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

594
004090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,2582801035,12430,12430,12430,12430,2824
20250401,185100,2582801035,12430,12430,12430,12430,0
20250401,185000,2582801035,12430,12430,12430,12430,0
20250401,184900,2582801035,12430,12430,12430,12430,0
20250401,184800,2582801035,12430,12430,12430,12430,0
20250401,184700,2582801035,12430,12430,12430,12430,0
20250401,184600,2582801035,12430,12430,12430,12430,0
20250401,184500,2582801035,12430,12430,12430,12430,0
20250401,184400,2582801035,12430,12430,12430,12430,0
20250401,184300,2582801035,12430,12430,12430,12430,0
20250401,184200,2582801035,12430,12430,12430,12430,0
20250401,184100,2582801035,12430,12430,12430,12430,0
20250401,184000,2582801035,12430,12430,12430,12430,0
20250401,183900,2582801035,12430,12430,12430,12430,0
20250401,183800,2582801035,12430,12430,12430,12430,0
20250401,183700,2582801035,12430,12430,12430,12430,0
20250401,183600,2582801035,12430,12430,12430,12430,0
20250401,183500,2582801035,12430,12430,12430,12430,0
20250401,183400,2582801035,12430,12430,12430,12430,0
20250401,183300,2582801035,12430,12430,12430,12430,0
20250401,183200,2582801035,12430,12430,12430,12430,0
20250401,183100,2582801035,12430,12430,12430,12430,0
20250401,183000,2582801035,12430,12430,12430,12430,0
20250401,182900,2582801035,12430,12430,12430,12430,0
20250401,182800,2582801035,12430,12430,12430,12430,0
20250401,182700,2582801035,12430,12430,12430,12430,0
20250401,182600,2582801035,12430,12430,12430,12430,0
20250401,182500,2582801035,12430,12430,12430,12430,0
20250401,182400,2582801035,12430,12430,12430,12430,0
20250401,182300,2582801035,12430,12430,12430,12430,0
20250401,182200,2582801035,12430,12430,12430,12430,2824
20250401,182100,2582801035,12430,12430,12430,12430,0
20250401,182000,2582801035,12430,12430,12430,12430,0
20250401,181900,2582801035,12430,12430,12430,12430,0
20250401,181800,2582801035,12430,12430,12430,12430,0
20250401,181700,2582801035,12430,12430,12430,12430,0
20250401,181600,2582801035,12430,12430,12430,12430,0
20250401,181500,2582801035,12430,12430,12430,12430,0
20250401,181400,2582801035,12430,12430,12430,12430,0
20250401,181300,2582801035,12430,12430,12430,12430,0
20250401,181200,2582801035,12430,12430,12430,12430,0
20250401,181100,2582801035,12430,12430,12430,12430,0
20250401,181000,2582801035,12430,12430,12430,12430,0
20250401,180900,2582801035,12430,12430,12430,12430,0
20250401,180800,2582801035,12430,12430,12430,12430,0
20250401,180700,2582801035,12430,12430,12430,12430,0
20250401,180600,2582801035,12430,12430,12430,12430,0
20250401,180500,2582801035,12430,12430,12430,12430,0
20250401,180400,2582801035,12430,12430,12430,12430,0
20250401,180300,2582801035,12430,12430,12430,12430,0
20250401,180200,2582801035,12430,12430,12430,12430,0
20250401,180100,2582801035,12430,12430,12430,12430,0
20250401,180000,2582801035,12430,12430,12430,12430,0
20250401,175900,2582801035,12430,12430,12430,12430,0
20250401,175800,2582801035,12430,12430,12430,12430,0
20250401,175700,2582801035,12430,12430,12430,12430,0
20250401,175600,2582801035,12430,12430,12430,12430,0
20250401,175500,2582801035,12430,12430,12430,12430,0
20250401,175400,2582801035,12430,12430,12430,12430,0
20250401,175300,2582801035,12430,12430,12430,12430,0
20250401,175200,2582801035,12430,12430,12430,12430,2824
20250401,175100,2582801035,12430,12430,12430,12430,0
20250401,175000,2582801035,12430,12430,12430,12430,0
20250401,174900,2582801035,12430,12430,12430,12430,0
20250401,174800,2582801035,12430,12430,12430,12430,0
20250401,174700,2582801035,12430,12430,12430,12430,0
20250401,174600,2582801035,12430,12430,12430,12430,0
20250401,174500,2582801035,12430,12430,12430,12430,0
20250401,174400,2582801035,12430,12430,12430,12430,0
20250401,174300,2582801035,12430,12430,12430,12430,0
20250401,174200,2582801035,12430,12430,12430,12430,0
20250401,174100,2582801035,12430,12430,12430,12430,0
20250401,174000,2582801035,12430,12430,12430,12430,0
20250401,173900,2582801035,12430,12430,12430,12430,0
20250401,173800,2582801035,12430,12430,12430,12430,0
20250401,173700,2582801035,12430,12430,12430,12430,0
20250401,173600,2582801035,12430,12430,12430,12430,0
20250401,173500,2582801035,12430,12430,12430,12430,0
20250401,173400,2582801035,12430,12430,12430,12430,0
20250401,173300,2582801035,12430,12430,12430,12430,0
20250401,173200,2582801035,12430,12430,12430,12430,0
20250401,173100,2582801035,12430,12430,12430,12430,0
20250401,173000,2582801035,12430,12430,12430,12430,0
20250401,172900,2582801035,12430,12430,12430,12430,0
20250401,172800,2582801035,12430,12430,12430,12430,0
20250401,172700,2582801035,12430,12430,12430,12430,0
20250401,172600,2582801035,12430,12430,12430,12430,0
20250401,172500,2582801035,12430,12430,12430,12430,0
20250401,172400,2582801035,12430,12430,12430,12430,0
20250401,172300,2582801035,12430,12430,12430,12430,0
20250401,172200,2582801035,12430,12430,12430,12430,2824
20250401,172100,2582801035,12430,12430,12430,12430,0
20250401,172000,2582801035,12430,12430,12430,12430,0
20250401,171900,2582801035,12430,12430,12430,12430,0
20250401,171800,2582801035,12430,12430,12430,12430,0
20250401,171700,2582801035,12430,12430,12430,12430,0
20250401,171600,2582801035,12430,12430,12430,12430,0
20250401,171500,2582801035,12430,12430,12430,12430,0
20250401,171400,2582801035,12430,12430,12430,12430,0
20250401,171300,2582801035,12430,12430,12430,12430,0
20250401,171200,2582801035,12430,12430,12430,12430,0
20250401,171100,2582801035,12430,12430,12430,12430,0
20250401,171000,2582801035,12430,12430,12430,12430,0
20250401,170900,2582801035,12430,12430,12430,12430,0
20250401,170800,2582801035,12430,12430,12430,12430,0
20250401,170700,2582801035,12430,12430,12430,12430,0
20250401,170600,2582801035,12430,12430,12430,12430,0
20250401,170500,2582801035,12430,12430,12430,12430,0
20250401,170400,2582801035,12430,12430,12430,12430,0
20250401,170300,2582801035,12430,12430,12430,12430,0
20250401,170200,2582801035,12430,12430,12430,12430,0
20250401,170100,2582801035,12430,12430,12430,12430,0
20250401,170000,2582801035,12430,12430,12430,12430,0
20250401,165900,2582801035,12430,12430,12430,12430,0
20250401,165800,2582801035,12430,12430,12430,12430,0
20250401,165700,2582801035,12430,12430,12430,12430,0
20250401,165600,2582801035,12430,12430,12430,12430,0
20250401,165500,2582801035,12430,12430,12430,12430,0
20250401,165400,2582801035,12430,12430,12430,12430,0
20250401,165300,2582801035,12430,12430,12430,12430,0
20250401,165200,2582801035,12430,12430,12430,12430,2824
20250401,165100,2582801035,12430,12430,12430,12430,0
20250401,165000,2582801035,12430,12430,12430,12430,0
20250401,164900,2582801035,12430,12430,12430,12430,0
20250401,164800,2582801035,12430,12430,12430,12430,0
20250401,164700,2582801035,12430,12430,12430,12430,0
20250401,164600,2582801035,12430,12430,12430,12430,0
20250401,164500,2582801035,12430,12430,12430,12430,0
20250401,164400,2582801035,12430,12430,12430,12430,0
20250401,164300,2582801035,12430,12430,12430,12430,0
20250401,164200,2582801035,12430,12430,12430,12430,0
20250401,164100,2582801035,12430,12430,12430,12430,0
20250401,164000,2582801035,12430,12430,12430,12430,0
20250401,163900,2582801035,12430,12430,12430,12430,0
20250401,163800,2582801035,12430,12430,12430,12430,0
20250401,163700,2582801035,12430,12430,12430,12430,0
20250401,163600,2582801035,12430,12430,12430,12430,0
20250401,163500,2582801035,12430,12430,12430,12430,0
20250401,163400,2582801035,12430,12430,12430,12430,0
20250401,163300,2582801035,12430,12430,12430,12430,0
20250401,163200,2582801035,12430,12430,12430,12430,0
20250401,163100,2582801035,12430,12430,12430,12430,0
20250401,163000,2582801035,12430,12430,12430,12430,0
20250401,162900,2582801035,12430,12430,12430,12430,0
20250401,162800,2582801035,12430,12430,12430,12430,0
20250401,162700,2582801035,12430,12430,12430,12430,0
20250401,162600,2582801035,12430,12430,12430,12430,0
20250401,162500,2582801035,12430,12430,12430,12430,0
20250401,162400,2582801035,12430,12430,12430,12430,0
20250401,162300,2582801035,12430,12430,12430,12430,0
20250401,162200,2582801035,12430,12430,12430,12430,2824
20250401,162100,2582801035,12430,12430,12430,12430,0
20250401,162000,2582801035,12430,12430,12430,12430,0
20250401,161900,2582801035,12430,12430,12430,12430,0
20250401,161800,2582801035,12430,12430,12430,12430,0
