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
004100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,3977933303,2785,2785,2785,2785,28488
20250401,185100,3977933303,2785,2785,2785,2785,0
20250401,185000,3977933303,2785,2785,2785,2785,0
20250401,184900,3977933303,2785,2785,2785,2785,0
20250401,184800,3977933303,2785,2785,2785,2785,0
20250401,184700,3977933303,2785,2785,2785,2785,0
20250401,184600,3977933303,2785,2785,2785,2785,0
20250401,184500,3977933303,2785,2785,2785,2785,0
20250401,184400,3977933303,2785,2785,2785,2785,0
20250401,184300,3977933303,2785,2785,2785,2785,0
20250401,184200,3977933303,2785,2785,2785,2785,0
20250401,184100,3977933303,2785,2785,2785,2785,0
20250401,184000,3977933303,2785,2785,2785,2785,0
20250401,183900,3977933303,2785,2785,2785,2785,0
20250401,183800,3977933303,2785,2785,2785,2785,0
20250401,183700,3977933303,2785,2785,2785,2785,0
20250401,183600,3977933303,2785,2785,2785,2785,0
20250401,183500,3977933303,2785,2785,2785,2785,0
20250401,183400,3977933303,2785,2785,2785,2785,0
20250401,183300,3977933303,2785,2785,2785,2785,0
20250401,183200,3977933303,2785,2785,2785,2785,0
20250401,183100,3977933303,2785,2785,2785,2785,0
20250401,183000,3977933303,2785,2785,2785,2785,0
20250401,182900,3977933303,2785,2785,2785,2785,0
20250401,182800,3977933303,2785,2785,2785,2785,0
20250401,182700,3977933303,2785,2785,2785,2785,0
20250401,182600,3977933303,2785,2785,2785,2785,0
20250401,182500,3977933303,2785,2785,2785,2785,0
20250401,182400,3977933303,2785,2785,2785,2785,0
20250401,182300,3977933303,2785,2785,2785,2785,0
20250401,182200,3977933303,2785,2785,2785,2785,28488
20250401,182100,3977933303,2785,2785,2785,2785,0
20250401,182000,3977933303,2785,2785,2785,2785,0
20250401,181900,3977933303,2785,2785,2785,2785,0
20250401,181800,3977933303,2785,2785,2785,2785,0
20250401,181700,3977933303,2785,2785,2785,2785,0
20250401,181600,3977933303,2785,2785,2785,2785,0
20250401,181500,3977933303,2785,2785,2785,2785,0
20250401,181400,3977933303,2785,2785,2785,2785,0
20250401,181300,3977933303,2785,2785,2785,2785,0
20250401,181200,3977933303,2785,2785,2785,2785,0
20250401,181100,3977933303,2785,2785,2785,2785,0
20250401,181000,3977933303,2785,2785,2785,2785,0
20250401,180900,3977933303,2785,2785,2785,2785,0
20250401,180800,3977933303,2785,2785,2785,2785,0
20250401,180700,3977933303,2785,2785,2785,2785,0
20250401,180600,3977933303,2785,2785,2785,2785,0
20250401,180500,3977933303,2785,2785,2785,2785,0
20250401,180400,3977933303,2785,2785,2785,2785,0
20250401,180300,3977933303,2785,2785,2785,2785,0
20250401,180200,3977933303,2785,2785,2785,2785,0
20250401,180100,3977933303,2785,2785,2785,2785,0
20250401,180000,3977933303,2785,2785,2785,2785,0
20250401,175900,3977933303,2785,2785,2785,2785,0
20250401,175800,3977933303,2785,2785,2785,2785,0
20250401,175700,3977933303,2785,2785,2785,2785,0
20250401,175600,3977933303,2785,2785,2785,2785,0
20250401,175500,3977933303,2785,2785,2785,2785,0
20250401,175400,3977933303,2785,2785,2785,2785,0
20250401,175300,3977933303,2785,2785,2785,2785,0
20250401,175200,3977933303,2785,2785,2785,2785,28488
20250401,175100,3977933303,2785,2785,2785,2785,0
20250401,175000,3977933303,2785,2785,2785,2785,0
20250401,174900,3977933303,2785,2785,2785,2785,0
20250401,174800,3977933303,2785,2785,2785,2785,0
20250401,174700,3977933303,2785,2785,2785,2785,0
20250401,174600,3977933303,2785,2785,2785,2785,0
20250401,174500,3977933303,2785,2785,2785,2785,0
20250401,174400,3977933303,2785,2785,2785,2785,0
20250401,174300,3977933303,2785,2785,2785,2785,0
20250401,174200,3977933303,2785,2785,2785,2785,0
20250401,174100,3977933303,2785,2785,2785,2785,0
20250401,174000,3977933303,2785,2785,2785,2785,0
20250401,173900,3977933303,2785,2785,2785,2785,0
20250401,173800,3977933303,2785,2785,2785,2785,0
20250401,173700,3977933303,2785,2785,2785,2785,0
20250401,173600,3977933303,2785,2785,2785,2785,0
20250401,173500,3977933303,2785,2785,2785,2785,0
20250401,173400,3977933303,2785,2785,2785,2785,0
20250401,173300,3977933303,2785,2785,2785,2785,0
20250401,173200,3977933303,2785,2785,2785,2785,0
20250401,173100,3977933303,2785,2785,2785,2785,0
20250401,173000,3977933303,2785,2785,2785,2785,0
20250401,172900,3977933303,2785,2785,2785,2785,0
20250401,172800,3977933303,2785,2785,2785,2785,0
