7790 7810 7790 164
517 20250401 101600 1648587020 7790 7790 7810 7790 875
518 20250401 101500 1641764970 7800 7800 7810 7800 2291
519 20250401 101400 1623895130 7800 7810 7810 7800 574
520 20250401 101300 1619415010 7820 7810 7820 7800 204
521 20250401 101200 1617822510 7810 7820 7820 7810 1021
522 20250401 101100 1609846640 7810 7800 7810 7790 1739
523 20250401 101000 1596272340 7800 7800 7800 7790 793
524 20250401 100900 1590090420 7800 7800 7800 7790 223
525 20250401 100800 1588351600 7800 7790 7800 7790 587
526 20250401 100700 1583778435 7790 7800 7800 7790 665
527 20250401 100600 1578596045 7800 7800 7800 7790 2321
528 20250401 100500 1560512245 7800 7790 7810 7790 561
529 20250401 100400 1556138195 7790 7800 7810 7790 626
530 20250401 100300 1551252285 7810 7810 7820 7790 9630
531 20250401 100200 1476130130 7810 7810 7810 7810 138
532 20250401 100100 1475052350 7810 7810 7820 7800 659
533 20250401 100000 1469908740 7810 7820 7820 7810 1550
534 20250401 095900 1457801970 7820 7830 7830 7810 801
535 20250401 095800 1451536750 7830 7820 7830 7820 1463
536 20250401 095700 1440088750 7820 7830 7830 7810 412
537 20250401 095600 1436864620 7830 7820 7830 7810 1172
538 20250401 095500 1427699390 7810 7810 7820 7810 1338
539 20250401 095400 1417248660 7800 7830 7830 7800 529
540 20250401 095300 1413116560 7830 7840 7840 7820 96
541 20250401 095200 1412365530 7840 7840 7840 7840 35
542 20250401 095100 1412091130 7830 7830 7830 7810 1468
543 20250401 095000 1400596750 7830 7830 7830 7800 560
544 20250401 094900 1396223100 7820 7810 7830 7810 107
545 20250401 094800 1395385750 7810 7810 7830 7800 512
546 20250401 094700 1391387360 7810 7810 7810 7800 1515
547 20250401 094600 1379566400 7800 7820 7820 7800 1468
548 20250401 094500 1368110240 7810 7820 7820 7810 886
549 20250401 094400 1361189760 7810 7820 7830 7810 2013
550 20250401 094300 1345465190 7820 7820 7830 7810 991
551 20250401 094200 1337715545 7820 7820 7830 7820 202
552 20250401 094100 1336135875 7830 7810 7830 7810 759
553 20250401 094000 1330200585 7810 7840 7840 7810 2754
554 20250401 093900 1308678445 7840 7830 7840 7830 115
555 20250401 093800 1307777505 7830 7840 7840 7830 166
556 20250401 093700 1306477615 7840 7840 7850 7830 1458
557 20250401 093600 1295055285 7840 7840 7840 7830 1166
558 20250401 093500 1285924095 7840 7840 7850 7840 710
559 20250401 093400 1280357665 7840 7840 7850 7840 223
560 20250401 093300 1278609285 7850 7840 7850 7830 655
561 20250401 093200 1273478375 7850 7840 7850 7840 3888
562 20250401 093100 1242995655 7840 7830 7840 7830 2033
563 20250401 093000 1227076895 7830 7830 7830 7810 4517
564 20250401 092900 1191788685 7830 7830 7840 7820 1583
565 20250401 092800 1179407185 7830 7840 7840 7830 441
566 20250401 092700 1175953835 7830 7840 7840 7820 3333
567 20250401 092600 1149885625 7840 7840 7840 7830 3599
568 20250401 092500 1121701985 7840 7840 7860 7830 1371
569 20250401 092400 1110960355 7840 7860 7860 7830 8089
570 20250401 092300 1047563065 7860 7855 7860 7850 166
571 20250401 092200 1046258330 7860 7860 7860 7850 4260
572 20250401 092100 1012814010 7860 7840 7860 7840 2444
573 20250401 092000 993630300 7840 7860 7860 7840 658
574 20250401 091900 988465560 7850 7860 7860 7850 5009
575 20250401 091800 949098260 7860 7860 7860 7840 3688
576 20250401 091700 920144890 7860 7860 7870 7860 6016
577 20250401 091600 872858920 7860 7850 7860 7840 7612
578 20250401 091500 813103140 7850 7850 7850 7840 4827
579 20250401 091400 775216200 7850 7850 7860 7850 674
580 20250401 091300 769923860 7850 7830 7860 7830 5156
581 20250401 091200 729452320 7840 7850 7850 7830 5593
582 20250401 091100 685603020 7840 7830 7850 7830 1025
583 20250401 091000 677569270 7830 7840 7870 7820 8692
584 20250401 090900 609406680 7850 7820 7870 7820 7849
585 20250401 090800 547849680 7820 7810 7830 7800 3242
586 20250401 090700 522501250 7800 7810 7810 7800 887
587 20250401 090600 515581830 7810 7800 7810 7800 6148
588 20250401 090500 467613440 7800 7790 7800 7770 7764
589 20250401 090400 407171100 7780 7810 7810 7780 7984
590 20250401 090300 345000210 7790 7810 7820 7780 3090
591 20250401 090200 320915660 7810 7810 7840 7800 7816
592 20250401 090100 259841480 7810 7820 7820 7780 5627
593 20250401 090000 215935210 7820 7800 7850 7750 27699

1
003690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,194821031,0,1605325295440,0.00
20250327,0,194821031,0,1593636033580,0.00
20250326,0,194821031,0,1585843192340,0.00
20250325,0,194821031,0,1603377085130,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 194821031 0 1605325295440 0.00
3 20250327 0 194821031 0 1593636033580 0.00
4 20250326 0 194821031 0 1585843192340 0.00
5 20250325 0 194821031 0 1603377085130 0.00