20250401,161700,2582801035,12430,12430,12430,12430,0
20250401,161600,2582801035,12430,12430,12430,12430,0
20250401,161500,2582801035,12430,12430,12430,12430,0
20250401,161400,2582801035,12430,12430,12430,12430,0
20250401,161300,2582801035,12430,12430,12430,12430,0
20250401,161200,2582801035,12430,12430,12430,12430,0
20250401,161100,2582801035,12430,12430,12430,12430,0
20250401,161000,2582801035,12430,12430,12430,12430,0
20250401,160900,2582801035,12430,12430,12430,12430,0
20250401,160800,2582801035,12430,12430,12430,12430,0
20250401,160700,2582801035,12430,12430,12430,12430,0
20250401,160600,2582801035,12430,12430,12430,12430,0
20250401,160500,2582801035,12430,12430,12430,12430,0
20250401,160400,2582801035,12430,12430,12430,12430,0
20250401,160300,2582801035,12430,12430,12430,12430,0
20250401,160200,2582801035,12430,12430,12430,12430,0
20250401,160100,2582801035,12430,12430,12430,12430,0
20250401,160000,2582801035,12430,12430,12430,12430,0
20250401,155900,2582801035,12430,12430,12430,12430,0
20250401,155800,2582801035,12430,12430,12430,12430,0
20250401,155700,2582801035,12430,12430,12430,12430,0
20250401,155600,2582801035,12430,12430,12430,12430,0
20250401,155500,2582801035,12430,12430,12430,12430,0
20250401,155400,2582801035,12430,12430,12430,12430,0
20250401,155300,2582801035,12430,12430,12430,12430,0
20250401,155200,2582801035,12430,12430,12430,12430,2824
20250401,155100,2582801035,12430,12430,12430,12430,0
20250401,155000,2582801035,12430,12430,12430,12430,0
20250401,154900,2582801035,12430,12430,12430,12430,0
20250401,154800,2582801035,12430,12430,12430,12430,0
20250401,154700,2582801035,12430,12430,12430,12430,0
20250401,154600,2582801035,12430,12430,12430,12430,0
20250401,154500,2582801035,12430,12430,12430,12430,0
20250401,154400,2582801035,12430,12430,12430,12430,0
20250401,154300,2582801035,12430,12430,12430,12430,0
20250401,154200,2582801035,12430,12430,12430,12430,0
20250401,154100,2582801035,12430,12430,12430,12430,0
20250401,154000,2582801035,12430,12430,12430,12430,0
20250401,153900,2582801035,12430,12430,12430,12430,0
20250401,153800,2582801035,12430,12430,12430,12430,0
20250401,153700,2582801035,12430,12430,12430,12430,0
20250401,153600,2582801035,12430,12430,12430,12430,0
20250401,153500,2582801035,12430,12430,12430,12430,0
20250401,153400,2582801035,12430,12430,12430,12430,0
20250401,153300,2582801035,12430,12430,12430,12430,0
20250401,153200,2582801035,12430,12430,12430,12430,0
20250401,153100,2582801035,12430,12430,12430,12430,0
20250401,153000,2582801035,12430,12430,12430,12430,2824
20250401,152900,2547698715,12450,12450,12450,12450,0
20250401,152800,2547698715,12450,12450,12450,12450,0
20250401,152700,2547698715,12450,12450,12450,12450,0
20250401,152600,2547698715,12450,12450,12450,12450,0
20250401,152500,2547698715,12450,12450,12450,12450,0
20250401,152400,2547698715,12450,12450,12450,12450,0
20250401,152300,2547698715,12450,12450,12450,12450,0
20250401,152200,2547698715,12450,12450,12450,12450,0
20250401,152100,2547698715,12450,12450,12450,12450,0
20250401,152000,2547698715,12450,12450,12450,12450,0
20250401,151900,2547698715,12450,12450,12460,12450,306
20250401,151800,2543888915,12450,12440,12450,12440,187
20250401,151700,2541562265,12440,12450,12450,12440,400
20250401,151600,2536585085,12450,12450,12450,12450,95
20250401,151500,2535402335,12440,12440,12460,12440,290
20250401,151400,2531790825,12450,12460,12460,12450,482
20250401,151300,2525785115,12450,12450,12450,12450,261
20250401,151200,2522535665,12450,12450,12450,12450,105
20250401,151100,2521228415,12450,12450,12460,12440,702
20250401,151000,2512488895,12450,12440,12450,12440,134
20250401,150900,2510821905,12450,12450,12450,12450,70
20250401,150800,2509950405,12450,12440,12460,12440,124
20250401,150700,2508406265,12440,12460,12460,12440,993
20250401,150600,2496051415,12450,12460,12460,12450,55
20250401,150500,2495366345,12410,12420,12460,12410,1108
20250401,150400,2481588215,12420,12410,12420,12410,62
20250401,150300,2480818765,12410,12450,12450,12400,4987
20250401,150200,2418903745,12460,12440,12460,12440,445
20250401,150100,2413365385,12450,12450,12450,12450,51
20250401,150000,2412730435,12450,12450,12450,12450,1
20250401,145900,2412717985,12450,12450,12450,12450,451
20250401,145800,2407103035,12450,12450,12450,12450,7
20250401,145700,2407015885,12460,12460,12460,12460,12
20250401,145600,2406866365,12450,12460,12460,12450,21
20250401,145500,2406604875,12450,12450,12460,12450,116
20250401,145400,2405160365,12460,12450,12460,12450,132
20250401,145300,2403515655,12450,12450,12450,12450,0
20250401,145200,2403515655,12450,12450,12450,12450,56
20250401,145100,2402818455,12460,12460,12460,12460,24
20250401,145000,2402519415,12470,12470,12470,12460,70
20250401,144900,2401646935,12460,12460,12460,12460,2
20250401,144800,2401622015,12460,12460,12460,12460,0
20250401,144700,2401622015,12460,12460,12460,12460,260
20250401,144600,2398382415,12450,12450,12450,12450,0
20250401,144500,2398382415,12450,12450,12450,12450,13
20250401,144400,2398220565,12460,12440,12460,12440,606
20250401,144300,2390677675,12440,12440,12440,12440,5
20250401,144200,2390615475,12450,12450,12450,12450,0
20250401,144100,2390615475,12450,12450,12450,12450,0
20250401,144000,2390615475,12450,12450,12450,12450,0
20250401,143900,2390615475,12450,12450,12450,12450,0
20250401,143800,2390615475,12450,12450,12450,12450,61
20250401,143700,2389856025,12440,12440,12440,12440,10
20250401,143600,2389731625,12450,12450,12450,12450,6
20250401,143500,2389656925,12450,12450,12450,12450,117
20250401,143400,2388200275,12420,12420,12420,12420,0
20250401,143300,2388200275,12420,12420,12420,12420,261
20250401,143200,2384958655,12450,12430,12450,12430,844
20250401,143100,2374467715,12430,12440,12450,12430,1059
20250401,143000,2361304275,12450,12440,12450,12430,138
20250401,142900,2359587455,12430,12430,12430,12430,5
20250401,142800,2359525305,12430,12440,12450,12430,209
20250401,142700,2356925415,12450,12450,12450,12450,0
20250401,142600,2356925415,12450,12450,12450,12450,0
20250401,142500,2356925415,12450,12450,12450,12450,0
20250401,142400,2356925415,12450,12440,12450,12440,144
20250401,142300,2355133845,12440,12440,12440,12440,0
20250401,142200,2355133845,12440,12440,12440,12440,59
20250401,142100,2354399885,12430,12430,12430,12430,508
20250401,142000,2348085445,12430,12430,12430,12430,6
20250401,141900,2348010865,12470,12430,12470,12430,60
20250401,141800,2347264245,12440,12450,12450,12440,485
20250401,141700,2341230725,12450,12460,12460,12450,441
20250401,141600,2335739465,12470,12460,12470,12460,6
20250401,141500,2335664695,12460,12460,12460,12460,5
20250401,141400,2335602395,12460,12460,12460,12460,0
20250401,141300,2335602395,12460,12450,12460,12450,52
20250401,141200,2334954725,12470,12450,12470,12450,26
20250401,141100,2334630525,12460,12460,12460,12460,174
20250401,141000,2332462485,12470,12470,12470,12470,0
20250401,140900,2332462485,12470,12470,12470,12470,0
20250401,140800,2332462485,12470,12470,12470,12470,0
20250401,140700,2332462485,12470,12470,12470,12470,0
20250401,140600,2332462485,12470,12470,12470,12470,0
20250401,140500,2332462485,12470,12470,12470,12470,0
20250401,140400,2332462485,12470,12470,12470,12470,1
20250401,140300,2332450015,12460,12460,12460,12460,159
20250401,140200,2330468875,12460,12460,12460,12460,0
20250401,140100,2330468875,12460,12460,12460,12460,200
20250401,140000,2327976875,12460,12460,12460,12460,65
20250401,135900,2327166975,12460,12460,12460,12460,15
20250401,135800,2326980075,12460,12460,12460,12460,179
20250401,135700,2324749735,12460,12460,12460,12460,22
20250401,135600,2324475615,12460,12460,12460,12460,7
20250401,135500,2324388395,12460,12470,12470,12460,12
20250401,135400,2324238775,12470,12470,12470,12470,100
20250401,135300,2322991775,12470,12460,12470,12460,107
20250401,135200,2321657775,12460,12460,12460,12460,2
20250401,135100,2321632855,12460,12460,12460,12460,14
20250401,135000,2321458415,12450,12450,12450,12450,0
20250401,134900,2321458415,12450,12450,12450,12450,0
20250401,134800,2321458415,12450,12450,12450,12450,36
20250401,134700,2321010215,12450,12450,12450,12450,0
20250401,134600,2321010215,12450,12450,12450,12450,0
20250401,134500,2321010215,12450,12450,12450,12450,15
20250401,134400,2320823465,12450,12450,12450,12450,504
20250401,134300,2314548665,12450,12450,12450,12450,20
20250401,134200,2314299665,12450,12460,12460,12450,477