20250401,172700,3977933303,2785,2785,2785,2785,0
20250401,172600,3977933303,2785,2785,2785,2785,0
20250401,172500,3977933303,2785,2785,2785,2785,0
20250401,172400,3977933303,2785,2785,2785,2785,0
20250401,172300,3977933303,2785,2785,2785,2785,0
20250401,172200,3977933303,2785,2785,2785,2785,28488
20250401,172100,3977933303,2785,2785,2785,2785,0
20250401,172000,3977933303,2785,2785,2785,2785,0
20250401,171900,3977933303,2785,2785,2785,2785,0
20250401,171800,3977933303,2785,2785,2785,2785,0
20250401,171700,3977933303,2785,2785,2785,2785,0
20250401,171600,3977933303,2785,2785,2785,2785,0
20250401,171500,3977933303,2785,2785,2785,2785,0
20250401,171400,3977933303,2785,2785,2785,2785,0
20250401,171300,3977933303,2785,2785,2785,2785,0
20250401,171200,3977933303,2785,2785,2785,2785,0
20250401,171100,3977933303,2785,2785,2785,2785,0
20250401,171000,3977933303,2785,2785,2785,2785,0
20250401,170900,3977933303,2785,2785,2785,2785,0
20250401,170800,3977933303,2785,2785,2785,2785,0
20250401,170700,3977933303,2785,2785,2785,2785,0
20250401,170600,3977933303,2785,2785,2785,2785,0
20250401,170500,3977933303,2785,2785,2785,2785,0
20250401,170400,3977933303,2785,2785,2785,2785,0
20250401,170300,3977933303,2785,2785,2785,2785,0
20250401,170200,3977933303,2785,2785,2785,2785,0
20250401,170100,3977933303,2785,2785,2785,2785,0
20250401,170000,3977933303,2785,2785,2785,2785,0
20250401,165900,3977933303,2785,2785,2785,2785,0
20250401,165800,3977933303,2785,2785,2785,2785,0
20250401,165700,3977933303,2785,2785,2785,2785,0
20250401,165600,3977933303,2785,2785,2785,2785,0
20250401,165500,3977933303,2785,2785,2785,2785,0
20250401,165400,3977933303,2785,2785,2785,2785,0
20250401,165300,3977933303,2785,2785,2785,2785,0
20250401,165200,3977933303,2785,2785,2785,2785,28488
20250401,165100,3977933303,2785,2785,2785,2785,0
20250401,165000,3977933303,2785,2785,2785,2785,0
20250401,164900,3977933303,2785,2785,2785,2785,0
20250401,164800,3977933303,2785,2785,2785,2785,0
20250401,164700,3977933303,2785,2785,2785,2785,0
20250401,164600,3977933303,2785,2785,2785,2785,0
20250401,164500,3977933303,2785,2785,2785,2785,0
20250401,164400,3977933303,2785,2785,2785,2785,0
20250401,164300,3977933303,2785,2785,2785,2785,0
20250401,164200,3977933303,2785,2785,2785,2785,0
20250401,164100,3977933303,2785,2785,2785,2785,0
20250401,164000,3977933303,2785,2785,2785,2785,0
20250401,163900,3977933303,2785,2785,2785,2785,0
20250401,163800,3977933303,2785,2785,2785,2785,0
20250401,163700,3977933303,2785,2785,2785,2785,0
20250401,163600,3977933303,2785,2785,2785,2785,0
20250401,163500,3977933303,2785,2785,2785,2785,0
20250401,163400,3977933303,2785,2785,2785,2785,0
20250401,163300,3977933303,2785,2785,2785,2785,0
20250401,163200,3977933303,2785,2785,2785,2785,0
20250401,163100,3977933303,2785,2785,2785,2785,0
20250401,163000,3977933303,2785,2785,2785,2785,0
20250401,162900,3977933303,2785,2785,2785,2785,0
20250401,162800,3977933303,2785,2785,2785,2785,0
20250401,162700,3977933303,2785,2785,2785,2785,0
20250401,162600,3977933303,2785,2785,2785,2785,0
20250401,162500,3977933303,2785,2785,2785,2785,0
20250401,162400,3977933303,2785,2785,2785,2785,0
20250401,162300,3977933303,2785,2785,2785,2785,0
20250401,162200,3977933303,2785,2785,2785,2785,28488
20250401,162100,3977933303,2785,2785,2785,2785,0
20250401,162000,3977933303,2785,2785,2785,2785,0
20250401,161900,3977933303,2785,2785,2785,2785,0
20250401,161800,3977933303,2785,2785,2785,2785,0
20250401,161700,3977933303,2785,2785,2785,2785,0
20250401,161600,3977933303,2785,2785,2785,2785,0
20250401,161500,3977933303,2785,2785,2785,2785,0
20250401,161400,3977933303,2785,2785,2785,2785,0
20250401,161300,3977933303,2785,2785,2785,2785,0
20250401,161200,3977933303,2785,2785,2785,2785,0
20250401,161100,3977933303,2785,2785,2785,2785,0
20250401,161000,3977933303,2785,2785,2785,2785,0
20250401,160900,3977933303,2785,2785,2785,2785,0
20250401,160800,3977933303,2785,2785,2785,2785,0
20250401,160700,3977933303,2785,2785,2785,2785,0
20250401,160600,3977933303,2785,2785,2785,2785,0
20250401,160500,3977933303,2785,2785,2785,2785,0
20250401,160400,3977933303,2785,2785,2785,2785,0
20250401,160300,3977933303,2785,2785,2785,2785,0
20250401,160200,3977933303,2785,2785,2785,2785,0