20250401,134100,2308361005,12460,12470,12480,12460,1979
20250401,134000,2283695495,12480,12480,12480,12480,0
20250401,133900,2283695495,12480,12480,12480,12480,2
20250401,133800,2283670535,12480,12480,12480,12480,0
20250401,133700,2283670535,12480,12480,12480,12480,158
20250401,133600,2281698695,12470,12470,12470,12470,1
20250401,133500,2281686225,12480,12480,12480,12480,40
20250401,133400,2281187025,12480,12480,12480,12480,50
20250401,133300,2280563025,12480,12470,12480,12470,3
20250401,133200,2280525605,12470,12480,12480,12470,11
20250401,133100,2280388335,12480,12480,12480,12480,91
20250401,133000,2279252655,12480,12480,12480,12480,0
20250401,132900,2279252655,12480,12480,12480,12470,350
20250401,132800,2274884715,12480,12480,12480,12480,0
20250401,132700,2274884715,12480,12480,12480,12480,50
20250401,132600,2274260715,12480,12490,12490,12480,73
20250401,132500,2273348995,12480,12480,12480,12480,144
20250401,132400,2271551875,12470,12480,12480,12470,57
20250401,132300,2270840905,12490,12500,12500,12490,33
20250401,132200,2270428715,12500,12500,12500,12500,0
20250401,132100,2270428715,12500,12500,12500,12500,508
20250401,132000,2264078715,12500,12480,12500,12480,458
20250401,131900,2258357465,12490,12490,12490,12490,0
20250401,131800,2258357465,12490,12490,12490,12490,1
20250401,131700,2258344975,12470,12490,12490,12470,64
20250401,131600,2257545775,12480,12480,12480,12480,53
20250401,131500,2256884335,12480,12480,12480,12480,0
20250401,131400,2256884335,12480,12480,12480,12480,51
20250401,131300,2256247855,12500,12470,12500,12470,457
20250401,131200,2250539075,12470,12470,12470,12470,330
20250401,131100,2246423975,12460,12450,12460,12450,1497
20250401,131000,2227771705,12430,12450,12450,12430,4
20250401,130900,2227721945,12430,12440,12440,12430,219
20250401,130800,2224999565,12450,12450,12450,12450,45
20250401,130700,2224439315,12450,12450,12450,12450,0
20250401,130600,2224439315,12450,12450,12450,12450,10
20250401,130500,2224314815,12450,12450,12450,12450,3
20250401,130400,2224277465,12450,12430,12450,12430,108
20250401,130300,2222934035,12440,12440,12440,12430,261
20250401,130200,2219687385,12440,12450,12450,12440,421
20250401,130100,2214446185,12460,12460,12460,12460,8
20250401,130000,2214346505,12460,12460,12460,12460,79
20250401,125900,2213362165,12460,12460,12460,12460,1
20250401,125800,2213349705,12450,12450,12450,12450,125
20250401,125700,2211793455,12450,12450,12450,12450,92
20250401,125600,2210648055,12450,12450,12450,12450,106
20250401,125500,2209328355,12450,12450,12450,12450,11
20250401,125400,2209191405,12450,12450,12450,12450,20
20250401,125300,2208942405,12450,12450,12450,12450,170
20250401,125200,2206825905,12450,12450,12450,12450,277
20250401,125100,2203377255,12450,12460,12460,12450,406
20250401,125000,2198322475,12460,12460,12460,12450,188
20250401,124900,2195980615,12470,12470,12470,12470,37
20250401,124800,2195519225,12460,12460,12460,12460,133
20250401,124700,2193862045,12460,12460,12460,12450,861
20250401,124600,2183137515,12470,12470,12470,12470,1
20250401,124500,2183125045,12460,12460,12460,12460,0
20250401,124400,2183125045,12460,12460,12460,12460,143
20250401,124300,2181343265,12460,12460,12460,12460,0
20250401,124200,2181343265,12460,12460,12460,12460,1120
20250401,124100,2167388065,12460,12450,12460,12450,464
20250401,124000,2161611255,12450,12450,12450,12450,3
20250401,123900,2161573905,12450,12440,12450,12440,14
20250401,123800,2161399695,12450,12460,12460,12450,106
20250401,123700,2160079955,12460,12470,12470,12450,295
20250401,123600,2156403135,12460,12460,12460,12460,169
20250401,123500,2154297395,12460,12460,12460,12460,80
20250401,123400,2153300595,12460,12450,12460,12450,1041
20250401,123300,2140339745,12450,12450,12450,12450,56
20250401,123200,2139642545,12450,12450,12450,12450,1086
20250401,123100,2126121845,12440,12440,12440,12440,53
20250401,123000,2125462525,12450,12450,12450,12450,209
20250401,122900,2122860475,12450,12440,12450,12440,217
20250401,122800,2120160335,12440,12430,12440,12430,161
20250401,122700,2118157695,12440,12440,12440,12440,0
20250401,122600,2118157695,12440,12430,12440,12400,1500
20250401,122500,2099549595,12420,12420,12420,12420,21
20250401,122400,2099288775,12450,12450,12450,12450,0
20250401,122300,2099288775,12450,12410,12450,12410,626
20250401,122200,2091512245,12410,12410,12410,12410,70
20250401,122100,2090643545,12420,12420,12420,12420,2
20250401,122000,2090618705,12430,12420,12430,12420,311
20250401,121900,2086755975,12430,12430,12430,12430,10
20250401,121800,2086631675,12440,12440,12440,12440,10
20250401,121700,2086507275,12440,12440,12440,12440,68
20250401,121600,2085661355,12420,12420,12420,12420,209
20250401,121500,2083065575,12420,12430,12430,12420,20
20250401,121400,2082817145,12430,12430,12430,12430,2542
20250401,121300,2051220085,12430,12430,12430,12430,300
20250401,121200,2047491085,12440,12440,12440,12430,10
20250401,121100,2047366755,12450,12450,12450,12450,1
20250401,121000,2047354305,12430,12430,12430,12430,200
20250401,120900,2044868305,12430,12430,12430,12430,52
20250401,120800,2044221945,12430,12430,12430,12430,53
20250401,120700,2043563155,12430,12430,12430,12430,554
20250401,120600,2036676935,12440,12440,12440,12440,61
20250401,120500,2035918095,12450,12450,12450,12450,0
20250401,120400,2035918095,12450,12450,12450,12450,74
20250401,120300,2034996795,12450,12450,12450,12450,132
20250401,120200,2033353395,12460,12460,12460,12460,0
20250401,120100,2033353395,12460,12460,12460,12460,0
20250401,120000,2033353395,12460,12460,12460,12460,1
20250401,115900,2033340935,12430,12450,12450,12430,363
20250401,115800,2028827645,12460,12450,12460,12450,381
20250401,115700,2024084185,12450,12430,12450,12410,101
20250401,115600,2022830195,12410,12420,12420,12410,79
20250401,115500,2021849045,12420,12420,12420,12420,1
20250401,115400,2021836625,12480,12480,12480,12480,0
20250401,115300,2021836625,12480,12480,12480,12480,0
20250401,115200,2021836625,12480,12480,12480,12480,0
20250401,115100,2021836625,12480,12440,12480,12400,529
20250401,115000,2015273445,12420,12440,12440,12420,29
20250401,114900,2014913245,12440,12450,12450,12430,438
20250401,114800,2009462825,12470,12470,12470,12470,0
20250401,114700,2009462825,12470,12470,12470,12470,2
20250401,114600,2009437885,12480,12480,12480,12480,170
20250401,114500,2007316285,12480,12480,12480,12480,0
20250401,114400,2007316285,12480,12450,12480,12450,112
20250401,114300,2005921525,12450,12450,12450,12450,0
20250401,114200,2005921525,12450,12450,12450,12450,0
20250401,114100,2005921525,12450,12450,12450,12450,0
20250401,114000,2005921525,12450,12450,12450,12450,16
20250401,113900,2005722325,12450,12450,12450,12450,189
20250401,113800,2003369275,12450,12450,12450,12450,0
20250401,113700,2003369275,12450,12450,12450,12450,118
20250401,113600,2001900175,12490,12490,12490,12490,5
20250401,113500,2001837725,12460,12490,12490,12450,58
20250401,113400,2001115075,12500,12520,12520,12500,406
20250401,113300,1996038075,12510,12500,12510,12500,143
20250401,113200,1994249555,12500,12530,12530,12500,429
20250401,113100,1988884185,12550,12550,12550,12550,2
20250401,113000,1988859085,12550,12490,12560,12490,1992
20250401,112900,1963863845,12450,12490,12500,12450,739
20250401,112800,1954629185,12500,12470,12510,12470,3904
20250401,112700,1905852525,12470,12460,12470,12460,249
20250401,112600,1902747505,12470,12470,12470,12470,646
20250401,112500,1894691885,12470,12450,12470,12450,1908
20250401,112400,1870901375,12450,12450,12450,12450,416
20250401,112300,1865722175,12450,12420,12450,12420,1390
20250401,112200,1848436545,12430,12430,12430,12430,94
20250401,112100,1847268125,12430,12420,12440,12400,1127
20250401,112000,1833266825,12400,12390,12400,12370,1434
20250401,111900,1815488565,12350,12370,12370,12350,179
20250401,111800,1813276175,12380,12420,12420,12380,578
20250401,111700,1806100095,12420,12390,12420,12390,101
20250401,111600,1804848675,12420,12390,12420,12390,208
20250401,111500,1802267195,12390,12390,12390,12390,28
20250401,111400,1801920275,12360,12380,12380,12360,105
20250401,111300,1800620775,12380,12380,12380,12380,5
20250401,111200,1800558875,12380,12380,12380,12380,10
20250401,111100,1800435075,12400,12370,12400,12370,104
20250401,111000,1799148565,12370,12370,12370,12360,201
20250401,110900,1796663005,12350,12340,12400,12340,1359