20250401,160100,3977933303,2785,2785,2785,2785,0
20250401,160000,3977933303,2785,2785,2785,2785,0
20250401,155900,3977933303,2785,2785,2785,2785,0
20250401,155800,3977933303,2785,2785,2785,2785,0
20250401,155700,3977933303,2785,2785,2785,2785,0
20250401,155600,3977933303,2785,2785,2785,2785,0
20250401,155500,3977933303,2785,2785,2785,2785,0
20250401,155400,3977933303,2785,2785,2785,2785,0
20250401,155300,3977933303,2785,2785,2785,2785,0
20250401,155200,3977933303,2785,2785,2785,2785,28488
20250401,155100,3977933303,2785,2785,2785,2785,0
20250401,155000,3977933303,2785,2785,2785,2785,0
20250401,154900,3977933303,2785,2785,2785,2785,0
20250401,154800,3977933303,2785,2785,2785,2785,0
20250401,154700,3977933303,2785,2785,2785,2785,0
20250401,154600,3977933303,2785,2785,2785,2785,0
20250401,154500,3977933303,2785,2785,2785,2785,0
20250401,154400,3977933303,2785,2785,2785,2785,0
20250401,154300,3977933303,2785,2785,2785,2785,0
20250401,154200,3977933303,2785,2785,2785,2785,0
20250401,154100,3977933303,2785,2785,2785,2785,0
20250401,154000,3977933303,2785,2785,2785,2785,0
20250401,153900,3977933303,2785,2785,2785,2785,0
20250401,153800,3977933303,2785,2785,2785,2785,0
20250401,153700,3977933303,2785,2785,2785,2785,0
20250401,153600,3977933303,2785,2785,2785,2785,0
20250401,153500,3977933303,2785,2785,2785,2785,0
20250401,153400,3977933303,2785,2785,2785,2785,0
20250401,153300,3977933303,2785,2785,2785,2785,0
20250401,153200,3977933303,2785,2785,2785,2785,0
20250401,153100,3977933303,2785,2785,2785,2785,0
20250401,153000,3977933303,2785,2785,2785,2785,28488
20250401,152900,3898594223,2775,2775,2775,2775,0
20250401,152800,3898594223,2775,2775,2775,2775,0
20250401,152700,3898594223,2775,2775,2775,2775,0
20250401,152600,3898594223,2775,2775,2775,2775,0
20250401,152500,3898594223,2775,2775,2775,2775,0
20250401,152400,3898594223,2775,2775,2775,2775,0
20250401,152300,3898594223,2775,2775,2775,2775,0
20250401,152200,3898594223,2775,2775,2775,2775,0
20250401,152100,3898594223,2775,2775,2775,2775,0
20250401,152000,3898594223,2775,2775,2775,2775,0
20250401,151900,3898594223,2775,2775,2775,2750,3946
20250401,151800,3887669358,2775,2760,2780,2760,4216
20250401,151700,3875982163,2775,2775,2785,2770,4971
20250401,151600,3862170293,2775,2760,2775,2760,7437
20250401,151500,3841586143,2760,2750,2760,2750,20902
20250401,151400,3783970163,2755,2755,2755,2750,3105
20250401,151300,3775417903,2755,2750,2760,2750,466
20250401,151200,3774133318,2750,2750,2755,2750,1722
20250401,151100,3769397778,2755,2747,2755,2745,2919
20250401,151000,3761364813,2745,2755,2755,2745,774
20250401,150900,3759235798,2745,2750,2750,2745,807
20250401,150800,3757016558,2750,2750,2755,2750,4921
20250401,150700,3743468773,2755,2750,2755,2750,2097
20250401,150600,3737701523,2750,2755,2755,2750,184
20250401,150500,3737194623,2755,2750,2755,2750,250
20250401,150400,3736506568,2745,2745,2745,2740,3545
20250401,150300,3726777723,2740,2745,2745,2740,1553
20250401,150200,3722515528,2745,2747,2750,2745,1098
20250401,150100,3719496056,2745,2745,2745,2745,610
20250401,150000,3717821606,2745,2750,2750,2745,1446
20250401,145900,3713851576,2750,2745,2750,2745,89
20250401,145800,3713607121,2745,2745,2745,2745,1950
20250401,145700,3708254371,2745,2745,2745,2745,2
20250401,145600,3708248881,2750,2755,2755,2745,1393
20250401,145500,3704415091,2750,2755,2755,2750,1951
20250401,145400,3699049836,2750,2750,2750,2750,946
20250401,145300,3696448336,2750,2750,2755,2750,3673
20250401,145200,3686346217,2745,2745,2745,2740,3429
20250401,145100,3676933677,2745,2735,2745,2735,10323
20250401,145000,3648689667,2735,2735,2735,2735,652
20250401,144900,3646906447,2730,2720,2730,2720,4178
20250401,144800,3635503502,2720,2720,2720,2715,1004
20250401,144700,3632772627,2720,2725,2725,2715,2447
20250401,144600,3626114302,2720,2720,2720,2720,512
20250401,144500,3624721662,2720,2710,2720,2710,4
20250401,144400,3624710812,2710,2720,2720,2710,3591
20250401,144300,3614948517,2715,2715,2715,2715,275
20250401,144200,3614201892,2720,2715,2720,2715,512
20250401,144100,3612811807,2715,2715,2715,2715,2
20250401,144000,3612806377,2715,2710,2715,2710,103
20250401,143900,3612527237,2710,2710,2710,2710,500
20250401,143800,3611172237,2715,2715,2715,2715,0
20250401,143700,3611172237,2715,2715,2715,2715,618