20250401,110800,1779851615,12350,12350,12350,12350,5
20250401,110700,1779789865,12330,12330,12330,12330,92
20250401,110600,1778655505,12330,12360,12370,12330,54
20250401,110500,1777987575,12370,12370,12370,12370,0
20250401,110400,1777987575,12370,12350,12370,12350,95
20250401,110300,1776813085,12350,12350,12350,12350,0
20250401,110200,1776813085,12350,12320,12350,12310,92
20250401,110100,1775679395,12370,12330,12370,12320,328
20250401,110000,1771635095,12330,12330,12330,12330,66
20250401,105900,1770821315,12370,12330,12370,12330,284
20250401,105800,1767309875,12340,12360,12380,12330,1257
20250401,105700,1751797525,12350,12350,12350,12340,162
20250401,105600,1749796945,12380,12360,12380,12360,60
20250401,105500,1749055275,12350,12340,12350,12320,677
20250401,105400,1740694815,12330,12340,12340,12310,322
20250401,105300,1736727375,12340,12340,12340,12340,15
20250401,105200,1736542275,12350,12330,12350,12300,175
20250401,105100,1734386905,12340,12350,12380,12330,1113
20250401,105000,1720648055,12350,12330,12350,12330,488
20250401,104900,1714622465,12300,12300,12300,12300,49
20250401,104800,1714019765,12340,12300,12340,12300,135
20250401,104700,1712357225,12300,12290,12300,12290,275
20250401,104600,1708975725,12290,12300,12350,12290,807
20250401,104500,1699054665,12300,12330,12350,12290,2597
20250401,104400,1667103475,12320,12320,12340,12320,543
20250401,104300,1660411715,12330,12350,12350,12330,921
20250401,104200,1649053475,12340,12360,12360,12340,377
20250401,104100,1644401245,12350,12380,12380,12350,20
20250401,104000,1644153945,12390,12390,12390,12390,0
20250401,103900,1644153945,12390,12380,12390,12330,583
20250401,103800,1636961405,12380,12360,12390,12360,28
20250401,103700,1636614725,12340,12370,12390,12340,819
20250401,103600,1626493705,12310,12310,12310,12310,0
20250401,103500,1626493705,12310,12310,12390,12300,390
20250401,103400,1621690195,12390,12320,12390,12300,1222
20250401,103300,1606645905,12380,12400,12420,12310,559
20250401,103200,1599733775,12310,12310,12310,12310,10
20250401,103100,1599610675,12300,12300,12360,12290,1200
20250401,103000,1584828865,12300,12300,12300,12300,1234
20250401,102900,1569650665,12360,12400,12400,12300,5094
20250401,102800,1506894685,12400,12400,12400,12400,50
20250401,102700,1506274685,12400,12360,12400,12360,1143
20250401,102600,1492147085,12360,12360,12360,12360,20
20250401,102500,1491899885,12360,12380,12380,12360,683
20250401,102400,1483456115,12370,12420,12420,12370,43
20250401,102300,1482924155,12370,12420,12420,12370,201
20250401,102200,1480437385,12410,12410,12410,12410,0
20250401,102100,1480437385,12410,12420,12420,12410,152
20250401,102000,1478549565,12420,12380,12420,12380,53
20250401,101900,1477891525,12390,12390,12390,12390,7
20250401,101800,1477804795,12360,12360,12360,12360,2
20250401,101700,1477780075,12360,12370,12370,12360,43
20250401,101600,1477248585,12370,12360,12370,12360,44
20250401,101500,1476704675,12360,12360,12360,12360,15
20250401,101400,1476519275,12350,12370,12390,12350,1618
20250401,101300,1456515455,12380,12420,12420,12380,998
20250401,101200,1444152355,12390,12400,12440,12390,256
20250401,101100,1440977815,12400,12430,12430,12400,1902
20250401,101000,1417368495,12410,12410,12410,12410,0
20250401,100900,1417368495,12410,12410,12410,12410,0
20250401,100800,1417368495,12410,12430,12430,12410,60
20250401,100700,1416623795,12430,12420,12430,12420,1013
20250401,100600,1404042325,12420,12430,12430,12420,83
20250401,100500,1403011455,12430,12430,12430,12420,113
20250401,100400,1401606975,12430,12430,12430,12430,51
20250401,100300,1400973045,12440,12430,12440,12430,50
20250401,100200,1400351265,12440,12440,12440,12440,817
20250401,100100,1390187785,12450,12430,12450,12420,94
20250401,100000,1389019955,12450,12440,12450,12430,415
20250401,095900,1383856755,12450,12470,12470,12450,33
20250401,095800,1383445875,12470,12440,12470,12440,1910
20250401,095700,1359634795,12440,12430,12450,12430,1117
20250401,095600,1345742695,12430,12425,12440,12420,360
20250401,095500,1341267870,12420,12400,12420,12400,2385
20250401,095400,1311688680,12400,12390,12420,12380,1736
20250401,095300,1290158430,12390,12390,12390,12380,118
20250401,095200,1288696480,12390,12390,12390,12390,0
20250401,095100,1288696480,12390,12390,12390,12380,315
20250401,095000,1284793640,12390,12380,12400,12380,79
20250401,094900,1283814920,12400,12380,12400,12370,331
20250401,094800,1279719440,12380,12380,12380,12370,140
20250401,094700,1277987520,12380,12380,12380,12370,401
20250401,094600,1273026240,12380,12400,12400,12380,56
20250401,094500,1272332260,12410,12410,12410,12370,443
20250401,094400,1266846860,12410,12400,12410,12390,50
20250401,094300,1266227220,12410,12410,12410,12410,507
20250401,094200,1259935350,12410,12390,12410,12390,337
20250401,094100,1255756590,12400,12390,12400,12390,417
20250401,094000,1250589120,12390,12390,12390,12390,110
20250401,093900,1249226220,12390,12360,12390,12360,465
20250401,093800,1243469640,12370,12390,12400,12360,1148
20250401,093700,1229257110,12400,12410,12410,12400,321
20250401,093600,1225274560,12410,12400,12410,12400,664
20250401,093500,1217039950,12410,12420,12420,12410,60
20250401,093400,1216295250,12420,12430,12430,12400,1544
20250401,093300,1197108990,12430,12440,12450,12410,809
20250401,093200,1187060620,12440,12440,12450,12430,2112
20250401,093100,1160807260,12450,12450,12460,12400,397
20250401,093000,1155864840,12450,12410,12450,12410,389
20250401,092900,1151033930,12410,12410,12420,12410,180
20250401,092800,1148799630,12410,12410,12430,12410,257
20250401,092700,1145606420,12410,12410,12410,12410,41
20250401,092600,1145097610,12430,12420,12430,12420,161
20250401,092500,1143097230,12420,12410,12420,12390,1123
20250401,092400,1129172560,12400,12400,12400,12390,321
20250401,092300,1125194160,12400,12420,12420,12380,2210
20250401,092200,1097780480,12420,12400,12420,12380,1308
20250401,092100,1081554540,12410,12410,12410,12390,1929
20250401,092000,1057630230,12410,12420,12460,12410,949
20250401,091900,1045849130,12460,12430,12460,12400,1359
20250401,091800,1028979890,12400,12470,12500,12400,2086
20250401,091700,1003067000,12500,12460,12500,12460,753
20250401,091600,993665220,12500,12480,12500,12470,526
20250401,091500,987099360,12480,12500,12500,12420,2272
20250401,091400,958774410,12500,12500,12500,12480,1219
20250401,091300,943538100,12480,12490,12500,12480,1746
20250401,091200,921732720,12490,12510,12510,12490,600
20250401,091100,914233810,12510,12560,12560,12490,1949
20250401,091000,889837240,12560,12520,12560,12520,1931
20250401,090900,865640780,12520,12510,12560,12510,503
20250401,090800,859344100,12560,12510,12570,12490,2830
20250401,090700,823931900,12500,12560,12570,12490,4643
20250401,090600,765853110,12560,12600,12600,12520,3709
20250401,090500,719203080,12600,12660,12660,12600,2434
20250401,090400,688432930,12660,12680,12680,12630,2780
20250401,090300,653282390,12680,12690,12690,12630,3299
20250401,090200,611507300,12700,12700,12780,12695,4435
20250401,090100,555086970,12700,12850,12850,12700,10357
20250401,090000,422976880,12760,12800,13000,12730,32964
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 2582801035 12430 12430 12430 12430 2824
3 20250401 185100 2582801035 12430 12430 12430 12430 0
4 20250401 185000 2582801035 12430 12430 12430 12430 0
5 20250401 184900 2582801035 12430 12430 12430 12430 0
6 20250401 184800 2582801035 12430 12430 12430 12430 0
7 20250401 184700 2582801035 12430 12430 12430 12430 0
8 20250401 184600 2582801035 12430 12430 12430 12430 0
9 20250401 184500 2582801035 12430 12430 12430 12430 0
10 20250401 184400 2582801035 12430 12430 12430 12430 0
11 20250401 184300 2582801035 12430 12430 12430 12430 0
12 20250401 184200 2582801035 12430 12430 12430 12430 0
13 20250401 184100 2582801035 12430 12430 12430 12430 0
14 20250401 184000 2582801035 12430 12430 12430 12430 0
15 20250401 183900 2582801035 12430 12430 12430 12430 0
16 20250401 183800 2582801035 12430 12430 12430 12430 0
17 20250401 183700 2582801035 12430 12430 12430 12430 0
18 20250401 183600 2582801035 12430 12430 12430 12430 0
19 20250401 183500 2582801035 12430 12430 12430 12430 0
20 20250401 183400 2582801035 12430 12430 12430 12430 0
21 20250401 183300 2582801035 12430 12430 12430 12430 0
22 20250401 183200 2582801035 12430 12430 12430 12430 0
23 20250401 183100 2582801035 12430 12430 12430 12430 0
24 20250401 183000 2582801035 12430 12430 12430 12430 0