20250401,143600,3609494367,2720,2720,2720,2720,9
20250401,143500,3609469887,2710,2725,2725,2710,1579
20250401,143400,3605188927,2725,2725,2725,2725,1
20250401,143300,3605186202,2715,2725,2725,2715,64
20250401,143200,3605012427,2710,2725,2725,2710,2513
20250401,143100,3598174617,2730,2730,2730,2730,0
20250401,143000,3598174617,2730,2730,2730,2730,0
20250401,142900,3598174617,2730,2720,2730,2720,301
20250401,142800,3597355887,2730,2730,2730,2730,0
20250401,142700,3597355887,2730,2730,2730,2730,30
20250401,142600,3597273987,2730,2725,2730,2725,807
20250401,142500,3595071052,2730,2730,2730,2730,0
20250401,142400,3595071052,2730,2730,2730,2720,4571
20250401,142300,3582592327,2725,2720,2725,2720,1884
20250401,142200,3577459432,2725,2715,2725,2715,827
20250401,142100,3575207872,2720,2725,2725,2720,2301
20250401,142000,3568943522,2720,2705,2720,2700,1937
20250401,141900,3563682027,2700,2700,2720,2700,447
20250401,141800,3562468472,2700,2715,2715,2700,3514
20250401,141700,3552951757,2715,2715,2715,2715,825
20250401,141600,3550711882,2725,2725,2725,2725,0
20250401,141500,3550711882,2725,2725,2725,2725,101
20250401,141400,3550436657,2725,2725,2725,2725,0
20250401,141300,3550436657,2725,2715,2725,2715,1328
20250401,141200,3546823107,2715,2715,2715,2715,1242
20250401,141100,3543451077,2715,2720,2720,2715,9242
20250401,141000,3518312872,2720,2725,2725,2720,2579
20250401,140900,3511292797,2730,2720,2735,2720,5
20250401,140800,3511279157,2735,2730,2735,2725,2705
20250401,140700,3503895632,2735,2735,2735,2735,0
20250401,140600,3503895632,2735,2735,2735,2735,47
20250401,140500,3503767087,2730,2730,2730,2730,450
20250401,140400,3502538587,2735,2730,2735,2730,1697
20250401,140300,3497898317,2730,2725,2730,2725,71
20250401,140200,3497704797,2725,2725,2725,2725,135
20250401,140100,3497336922,2725,2725,2725,2725,0
20250401,140000,3497336922,2725,2725,2730,2725,1403
20250401,135900,3493513737,2730,2725,2735,2725,5
20250401,135800,3493500092,2725,2730,2730,2725,3593
20250401,135700,3483707032,2735,2730,2735,2730,89
20250401,135600,3483464027,2730,2730,2730,2730,20
20250401,135500,3483409427,2735,2735,2735,2735,10
20250401,135400,3483382077,2730,2725,2730,2725,3235
20250401,135300,3474551807,2730,2730,2730,2730,0
20250401,135200,3474551807,2730,2735,2735,2730,1923
20250401,135100,3469301392,2735,2735,2740,2735,2040
20250401,135000,3463721092,2730,2735,2735,2725,208
20250401,134900,3463153257,2735,2735,2735,2735,2
20250401,134800,3463147787,2725,2725,2725,2725,1
20250401,134700,3463145062,2735,2735,2735,2735,428
20250401,134600,3461974482,2735,2735,2735,2730,849
20250401,134500,3459654877,2735,2732,2735,2732,180
20250401,134400,3459162877,2735,2735,2735,2735,761
20250401,134300,3457081542,2730,2720,2730,2720,126
20250401,134200,3456738092,2730,2725,2730,2720,4745
20250401,134100,3443807962,2725,2725,2725,2720,2322
20250401,134000,3437481732,2725,2730,2730,2725,5580
20250401,133900,3422252262,2735,2740,2740,2730,619
20250401,133800,3420559457,2735,2730,2735,2725,1711
20250401,133700,3415883387,2720,2730,2735,2720,1899
20250401,133600,3410692602,2730,2730,2730,2730,151
20250401,133500,3410280372,2730,2730,2730,2730,0
20250401,133400,3410280372,2730,2720,2730,2720,6596
20250401,133300,3392320157,2720,2710,2720,2710,6174
20250401,133200,3375552682,2707,2707,2707,2707,1
20250401,133100,3375549975,2710,2707,2710,2707,202
20250401,133000,3375003158,2707,2710,2710,2707,101
20250401,132900,3374729661,2710,2710,2710,2710,0
20250401,132800,3374729661,2710,2705,2710,2705,4214
20250401,132700,3363322505,2710,2710,2710,2710,496
20250401,132600,3361978345,2705,2710,2710,2705,1374
20250401,132500,3358261480,2710,2710,2710,2710,0
20250401,132400,3358261480,2710,2710,2710,2710,402
20250401,132300,3357172060,2700,2710,2710,2690,1563
20250401,132200,3352951350,2710,2710,2710,2710,200
20250401,132100,3352409350,2710,2710,2710,2705,368
20250401,132000,3351413835,2705,2705,2705,2705,71
20250401,131900,3351221780,2700,2705,2710,2700,2753
20250401,131800,3343773690,2690,2705,2705,2690,29
20250401,131700,3343695430,2705,2705,2705,2705,40
20250401,131600,3343587230,2705,2700,2705,2700,2
20250401,131500,3343581825,2705,2705,2705,2705,0
20250401,131400,3343581825,2705,2700,2705,2700,727
20250401,131300,3341618920,2700,2700,2700,2700,0
20250401,131200,3341618920,2700,2702,2702,2700,180
20250401,131100,3341132600,2700,2700,2700,2700,1
20250401,131000,3341129900,2700,2700,2700,2700,0
20250401,130900,3341129900,2700,2705,2705,2700,115
20250401,130800,3340819330,2705,2695,2705,2695,3425
20250401,130700,3331569995,2695,2690,2695,2690,2
20250401,130600,3331564610,2690,2690,2690,2690,12
20250401,130500,3331532330,2685,2685,2685,2685,1
20250401,130400,3331529645,2700,2695,2700,2695,5736
20250401,130300,3316065980,2685,2695,2700,2685,1318
20250401,130200,3312514290,2685,2695,2695,2685,458
20250401,130100,3311284540,2690,2695,2695,2690,420
20250401,130000,3310152885,2695,2690,2700,2690,13
20250401,125900,3310117840,2690,2700,2700,2690,3632
20250401,125800,3300336980,2700,2690,2705,2690,3287
20250401,125700,3291470170,2690,2690,2690,2690,5
20250401,125600,3291456720,2690,2675,2690,2675,1842
20250401,125500,3286529355,2670,2670,2670,2670,10
20250401,125400,3286502655,2670,2680,2680,2670,2978
20250401,125300,3278536770,2680,2685,2685,2680,300
20250401,125200,3277731825,2695,2700,2710,2685,7610
20250401,125100,3257218280,2700,2720,2720,2700,3327
20250401,125000,3248207825,2715,2700,2720,2700,5410
20250401,124900,3233527480,2700,2700,2715,2700,505
20250401,124800,3232156465,2700,2705,2712,2700,3881
20250401,124700,3221658362,2705,2705,2705,2705,173
20250401,124600,3221190397,2705,2705,2705,2705,100
20250401,124500,3220919897,2705,2700,2705,2695,6210
20250401,124400,3204151232,2705,2710,2710,2705,65
20250401,124300,3203975387,2710,2705,2710,2705,3868
20250401,124200,3193507662,2705,2705,2705,2705,500
20250401,124100,3192155162,2705,2705,2705,2705,0
20250401,124000,3192155162,2705,2700,2705,2700,702
20250401,123900,3190256675,2700,2700,2700,2700,0
20250401,123800,3190256675,2700,2705,2705,2700,2035
20250401,123700,3184760675,2705,2705,2705,2705,569
20250401,123600,3183221530,2700,2700,2700,2700,30
20250401,123500,3183140530,2700,2700,2702,2700,996
20250401,123400,3180451312,2700,2705,2705,2700,1275
20250401,123300,3177008722,2705,2702,2705,2700,558
20250401,123200,3175501998,2700,2705,2705,2700,1139
20250401,123100,3172426323,2705,2700,2705,2700,206
20250401,123000,3171870113,2700,2695,2700,2695,151
20250401,122900,3171463158,2700,2700,2700,2700,100
20250401,122800,3171193158,2705,2705,2705,2695,1161
20250401,122700,3168052663,2705,2700,2705,2700,557
20250401,122600,3166548718,2700,2690,2700,2690,211
20250401,122500,3165979288,2690,2690,2690,2690,90
20250401,122400,3165737188,2690,2700,2700,2690,2213
20250401,122300,3159784198,2695,2695,2700,2695,2675
20250401,122200,3152573413,2700,2700,2705,2700,535
20250401,122100,3151128793,2700,2695,2700,2695,1185
20250401,122000,3147930398,2695,2695,2695,2695,410
20250401,121900,3146825448,2695,2695,2695,2695,4
20250401,121800,3146814668,2695,2690,2695,2690,572
20250401,121700,3145273628,2695,2695,2695,2695,35
20250401,121600,3145179303,2690,2685,2690,2680,505
20250401,121500,3143825338,2700,2690,2700,2685,2804
20250401,121400,3136296268,2685,2705,2705,2685,4197
20250401,121300,3125006793,2705,2690,2705,2690,3093
20250401,121200,3116684293,2700,2690,2700,2690,4322
20250401,121100,3105044893,2690,2705,2705,2690,833
20250401,121000,3102797243,2705,2700,2705,2700,1093
20250401,120900,3099841428,2705,2705,2705,2705,253
20250401,120800,3099157063,2700,2695,2700,2695,955
20250401,120700,3096582608,2695,2705,2705,2695,10
20250401,120600,3096555608,2690,2690,2690,2690,2
20250401,120500,3096550228,2705,2705,2705,2685,6466
20250401,120400,3079102713,2705,2700,2705,2700,3391
20250401,120300,3069945383,2685,2695,2695,2685,4266
20250401,120200,3058448873,2690,2690,2690,2690,1814
20250401,120100,3053569213,2685,2690,2690,2685,210
20250401,120000,3053005353,2680,2690,2690,2680,1599
20250401,115900,3048719043,2690,2690,2690,2685,812
20250401,115800,3046535763,2685,2690,2690,2685,7
20250401,115700,3046516958,2685,2680,2685,2680,1130
20250401,115600,3043488238,2680,2670,2685,2665,10237
20250401,115500,3016082218,2680,2685,2695,2680,4810
20250401,115400,3003180438,2690,2700,2700,2690,2111
20250401,115300,2997491293,2700,2665,2710,2660,7106
20250401,115200,2978491438,2680,2670,2680,2630,13274
20250401,115100,2943289443,2690,2645,2690,2635,29455
20250401,115000,2865107833,2640,2640,2655,2640,9581