25 20250401 182900 2582801035 12430 12430 12430 12430 0
26 20250401 182800 2582801035 12430 12430 12430 12430 0
27 20250401 182700 2582801035 12430 12430 12430 12430 0
28 20250401 182600 2582801035 12430 12430 12430 12430 0
29 20250401 182500 2582801035 12430 12430 12430 12430 0
30 20250401 182400 2582801035 12430 12430 12430 12430 0
31 20250401 182300 2582801035 12430 12430 12430 12430 0
32 20250401 182200 2582801035 12430 12430 12430 12430 2824
33 20250401 182100 2582801035 12430 12430 12430 12430 0
34 20250401 182000 2582801035 12430 12430 12430 12430 0
35 20250401 181900 2582801035 12430 12430 12430 12430 0
36 20250401 181800 2582801035 12430 12430 12430 12430 0
37 20250401 181700 2582801035 12430 12430 12430 12430 0
38 20250401 181600 2582801035 12430 12430 12430 12430 0
39 20250401 181500 2582801035 12430 12430 12430 12430 0
40 20250401 181400 2582801035 12430 12430 12430 12430 0
41 20250401 181300 2582801035 12430 12430 12430 12430 0
42 20250401 181200 2582801035 12430 12430 12430 12430 0
43 20250401 181100 2582801035 12430 12430 12430 12430 0
44 20250401 181000 2582801035 12430 12430 12430 12430 0
45 20250401 180900 2582801035 12430 12430 12430 12430 0
46 20250401 180800 2582801035 12430 12430 12430 12430 0
47 20250401 180700 2582801035 12430 12430 12430 12430 0
48 20250401 180600 2582801035 12430 12430 12430 12430 0
49 20250401 180500 2582801035 12430 12430 12430 12430 0
50 20250401 180400 2582801035 12430 12430 12430 12430 0
51 20250401 180300 2582801035 12430 12430 12430 12430 0
52 20250401 180200 2582801035 12430 12430 12430 12430 0
53 20250401 180100 2582801035 12430 12430 12430 12430 0
54 20250401 180000 2582801035 12430 12430 12430 12430 0
55 20250401 175900 2582801035 12430 12430 12430 12430 0
56 20250401 175800 2582801035 12430 12430 12430 12430 0
57 20250401 175700 2582801035 12430 12430 12430 12430 0
58 20250401 175600 2582801035 12430 12430 12430 12430 0
59 20250401 175500 2582801035 12430 12430 12430 12430 0
60 20250401 175400 2582801035 12430 12430 12430 12430 0
61 20250401 175300 2582801035 12430 12430 12430 12430 0
62 20250401 175200 2582801035 12430 12430 12430 12430 2824
63 20250401 175100 2582801035 12430 12430 12430 12430 0
64 20250401 175000 2582801035 12430 12430 12430 12430 0
65 20250401 174900 2582801035 12430 12430 12430 12430 0
66 20250401 174800 2582801035 12430 12430 12430 12430 0
67 20250401 174700 2582801035 12430 12430 12430 12430 0
68 20250401 174600 2582801035 12430 12430 12430 12430 0
69 20250401 174500 2582801035 12430 12430 12430 12430 0
70 20250401 174400 2582801035 12430 12430 12430 12430 0
71 20250401 174300 2582801035 12430 12430 12430 12430 0
72 20250401 174200 2582801035 12430 12430 12430 12430 0
73 20250401 174100 2582801035 12430 12430 12430 12430 0
74 20250401 174000 2582801035 12430 12430 12430 12430 0
75 20250401 173900 2582801035 12430 12430 12430 12430 0
76 20250401 173800 2582801035 12430 12430 12430 12430 0
77 20250401 173700 2582801035 12430 12430 12430 12430 0
78 20250401 173600 2582801035 12430 12430 12430 12430 0
79 20250401 173500 2582801035 12430 12430 12430 12430 0
80 20250401 173400 2582801035 12430 12430 12430 12430 0
81 20250401 173300 2582801035 12430 12430 12430 12430 0
82 20250401 173200 2582801035 12430 12430 12430 12430 0
83 20250401 173100 2582801035 12430 12430 12430 12430 0
84 20250401 173000 2582801035 12430 12430 12430 12430 0
85 20250401 172900 2582801035 12430 12430 12430 12430 0
86 20250401 172800 2582801035 12430 12430 12430 12430 0
87 20250401 172700 2582801035 12430 12430 12430 12430 0
88 20250401 172600 2582801035 12430 12430 12430 12430 0
89 20250401 172500 2582801035 12430 12430 12430 12430 0
90 20250401 172400 2582801035 12430 12430 12430 12430 0
91 20250401 172300 2582801035 12430 12430 12430 12430 0
92 20250401 172200 2582801035 12430 12430 12430 12430 2824
93 20250401 172100 2582801035 12430 12430 12430 12430 0
94 20250401 172000 2582801035 12430 12430 12430 12430 0
95 20250401 171900 2582801035 12430 12430 12430 12430 0
96 20250401 171800 2582801035 12430 12430 12430 12430 0
97 20250401 171700 2582801035 12430 12430 12430 12430 0
98 20250401 171600 2582801035 12430 12430 12430 12430 0
99 20250401 171500 2582801035 12430 12430 12430 12430 0
100 20250401 171400 2582801035 12430 12430 12430 12430 0
101 20250401 171300 2582801035 12430 12430 12430 12430 0
102 20250401 171200 2582801035 12430 12430 12430 12430 0
103 20250401 171100 2582801035 12430 12430 12430 12430 0
104 20250401 171000 2582801035 12430 12430 12430 12430 0
105 20250401 170900 2582801035 12430 12430 12430 12430 0
106 20250401 170800 2582801035 12430 12430 12430 12430 0
107 20250401 170700 2582801035 12430 12430 12430 12430 0
108 20250401 170600 2582801035 12430 12430 12430 12430 0
109 20250401 170500 2582801035 12430 12430 12430 12430 0
110 20250401 170400 2582801035 12430 12430 12430 12430 0
111 20250401 170300 2582801035 12430 12430 12430 12430 0
112 20250401 170200 2582801035 12430 12430 12430 12430 0
113 20250401 170100 2582801035 12430 12430 12430 12430 0
114 20250401 170000 2582801035 12430 12430 12430 12430 0
115 20250401 165900 2582801035 12430 12430 12430 12430 0
116 20250401 165800 2582801035 12430 12430 12430 12430 0
117 20250401 165700 2582801035 12430 12430 12430 12430 0
118 20250401 165600 2582801035 12430 12430 12430 12430 0
119 20250401 165500 2582801035 12430 12430 12430 12430 0
120 20250401 165400 2582801035 12430 12430 12430 12430 0
121 20250401 165300 2582801035 12430 12430 12430 12430 0
122 20250401 165200 2582801035 12430 12430 12430 12430 2824
123 20250401 165100 2582801035 12430 12430 12430 12430 0
124 20250401 165000 2582801035 12430 12430 12430 12430 0
125 20250401 164900 2582801035 12430 12430 12430 12430 0
126 20250401 164800 2582801035 12430 12430 12430 12430 0
127 20250401 164700 2582801035 12430 12430 12430 12430 0
128 20250401 164600 2582801035 12430 12430 12430 12430 0
129 20250401 164500 2582801035 12430 12430 12430 12430 0
130 20250401 164400 2582801035 12430 12430 12430 12430 0
131 20250401 164300 2582801035 12430 12430 12430 12430 0
132 20250401 164200 2582801035 12430 12430 12430 12430 0
133 20250401 164100 2582801035 12430 12430 12430 12430 0
134 20250401 164000 2582801035 12430 12430 12430 12430 0
135 20250401 163900 2582801035 12430 12430 12430 12430 0
136 20250401 163800 2582801035 12430 12430 12430 12430 0
137 20250401 163700 2582801035 12430 12430 12430 12430 0
138 20250401 163600 2582801035 12430 12430 12430 12430 0
139 20250401 163500 2582801035 12430 12430 12430 12430 0
140 20250401 163400 2582801035 12430 12430 12430 12430 0
141 20250401 163300 2582801035 12430 12430 12430 12430 0
142 20250401 163200 2582801035 12430 12430 12430 12430 0
143 20250401 163100 2582801035 12430 12430 12430 12430 0
144 20250401 163000 2582801035 12430 12430 12430 12430 0
145 20250401 162900 2582801035 12430 12430 12430 12430 0
146 20250401 162800 2582801035 12430 12430 12430 12430 0
147 20250401 162700 2582801035 12430 12430 12430 12430 0
148 20250401 162600 2582801035 12430 12430 12430 12430 0
149 20250401 162500 2582801035 12430 12430 12430 12430 0
150 20250401 162400 2582801035 12430 12430 12430 12430 0
151 20250401 162300 2582801035 12430 12430 12430 12430 0
152 20250401 162200 2582801035 12430 12430 12430 12430 2824
153 20250401 162100 2582801035 12430 12430 12430 12430 0
154 20250401 162000 2582801035 12430 12430 12430 12430 0
155 20250401 161900 2582801035 12430 12430 12430 12430 0
156 20250401 161800 2582801035 12430 12430 12430 12430 0
157 20250401 161700 2582801035 12430 12430 12430 12430 0
158 20250401 161600 2582801035 12430 12430 12430 12430 0
159 20250401 161500 2582801035 12430 12430 12430 12430 0
160 20250401 161400 2582801035 12430 12430 12430 12430 0
161 20250401 161300 2582801035 12430 12430 12430 12430 0
162 20250401 161200 2582801035 12430 12430 12430 12430 0
163 20250401 161100 2582801035 12430 12430 12430 12430 0
164 20250401 161000 2582801035 12430 12430 12430 12430 0
165 20250401 160900 2582801035 12430 12430 12430 12430 0
166 20250401 160800 2582801035 12430 12430 12430 12430 0
167 20250401 160700 2582801035 12430 12430 12430 12430 0
168 20250401 160600 2582801035 12430 12430 12430 12430 0
169 20250401 160500 2582801035 12430 12430 12430 12430 0
170 20250401 160400 2582801035 12430 12430 12430 12430 0
171 20250401 160300 2582801035 12430 12430 12430 12430 0
172 20250401 160200 2582801035 12430 12430 12430 12430 0
173 20250401 160100 2582801035 12430 12430 12430 12430 0
174 20250401 160000 2582801035 12430 12430 12430 12430 0
175 20250401 155900 2582801035 12430 12430 12430 12430 0
176 20250401 155800 2582801035 12430 12430 12430 12430 0
177 20250401 155700 2582801035 12430 12430 12430 12430 0
178 20250401 155600 2582801035 12430 12430 12430 12430 0
179 20250401 155500 2582801035 12430 12430 12430 12430 0
180 20250401 155400 2582801035 12430 12430 12430 12430 0
181 20250401 155300 2582801035 12430 12430 12430 12430 0
182 20250401 155200 2582801035 12430 12430 12430 12430 2824
183 20250401 155100 2582801035 12430 12430 12430 12430 0
184 20250401 155000 2582801035 12430 12430 12430 12430 0
185 20250401 154900 2582801035 12430 12430 12430 12430 0
186 20250401 154800 2582801035 12430 12430 12430 12430 0
187 20250401 154700 2582801035 12430 12430 12430 12430 0
188 20250401 154600 2582801035 12430 12430 12430 12430 0
189 20250401 154500 2582801035 12430 12430 12430 12430 0
190 20250401 154400 2582801035 12430 12430 12430 12430 0
191 20250401 154300 2582801035 12430 12430 12430 12430 0
192 20250401 154200 2582801035 12430 12430 12430 12430 0
193 20250401 154100 2582801035 12430 12430 12430 12430 0
194 20250401 154000 2582801035 12430 12430 12430 12430 0
195 20250401 153900 2582801035 12430 12430 12430 12430 0
196 20250401 153800 2582801035 12430 12430 12430 12430 0
197 20250401 153700 2582801035 12430 12430 12430 12430 0
198 20250401 153600 2582801035 12430 12430 12430 12430 0
199 20250401 153500 2582801035 12430 12430 12430 12430 0
200 20250401 153400 2582801035 12430 12430 12430 12430 0
201 20250401 153300 2582801035 12430 12430 12430 12430 0
202 20250401 153200 2582801035 12430 12430 12430 12430 0
203 20250401 153100 2582801035 12430 12430 12430 12430 0
204 20250401 153000 2582801035 12430 12430 12430 12430 2824
205 20250401 152900 2547698715 12450 12450 12450 12450 0
206 20250401 152800 2547698715 12450 12450 12450 12450 0
207 20250401 152700 2547698715 12450 12450 12450 12450 0
208 20250401 152600 2547698715 12450 12450 12450 12450 0
209 20250401 152500 2547698715 12450 12450 12450 12450 0
210 20250401 152400 2547698715 12450 12450 12450 12450 0
211 20250401 152300 2547698715 12450 12450 12450 12450 0
212 20250401 152200 2547698715 12450 12450 12450 12450 0
213 20250401 152100 2547698715 12450 12450 12450 12450 0
214 20250401 152000 2547698715 12450 12450 12450 12450 0
215 20250401 151900 2547698715 12450 12450 12460 12450 306
216 20250401 151800 2543888915 12450 12440 12450 12440 187
217 20250401 151700 2541562265 12440 12450 12450 12440 400
218 20250401 151600 2536585085 12450 12450 12450 12450 95
219 20250401 151500 2535402335 12440 12440 12460 12440 290
220 20250401 151400 2531790825 12450 12460 12460 12450 482
221 20250401 151300 2525785115 12450 12450 12450 12450 261
222 20250401 151200 2522535665 12450 12450 12450 12450 105
223 20250401 151100 2521228415 12450 12450 12460 12440 702
224 20250401 151000 2512488895 12450 12440 12450 12440 134
225 20250401 150900 2510821905 12450 12450 12450 12450 70
226 20250401 150800 2509950405 12450 12440 12460 12440 124
227 20250401 150700 2508406265 12440 12460 12460 12440 993
228 20250401 150600 2496051415 12450 12460 12460 12450 55
229 20250401 150500 2495366345 12410 12420 12460 12410 1108
230 20250401 150400 2481588215 12420 12410 12420 12410 62
231 20250401 150300 2480818765 12410 12450 12450 12400 4987
232 20250401 150200 2418903745 12460 12440 12460 12440 445
233 20250401 150100 2413365385 12450 12450 12450 12450 51
234 20250401 150000 2412730435 12450 12450 12450 12450 1
235 20250401 145900 2412717985 12450 12450 12450 12450 451
236 20250401 145800 2407103035 12450 12450 12450 12450 7
237 20250401 145700 2407015885 12460 12460 12460 12460 12
238 20250401 145600 2406866365 12450 12460 12460 12450 21
239 20250401 145500 2406604875 12450 12450 12460 12450 116
240 20250401 145400 2405160365 12460 12450 12460 12450 132
241 20250401 145300 2403515655 12450 12450 12450 12450 0
242 20250401 145200 2403515655 12450 12450 12450 12450 56
243 20250401 145100 2402818455 12460 12460 12460 12460 24
244 20250401 145000 2402519415 12470 12470 12470 12460 70
245 20250401 144900 2401646935 12460 12460 12460 12460 2
246 20250401 144800 2401622015 12460 12460 12460 12460 0
247 20250401 144700 2401622015 12460 12460 12460 12460 260
248 20250401 144600 2398382415 12450 12450 12450 12450 0
249 20250401 144500 2398382415 12450 12450 12450 12450 13
250 20250401 144400 2398220565 12460 12440 12460 12440 606
251 20250401 144300 2390677675 12440 12440 12440 12440 5
252 20250401 144200 2390615475 12450 12450 12450 12450 0
253 20250401 144100 2390615475 12450 12450 12450 12450 0
254 20250401 144000 2390615475 12450 12450 12450 12450 0
255 20250401 143900 2390615475 12450 12450 12450 12450 0
256 20250401 143800 2390615475 12450 12450 12450 12450 61
257 20250401 143700 2389856025 12440 12440 12440 12440 10
258 20250401 143600 2389731625 12450 12450 12450 12450 6
259 20250401 143500 2389656925 12450 12450 12450 12450 117
260 20250401 143400 2388200275 12420 12420 12420 12420 0
261 20250401 143300 2388200275 12420 12420 12420 12420 261
262 20250401 143200 2384958655 12450 12430 12450 12430 844
263 20250401 143100 2374467715 12430 12440 12450 12430 1059
264 20250401 143000 2361304275 12450 12440 12450 12430 138
265 20250401 142900 2359587455 12430 12430 12430 12430 5
266 20250401 142800 2359525305 12430 12440 12450 12430 209
267 20250401 142700 2356925415 12450 12450 12450 12450 0
268 20250401 142600 2356925415 12450 12450 12450 12450 0
269 20250401 142500 2356925415 12450 12450 12450 12450 0
270 20250401 142400 2356925415 12450 12440 12450 12440 144
271 20250401 142300 2355133845 12440 12440 12440 12440 0
272 20250401 142200 2355133845 12440 12440 12440 12440 59
273 20250401 142100 2354399885 12430 12430 12430 12430 508
274 20250401 142000 2348085445 12430 12430 12430 12430 6
275 20250401 141900 2348010865 12470 12430 12470 12430 60
276 20250401 141800 2347264245 12440 12450 12450 12440 485
277 20250401 141700 2341230725 12450 12460 12460 12450 441
278 20250401 141600 2335739465 12470 12460 12470 12460 6
279 20250401 141500 2335664695 12460 12460 12460 12460 5
280 20250401 141400 2335602395 12460 12460 12460 12460 0
281 20250401 141300 2335602395 12460 12450 12460 12450 52
282 20250401 141200 2334954725 12470 12450 12470 12450 26
283 20250401 141100 2334630525 12460 12460 12460 12460 174
284 20250401 141000 2332462485 12470 12470 12470 12470 0
285 20250401 140900 2332462485 12470 12470 12470 12470 0
286 20250401 140800 2332462485 12470 12470 12470 12470 0
287 20250401 140700 2332462485 12470 12470 12470 12470 0
288 20250401 140600 2332462485 12470 12470 12470 12470 0
289 20250401 140500 2332462485 12470 12470 12470 12470 0
290 20250401 140400 2332462485 12470 12470 12470 12470 1
291 20250401 140300 2332450015 12460 12460 12460 12460 159
292 20250401 140200 2330468875 12460 12460 12460 12460 0
293 20250401 140100 2330468875 12460 12460 12460 12460 200
294 20250401 140000 2327976875 12460 12460 12460 12460 65
295 20250401 135900 2327166975 12460 12460 12460 12460 15
296 20250401 135800 2326980075 12460 12460 12460 12460 179
297 20250401 135700 2324749735 12460 12460 12460 12460 22
298 20250401 135600 2324475615 12460 12460 12460 12460 7
299 20250401 135500 2324388395 12460 12470 12470 12460 12
300 20250401 135400 2324238775 12470 12470 12470 12470 100
301 20250401 135300 2322991775 12470 12460 12470 12460 107
302 20250401 135200 2321657775 12460 12460 12460 12460 2
303 20250401 135100 2321632855 12460 12460 12460 12460 14
304 20250401 135000 2321458415 12450 12450 12450 12450 0
305 20250401 134900 2321458415 12450 12450 12450 12450 0
306 20250401 134800 2321458415 12450 12450 12450 12450 36
307 20250401 134700 2321010215 12450 12450 12450 12450 0
308 20250401 134600 2321010215 12450 12450 12450 12450 0
309 20250401 134500 2321010215 12450 12450 12450 12450 15
310 20250401 134400 2320823465 12450 12450 12450 12450 504
311 20250401 134300 2314548665 12450 12450 12450 12450 20
312 20250401 134200 2314299665 12450 12460 12460 12450 477
313 20250401 134100 2308361005 12460 12470 12480 12460 1979
314 20250401 134000 2283695495 12480 12480 12480 12480 0
315 20250401 133900 2283695495 12480 12480 12480 12480 2
316 20250401 133800 2283670535 12480 12480 12480 12480 0