20250401,114900,2839777658,2650,2700,2730,2640,41728
20250401,114800,2728391988,2690,2710,2765,2665,38937
20250401,114700,2623207393,2715,2735,2735,2715,15823
20250401,114600,2580072728,2735,2740,2745,2735,928
20250401,114500,2577531953,2740,2730,2740,2730,2576
20250401,114400,2570496873,2735,2730,2735,2730,373
20250401,114300,2569476753,2725,2730,2740,2725,2771
20250401,114200,2561910618,2730,2750,2750,2725,4006
20250401,114100,2550964994,2750,2750,2750,2730,9321
20250401,114000,2525440019,2755,2750,2755,2740,9471
20250401,113900,2499404419,2760,2755,2765,2745,18212
20250401,113800,2449147924,2755,2740,2765,2740,8200
20250401,113700,2426575604,2755,2750,2760,2740,10181
20250401,113600,2398596289,2740,2735,2750,2735,5370
20250401,113500,2383882094,2750,2765,2770,2730,18006
20250401,113400,2334368629,2765,2750,2765,2750,6240
20250401,113300,2317135639,2750,2760,2765,2750,16926
20250401,113200,2270512829,2760,2765,2765,2750,2994
20250401,113100,2262267529,2750,2762,2765,2750,14775
20250401,113000,2221608204,2765,2775,2775,2755,9076
20250401,112900,2196529149,2780,2760,2780,2755,7040
20250401,112800,2177059099,2765,2775,2785,2765,17729
20250401,112700,2127978484,2780,2770,2785,2765,18260
20250401,112600,2077266734,2770,2775,2775,2770,6070
20250401,112500,2060451451,2780,2775,2785,2770,19874
20250401,112400,2005193381,2780,2780,2785,2775,6667
20250401,112300,1986656596,2780,2765,2780,2760,14439
20250401,112200,1946726916,2765,2770,2770,2755,10407
20250401,112100,1918007411,2770,2770,2785,2755,25393
20250401,112000,1847633691,2780,2765,2780,2755,12781
20250401,111900,1812248906,2765,2755,2770,2750,10779
20250401,111800,1782477181,2755,2740,2755,2725,26234
20250401,111700,1710502835,2740,2745,2745,2735,3560
20250401,111600,1700751710,2745,2735,2750,2725,8064
20250401,111500,1678666480,2740,2735,2740,2710,5119
20250401,111400,1664730902,2750,2720,2760,2705,29797
20250401,111300,1583089602,2715,2710,2725,2710,15654
20250401,111200,1540509872,2710,2690,2710,2690,8222
20250401,111100,1518281687,2680,2700,2700,2680,679
20250401,111000,1516450177,2680,2700,2700,2680,4647
20250401,110900,1503923272,2700,2700,2705,2680,8734
20250401,110800,1480433042,2705,2685,2705,2685,4931
20250401,110700,1467144937,2690,2695,2700,2680,8107
20250401,110600,1445312782,2695,2715,2715,2675,16174
20250401,110500,1401891342,2700,2700,2720,2695,7419
20250401,110400,1381835972,2700,2715,2725,2700,29109
20250401,110300,1302997972,2715,2740,2760,2710,28104
20250401,110200,1226106052,2735,2715,2745,2700,37259
20250401,110100,1124694326,2715,2745,2750,2700,104351
20250401,110000,839706370,2725,2725,2725,2725,0
20250401,105900,839706370,2725,2725,2725,2725,0
20250401,105800,839706370,2725,2690,2725,2675,23587
20250401,105700,776048735,2690,2690,2695,2670,4739
20250401,105600,763305530,2680,2680,2690,2670,14980
20250401,105500,723163120,2690,2675,2690,2645,18365
20250401,105400,674097625,2680,2640,2685,2620,33689
20250401,105300,584858585,2645,2620,2645,2620,15523
20250401,105200,543993220,2620,2615,2620,2615,6679
20250401,105100,526523975,2615,2620,2625,2595,8635
20250401,105000,503917415,2630,2605,2630,2605,8489
20250401,104900,481702638,2585,2605,2620,2575,9402
20250401,104800,457184048,2605,2595,2615,2595,30477
20250401,104700,377858698,2585,2570,2600,2570,19355
20250401,104600,327822853,2570,2550,2575,2550,6491
20250401,104500,311240163,2570,2570,2575,2550,1969
20250401,104400,306189888,2565,2555,2570,2550,18931
20250401,104300,257628577,2550,2520,2555,2520,11782
20250401,104200,227674467,2515,2505,2515,2505,1032
20250401,104100,225083077,2500,2500,2500,2500,991
20250401,104000,222605577,2500,2500,2500,2500,200
20250401,103900,222105577,2500,2500,2500,2500,1
20250401,103800,222103077,2500,2500,2500,2500,0
20250401,103700,222103077,2500,2500,2500,2500,66
20250401,103600,221938077,2500,2495,2500,2495,13
20250401,103500,221905597,2500,2500,2500,2500,0
20250401,103400,221905597,2500,2500,2500,2500,1625
20250401,103300,217843097,2500,2500,2500,2500,0
20250401,103200,217843097,2500,2500,2500,2500,10
20250401,103100,217818097,2500,2500,2500,2500,0
20250401,103000,217818097,2500,2500,2500,2500,0
20250401,102900,217818097,2500,2500,2500,2500,2083
20250401,102800,212610597,2500,2500,2500,2500,0