317 20250401 133700 2283670535 12480 12480 12480 12480 158
318 20250401 133600 2281698695 12470 12470 12470 12470 1
319 20250401 133500 2281686225 12480 12480 12480 12480 40
320 20250401 133400 2281187025 12480 12480 12480 12480 50
321 20250401 133300 2280563025 12480 12470 12480 12470 3
322 20250401 133200 2280525605 12470 12480 12480 12470 11
323 20250401 133100 2280388335 12480 12480 12480 12480 91
324 20250401 133000 2279252655 12480 12480 12480 12480 0
325 20250401 132900 2279252655 12480 12480 12480 12470 350
326 20250401 132800 2274884715 12480 12480 12480 12480 0
327 20250401 132700 2274884715 12480 12480 12480 12480 50
328 20250401 132600 2274260715 12480 12490 12490 12480 73
329 20250401 132500 2273348995 12480 12480 12480 12480 144
330 20250401 132400 2271551875 12470 12480 12480 12470 57
331 20250401 132300 2270840905 12490 12500 12500 12490 33
332 20250401 132200 2270428715 12500 12500 12500 12500 0
333 20250401 132100 2270428715 12500 12500 12500 12500 508
334 20250401 132000 2264078715 12500 12480 12500 12480 458
335 20250401 131900 2258357465 12490 12490 12490 12490 0
336 20250401 131800 2258357465 12490 12490 12490 12490 1
337 20250401 131700 2258344975 12470 12490 12490 12470 64
338 20250401 131600 2257545775 12480 12480 12480 12480 53
339 20250401 131500 2256884335 12480 12480 12480 12480 0
340 20250401 131400 2256884335 12480 12480 12480 12480 51
341 20250401 131300 2256247855 12500 12470 12500 12470 457
342 20250401 131200 2250539075 12470 12470 12470 12470 330
343 20250401 131100 2246423975 12460 12450 12460 12450 1497
344 20250401 131000 2227771705 12430 12450 12450 12430 4
345 20250401 130900 2227721945 12430 12440 12440 12430 219
346 20250401 130800 2224999565 12450 12450 12450 12450 45
347 20250401 130700 2224439315 12450 12450 12450 12450 0
348 20250401 130600 2224439315 12450 12450 12450 12450 10
349 20250401 130500 2224314815 12450 12450 12450 12450 3
350 20250401 130400 2224277465 12450 12430 12450 12430 108
351 20250401 130300 2222934035 12440 12440 12440 12430 261
352 20250401 130200 2219687385 12440 12450 12450 12440 421
353 20250401 130100 2214446185 12460 12460 12460 12460 8
354 20250401 130000 2214346505 12460 12460 12460 12460 79
355 20250401 125900 2213362165 12460 12460 12460 12460 1
356 20250401 125800 2213349705 12450 12450 12450 12450 125
357 20250401 125700 2211793455 12450 12450 12450 12450 92
358 20250401 125600 2210648055 12450 12450 12450 12450 106
359 20250401 125500 2209328355 12450 12450 12450 12450 11
360 20250401 125400 2209191405 12450 12450 12450 12450 20
361 20250401 125300 2208942405 12450 12450 12450 12450 170
362 20250401 125200 2206825905 12450 12450 12450 12450 277
363 20250401 125100 2203377255 12450 12460 12460 12450 406
364 20250401 125000 2198322475 12460 12460 12460 12450 188
365 20250401 124900 2195980615 12470 12470 12470 12470 37
366 20250401 124800 2195519225 12460 12460 12460 12460 133
367 20250401 124700 2193862045 12460 12460 12460 12450 861
368 20250401 124600 2183137515 12470 12470 12470 12470 1
369 20250401 124500 2183125045 12460 12460 12460 12460 0
370 20250401 124400 2183125045 12460 12460 12460 12460 143
371 20250401 124300 2181343265 12460 12460 12460 12460 0
372 20250401 124200 2181343265 12460 12460 12460 12460 1120
373 20250401 124100 2167388065 12460 12450 12460 12450 464
374 20250401 124000 2161611255 12450 12450 12450 12450 3
375 20250401 123900 2161573905 12450 12440 12450 12440 14
376 20250401 123800 2161399695 12450 12460 12460 12450 106
377 20250401 123700 2160079955 12460 12470 12470 12450 295
378 20250401 123600 2156403135 12460 12460 12460 12460 169
379 20250401 123500 2154297395 12460 12460 12460 12460 80
380 20250401 123400 2153300595 12460 12450 12460 12450 1041
381 20250401 123300 2140339745 12450 12450 12450 12450 56
382 20250401 123200 2139642545 12450 12450 12450 12450 1086
383 20250401 123100 2126121845 12440 12440 12440 12440 53
384 20250401 123000 2125462525 12450 12450 12450 12450 209
385 20250401 122900 2122860475 12450 12440 12450 12440 217
386 20250401 122800 2120160335 12440 12430 12440 12430 161
387 20250401 122700 2118157695 12440 12440 12440 12440 0
388 20250401 122600 2118157695 12440 12430 12440 12400 1500
389 20250401 122500 2099549595 12420 12420 12420 12420 21
390 20250401 122400 2099288775 12450 12450 12450 12450 0
391 20250401 122300 2099288775 12450 12410 12450 12410 626
392 20250401 122200 2091512245 12410 12410 12410 12410 70
393 20250401 122100 2090643545 12420 12420 12420 12420 2
394 20250401 122000 2090618705 12430 12420 12430 12420 311
395 20250401 121900 2086755975 12430 12430 12430 12430 10
396 20250401 121800 2086631675 12440 12440 12440 12440 10
397 20250401 121700 2086507275 12440 12440 12440 12440 68
398 20250401 121600 2085661355 12420 12420 12420 12420 209
399 20250401 121500 2083065575 12420 12430 12430 12420 20
400 20250401 121400 2082817145 12430 12430 12430 12430 2542
401 20250401 121300 2051220085 12430 12430 12430 12430 300
402 20250401 121200 2047491085 12440 12440 12440 12430 10
403 20250401 121100 2047366755 12450 12450 12450 12450 1
404 20250401 121000 2047354305 12430 12430 12430 12430 200
405 20250401 120900 2044868305 12430 12430 12430 12430 52
406 20250401 120800 2044221945 12430 12430 12430 12430 53
407 20250401 120700 2043563155 12430 12430 12430 12430 554
408 20250401 120600 2036676935 12440 12440 12440 12440 61
409 20250401 120500 2035918095 12450 12450 12450 12450 0
410 20250401 120400 2035918095 12450 12450 12450 12450 74
411 20250401 120300 2034996795 12450 12450 12450 12450 132
412 20250401 120200 2033353395 12460 12460 12460 12460 0
413 20250401 120100 2033353395 12460 12460 12460 12460 0
414 20250401 120000 2033353395 12460 12460 12460 12460 1
415 20250401 115900 2033340935 12430 12450 12450 12430 363
416 20250401 115800 2028827645 12460 12450 12460 12450 381
417 20250401 115700 2024084185 12450 12430 12450 12410 101
418 20250401 115600 2022830195 12410 12420 12420 12410 79
419 20250401 115500 2021849045 12420 12420 12420 12420 1
420 20250401 115400 2021836625 12480 12480 12480 12480 0
421 20250401 115300 2021836625 12480 12480 12480 12480 0
422 20250401 115200 2021836625 12480 12480 12480 12480 0
423 20250401 115100 2021836625 12480 12440 12480 12400 529
424 20250401 115000 2015273445 12420 12440 12440 12420 29
425 20250401 114900 2014913245 12440 12450 12450 12430 438
426 20250401 114800 2009462825 12470 12470 12470 12470 0
427 20250401 114700 2009462825 12470 12470 12470 12470 2
428 20250401 114600 2009437885 12480 12480 12480 12480 170
429 20250401 114500 2007316285 12480 12480 12480 12480 0
430 20250401 114400 2007316285 12480 12450 12480 12450 112
431 20250401 114300 2005921525 12450 12450 12450 12450 0
432 20250401 114200 2005921525 12450 12450 12450 12450 0
433 20250401 114100 2005921525 12450 12450 12450 12450 0
434 20250401 114000 2005921525 12450 12450 12450 12450 16
435 20250401 113900 2005722325 12450 12450 12450 12450 189
436 20250401 113800 2003369275 12450 12450 12450 12450 0
437 20250401 113700 2003369275 12450 12450 12450 12450 118
438 20250401 113600 2001900175 12490 12490 12490 12490 5
439 20250401 113500 2001837725 12460 12490 12490 12450 58
440 20250401 113400 2001115075 12500 12520 12520 12500 406
441 20250401 113300 1996038075 12510 12500 12510 12500 143
442 20250401 113200 1994249555 12500 12530 12530 12500 429
443 20250401 113100 1988884185 12550 12550 12550 12550 2
444 20250401 113000 1988859085 12550 12490 12560 12490 1992
445 20250401 112900 1963863845 12450 12490 12500 12450 739
446 20250401 112800 1954629185 12500 12470 12510 12470 3904
447 20250401 112700 1905852525 12470 12460 12470 12460 249
448 20250401 112600 1902747505 12470 12470 12470 12470 646
449 20250401 112500 1894691885 12470 12450 12470 12450 1908
450 20250401 112400 1870901375 12450 12450 12450 12450 416
451 20250401 112300 1865722175 12450 12420 12450 12420 1390
452 20250401 112200 1848436545 12430 12430 12430 12430 94
453 20250401 112100 1847268125 12430 12420 12440 12400 1127
454 20250401 112000 1833266825 12400 12390 12400 12370 1434
455 20250401 111900 1815488565 12350 12370 12370 12350 179
456 20250401 111800 1813276175 12380 12420 12420 12380 578
457 20250401 111700 1806100095 12420 12390 12420 12390 101
458 20250401 111600 1804848675 12420 12390 12420 12390 208
459 20250401 111500 1802267195 12390 12390 12390 12390 28