20250401,102700,212610597,2500,2500,2500,2500,1
20250401,102600,212608097,2490,2495,2495,2490,4000
20250401,102500,202648092,2500,2500,2500,2500,50
20250401,102400,202523092,2500,2500,2500,2500,3
20250401,102300,202515592,2500,2500,2500,2500,0
20250401,102200,202515592,2500,2500,2500,2490,138
20250401,102100,202170602,2500,2500,2500,2500,3
20250401,102000,202163102,2500,2500,2500,2500,201
20250401,101900,201660602,2500,2510,2510,2500,403
20250401,101800,200653082,2510,2510,2510,2510,0
20250401,101700,200653082,2510,2510,2510,2510,1
20250401,101600,200650572,2500,2510,2510,2500,212
20250401,101500,200118572,2510,2510,2510,2510,0
20250401,101400,200118572,2510,2505,2510,2505,6
20250401,101300,200103527,2510,2505,2510,2505,294
20250401,101200,199366622,2505,2495,2510,2495,536
20250401,101100,198028962,2495,2490,2495,2490,3
20250401,101000,198021482,2490,2490,2490,2490,1206
20250401,100900,195018542,2490,2490,2490,2490,0
20250401,100800,195018542,2490,2490,2490,2490,12
20250401,100700,194988662,2485,2485,2485,2485,0
20250401,100600,194988662,2485,2485,2485,2485,16
20250401,100500,194948902,2485,2485,2485,2485,0
20250401,100400,194948902,2485,2485,2485,2485,0
20250401,100300,194948902,2485,2485,2485,2485,10
20250401,100200,194924052,2480,2480,2480,2480,6
20250401,100100,194909172,2480,2480,2480,2480,0
20250401,100000,194909172,2480,2475,2480,2475,394
20250401,095900,193934002,2490,2475,2490,2475,560
20250401,095800,192541852,2490,2480,2490,2480,125
20250401,095700,192231252,2485,2485,2485,2485,0
20250401,095600,192231252,2485,2480,2485,2480,510
20250401,095500,190966432,2480,2480,2480,2480,500
20250401,095400,189726432,2480,2480,2480,2480,0
20250401,095300,189726432,2480,2470,2480,2470,1028
20250401,095200,187187072,2480,2485,2495,2470,3329
20250401,095100,178926187,2485,2490,2490,2485,248
20250401,095000,178308762,2495,2495,2495,2495,0
20250401,094900,178308762,2495,2495,2495,2495,0
20250401,094800,178308762,2495,2495,2495,2495,0
20250401,094700,178308762,2495,2495,2495,2495,65
20250401,094600,178146587,2490,2490,2490,2490,0
20250401,094500,178146587,2490,2490,2490,2490,6
20250401,094400,178131647,2490,2490,2490,2490,152
20250401,094300,177753167,2490,2490,2490,2490,28
20250401,094200,177683447,2490,2485,2490,2485,73
20250401,094100,177501767,2490,2490,2490,2490,105
20250401,094000,177240317,2480,2495,2495,2480,8149
20250401,093900,157030352,2495,2505,2505,2495,3
20250401,093800,157022857,2505,2510,2510,2505,22
20250401,093700,156967727,2510,2495,2510,2465,6182
20250401,093600,141672077,2510,2510,2510,2510,0
20250401,093500,141672077,2510,2510,2510,2510,65
20250401,093400,141508927,2510,2510,2510,2510,6
20250401,093300,141493867,2500,2510,2510,2500,332
20250401,093200,140663767,2510,2510,2510,2510,701
20250401,093100,138904257,2510,2505,2515,2505,1371
20250401,093000,135469792,2515,2510,2515,2510,14
20250401,092900,135434647,2515,2510,2515,2510,279
20250401,092800,134734297,2510,2510,2510,2510,52
20250401,092700,134603777,2510,2510,2515,2505,1014
20250401,092600,132063622,2515,2520,2520,2510,1569
20250401,092500,128125397,2520,2520,2520,2505,4918
20250401,092400,115793257,2520,2520,2520,2515,1009
20250401,092300,113255577,2520,2530,2530,2520,435
20250401,092200,112159047,2530,2530,2530,2525,560
20250401,092100,110744747,2530,2530,2530,2525,655
20250401,092000,109090097,2535,2540,2540,2535,758
20250401,091900,107168547,2545,2545,2545,2545,5
20250401,091800,107155822,2545,2540,2545,2540,757
20250401,091700,105233002,2545,2540,2545,2535,204
20250401,091600,104714967,2535,2540,2540,2535,258
20250401,091500,104060897,2540,2540,2540,2540,15
20250401,091400,104022797,2545,2540,2545,2540,96
20250401,091300,103778642,2540,2540,2540,2540,67
20250401,091200,103608462,2540,2545,2550,2540,1761
20250401,091100,99131247,2545,2535,2545,2535,2788
20250401,091000,92055117,2535,2530,2535,2530,1956
20250401,090900,87106407,2530,2525,2535,2525,521
20250401,090800,85790352,2535,2540,2540,2525,608
20250401,090700,84252147,2540,2535,2540,2535,202
20250401,090600,83739992,2535,2520,2535,2520,2886
20250401,090500,76452107,2520,2515,2520,2510,1542
20250401,090400,72579597,2525,2500,2525,2500,1250
20250401,090300,69453032,2515,2515,2515,2515,14
20250401,090200,69417822,2515,2522,2522,2490,4386