460 20250401 111400 1801920275 12360 12380 12380 12360 105
461 20250401 111300 1800620775 12380 12380 12380 12380 5
462 20250401 111200 1800558875 12380 12380 12380 12380 10
463 20250401 111100 1800435075 12400 12370 12400 12370 104
464 20250401 111000 1799148565 12370 12370 12370 12360 201
465 20250401 110900 1796663005 12350 12340 12400 12340 1359
466 20250401 110800 1779851615 12350 12350 12350 12350 5
467 20250401 110700 1779789865 12330 12330 12330 12330 92
468 20250401 110600 1778655505 12330 12360 12370 12330 54
469 20250401 110500 1777987575 12370 12370 12370 12370 0
470 20250401 110400 1777987575 12370 12350 12370 12350 95
471 20250401 110300 1776813085 12350 12350 12350 12350 0
472 20250401 110200 1776813085 12350 12320 12350 12310 92
473 20250401 110100 1775679395 12370 12330 12370 12320 328
474 20250401 110000 1771635095 12330 12330 12330 12330 66
475 20250401 105900 1770821315 12370 12330 12370 12330 284
476 20250401 105800 1767309875 12340 12360 12380 12330 1257
477 20250401 105700 1751797525 12350 12350 12350 12340 162
478 20250401 105600 1749796945 12380 12360 12380 12360 60
479 20250401 105500 1749055275 12350 12340 12350 12320 677
480 20250401 105400 1740694815 12330 12340 12340 12310 322
481 20250401 105300 1736727375 12340 12340 12340 12340 15
482 20250401 105200 1736542275 12350 12330 12350 12300 175
483 20250401 105100 1734386905 12340 12350 12380 12330 1113
484 20250401 105000 1720648055 12350 12330 12350 12330 488
485 20250401 104900 1714622465 12300 12300 12300 12300 49
486 20250401 104800 1714019765 12340 12300 12340 12300 135
487 20250401 104700 1712357225 12300 12290 12300 12290 275
488 20250401 104600 1708975725 12290 12300 12350 12290 807
489 20250401 104500 1699054665 12300 12330 12350 12290 2597
490 20250401 104400 1667103475 12320 12320 12340 12320 543
491 20250401 104300 1660411715 12330 12350 12350 12330 921
492 20250401 104200 1649053475 12340 12360 12360 12340 377
493 20250401 104100 1644401245 12350 12380 12380 12350 20
494 20250401 104000 1644153945 12390 12390 12390 12390 0
495 20250401 103900 1644153945 12390 12380 12390 12330 583
496 20250401 103800 1636961405 12380 12360 12390 12360 28
497 20250401 103700 1636614725 12340 12370 12390 12340 819
498 20250401 103600 1626493705 12310 12310 12310 12310 0
499 20250401 103500 1626493705 12310 12310 12390 12300 390
500 20250401 103400 1621690195 12390 12320 12390 12300 1222
501 20250401 103300 1606645905 12380 12400 12420 12310 559
502 20250401 103200 1599733775 12310 12310 12310 12310 10
503 20250401 103100 1599610675 12300 12300 12360 12290 1200
504 20250401 103000 1584828865 12300 12300 12300 12300 1234
505 20250401 102900 1569650665 12360 12400 12400 12300 5094
506 20250401 102800 1506894685 12400 12400 12400 12400 50
507 20250401 102700 1506274685 12400 12360 12400 12360 1143
508 20250401 102600 1492147085 12360 12360 12360 12360 20
509 20250401 102500 1491899885 12360 12380 12380 12360 683
510 20250401 102400 1483456115 12370 12420 12420 12370 43
511 20250401 102300 1482924155 12370 12420 12420 12370 201
512 20250401 102200 1480437385 12410 12410 12410 12410 0
513 20250401 102100 1480437385 12410 12420 12420 12410 152
514 20250401 102000 1478549565 12420 12380 12420 12380 53
515 20250401 101900 1477891525 12390 12390 12390 12390 7
516 20250401 101800 1477804795 12360 12360 12360 12360 2
517 20250401 101700 1477780075 12360 12370 12370 12360 43
518 20250401 101600 1477248585 12370 12360 12370 12360 44
519 20250401 101500 1476704675 12360 12360 12360 12360 15
520 20250401 101400 1476519275 12350 12370 12390 12350 1618
521 20250401 101300 1456515455 12380 12420 12420 12380 998
522 20250401 101200 1444152355 12390 12400 12440 12390 256
523 20250401 101100 1440977815 12400 12430 12430 12400 1902
524 20250401 101000 1417368495 12410 12410 12410 12410 0
525 20250401 100900 1417368495 12410 12410 12410 12410 0
526 20250401 100800 1417368495 12410 12430 12430 12410 60
527 20250401 100700 1416623795 12430 12420 12430 12420 1013
528 20250401 100600 1404042325 12420 12430 12430 12420 83
529 20250401 100500 1403011455 12430 12430 12430 12420 113
530 20250401 100400 1401606975 12430 12430 12430 12430 51
531 20250401 100300 1400973045 12440 12430 12440 12430 50
532 20250401 100200 1400351265 12440 12440 12440 12440 817
533 20250401 100100 1390187785 12450 12430 12450 12420 94
534 20250401 100000 1389019955 12450 12440 12450 12430 415
535 20250401 095900 1383856755 12450 12470 12470 12450 33
536 20250401 095800 1383445875 12470 12440 12470 12440 1910
537 20250401 095700 1359634795 12440 12430 12450 12430 1117
538 20250401 095600 1345742695 12430 12425 12440 12420 360
539 20250401 095500 1341267870 12420 12400 12420 12400 2385
540 20250401 095400 1311688680 12400 12390 12420 12380 1736
541 20250401 095300 1290158430 12390 12390 12390 12380 118
542 20250401 095200 1288696480 12390 12390 12390 12390 0
543 20250401 095100 1288696480 12390 12390 12390 12380 315
544 20250401 095000 1284793640 12390 12380 12400 12380 79
545 20250401 094900 1283814920 12400 12380 12400 12370 331
546 20250401 094800 1279719440 12380 12380 12380 12370 140
547 20250401 094700 1277987520 12380 12380 12380 12370 401
548 20250401 094600 1273026240 12380 12400 12400 12380 56
549 20250401 094500 1272332260 12410 12410 12410 12370 443
550 20250401 094400 1266846860 12410 12400 12410 12390 50
551 20250401 094300 1266227220 12410 12410 12410 12410 507
552 20250401 094200 1259935350 12410 12390 12410 12390 337
553 20250401 094100 1255756590 12400 12390 12400 12390 417
554 20250401 094000 1250589120 12390 12390 12390 12390 110
555 20250401 093900 1249226220 12390 12360 12390 12360 465
556 20250401 093800 1243469640 12370 12390 12400 12360 1148
557 20250401 093700 1229257110 12400 12410 12410 12400 321
558 20250401 093600 1225274560 12410 12400 12410 12400 664
559 20250401 093500 1217039950 12410 12420 12420 12410 60
560 20250401 093400 1216295250 12420 12430 12430 12400 1544
561 20250401 093300 1197108990 12430 12440 12450 12410 809
562 20250401 093200 1187060620 12440 12440 12450 12430 2112
563 20250401 093100 1160807260 12450 12450 12460 12400 397
564 20250401 093000 1155864840 12450 12410 12450 12410 389
565 20250401 092900 1151033930 12410 12410 12420 12410 180
566 20250401 092800 1148799630 12410 12410 12430 12410 257
567 20250401 092700 1145606420 12410 12410 12410 12410 41
568 20250401 092600 1145097610 12430 12420 12430 12420 161
569 20250401 092500 1143097230 12420 12410 12420 12390 1123
570 20250401 092400 1129172560 12400 12400 12400 12390 321
571 20250401 092300 1125194160 12400 12420 12420 12380 2210
572 20250401 092200 1097780480 12420 12400 12420 12380 1308
573 20250401 092100 1081554540 12410 12410 12410 12390 1929
574 20250401 092000 1057630230 12410 12420 12460 12410 949
575 20250401 091900 1045849130 12460 12430 12460 12400 1359
576 20250401 091800 1028979890 12400 12470 12500 12400 2086
577 20250401 091700 1003067000 12500 12460 12500 12460 753
578 20250401 091600 993665220 12500 12480 12500 12470 526
579 20250401 091500 987099360 12480 12500 12500 12420 2272
580 20250401 091400 958774410 12500 12500 12500 12480 1219
581 20250401 091300 943538100 12480 12490 12500 12480 1746
582 20250401 091200 921732720 12490 12510 12510 12490 600
583 20250401 091100 914233810 12510 12560 12560 12490 1949
584 20250401 091000 889837240 12560 12520 12560 12520 1931
585 20250401 090900 865640780 12520 12510 12560 12510 503
586 20250401 090800 859344100 12560 12510 12570 12490 2830
587 20250401 090700 823931900 12500 12560 12570 12490 4643
588 20250401 090600 765853110 12560 12600 12600 12520 3709
589 20250401 090500 719203080 12600 12660 12660 12600 2434
590 20250401 090400 688432930 12660 12680 12680 12630 2780
591 20250401 090300 653282390 12680 12690 12690 12630 3299
592 20250401 090200 611507300 12700 12700 12780 12695 4435
593 20250401 090100 555086970 12700 12850 12850 12700 10357
594 20250401 090000 422976880 12760 12800 13000 12730 32964

1
004090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12694120,0,158549558800,0.00
20250327,0,12694120,0,162230853600,0.00
20250326,0,12694120,0,161850030000,0.00
20250325,0,12694120,0,160961441600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12694120 0 158549558800 0.00
3 20250327 0 12694120 0 162230853600 0.00
4 20250326 0 12694120 0 161850030000 0.00
5 20250325 0 12694120 0 160961441600 0.00