20250401,090100,58448811,2522,2525,2570,2500,13243
20250401,090000,24936045,2530,2480,2530,2480,10029
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 3977933303 2785 2785 2785 2785 28488
3 20250401 185100 3977933303 2785 2785 2785 2785 0
4 20250401 185000 3977933303 2785 2785 2785 2785 0
5 20250401 184900 3977933303 2785 2785 2785 2785 0
6 20250401 184800 3977933303 2785 2785 2785 2785 0
7 20250401 184700 3977933303 2785 2785 2785 2785 0
8 20250401 184600 3977933303 2785 2785 2785 2785 0
9 20250401 184500 3977933303 2785 2785 2785 2785 0
10 20250401 184400 3977933303 2785 2785 2785 2785 0
11 20250401 184300 3977933303 2785 2785 2785 2785 0
12 20250401 184200 3977933303 2785 2785 2785 2785 0
13 20250401 184100 3977933303 2785 2785 2785 2785 0
14 20250401 184000 3977933303 2785 2785 2785 2785 0
15 20250401 183900 3977933303 2785 2785 2785 2785 0
16 20250401 183800 3977933303 2785 2785 2785 2785 0
17 20250401 183700 3977933303 2785 2785 2785 2785 0
18 20250401 183600 3977933303 2785 2785 2785 2785 0
19 20250401 183500 3977933303 2785 2785 2785 2785 0
20 20250401 183400 3977933303 2785 2785 2785 2785 0
21 20250401 183300 3977933303 2785 2785 2785 2785 0
22 20250401 183200 3977933303 2785 2785 2785 2785 0
23 20250401 183100 3977933303 2785 2785 2785 2785 0
24 20250401 183000 3977933303 2785 2785 2785 2785 0
25 20250401 182900 3977933303 2785 2785 2785 2785 0
26 20250401 182800 3977933303 2785 2785 2785 2785 0
27 20250401 182700 3977933303 2785 2785 2785 2785 0
28 20250401 182600 3977933303 2785 2785 2785 2785 0
29 20250401 182500 3977933303 2785 2785 2785 2785 0
30 20250401 182400 3977933303 2785 2785 2785 2785 0
31 20250401 182300 3977933303 2785 2785 2785 2785 0
32 20250401 182200 3977933303 2785 2785 2785 2785 28488
33 20250401 182100 3977933303 2785 2785 2785 2785 0
34 20250401 182000 3977933303 2785 2785 2785 2785 0
35 20250401 181900 3977933303 2785 2785 2785 2785 0
36 20250401 181800 3977933303 2785 2785 2785 2785 0
37 20250401 181700 3977933303 2785 2785 2785 2785 0
38 20250401 181600 3977933303 2785 2785 2785 2785 0
39 20250401 181500 3977933303 2785 2785 2785 2785 0
40 20250401 181400 3977933303 2785 2785 2785 2785 0
41 20250401 181300 3977933303 2785 2785 2785 2785 0
42 20250401 181200 3977933303 2785 2785 2785 2785 0
43 20250401 181100 3977933303 2785 2785 2785 2785 0
44 20250401 181000 3977933303 2785 2785 2785 2785 0
45 20250401 180900 3977933303 2785 2785 2785 2785 0
46 20250401 180800 3977933303 2785 2785 2785 2785 0
47 20250401 180700 3977933303 2785 2785 2785 2785 0
48 20250401 180600 3977933303 2785 2785 2785 2785 0
49 20250401 180500 3977933303 2785 2785 2785 2785 0
50 20250401 180400 3977933303 2785 2785 2785 2785 0
51 20250401 180300 3977933303 2785 2785 2785 2785 0
52 20250401 180200 3977933303 2785 2785 2785 2785 0
53 20250401 180100 3977933303 2785 2785 2785 2785 0
54 20250401 180000 3977933303 2785 2785 2785 2785 0
55 20250401 175900 3977933303 2785 2785 2785 2785 0
56 20250401 175800 3977933303 2785 2785 2785 2785 0
57 20250401 175700 3977933303 2785 2785 2785 2785 0
58 20250401 175600 3977933303 2785 2785 2785 2785 0
59 20250401 175500 3977933303 2785 2785 2785 2785 0
60 20250401 175400 3977933303 2785 2785 2785 2785 0
61 20250401 175300 3977933303 2785 2785 2785 2785 0
62 20250401 175200 3977933303 2785 2785 2785 2785 28488
63 20250401 175100 3977933303 2785 2785 2785 2785 0
64 20250401 175000 3977933303 2785 2785 2785 2785 0
65 20250401 174900 3977933303 2785 2785 2785 2785 0
66 20250401 174800 3977933303 2785 2785 2785 2785 0
67 20250401 174700 3977933303 2785 2785 2785 2785 0
68 20250401 174600 3977933303 2785 2785 2785 2785 0
69 20250401 174500 3977933303 2785 2785 2785 2785 0
70 20250401 174400 3977933303 2785 2785 2785 2785 0
71 20250401 174300 3977933303 2785 2785 2785 2785 0
72 20250401 174200 3977933303 2785 2785 2785 2785 0
73 20250401 174100 3977933303 2785 2785 2785 2785 0
74 20250401 174000 3977933303 2785 2785 2785 2785 0
75 20250401 173900 3977933303 2785 2785 2785 2785 0
76 20250401 173800 3977933303 2785 2785 2785 2785 0
77 20250401 173700 3977933303 2785 2785 2785 2785 0
78 20250401 173600 3977933303 2785 2785 2785 2785 0
79 20250401 173500 3977933303 2785 2785 2785 2785 0
80 20250401 173400 3977933303 2785 2785 2785 2785 0
81 20250401 173300 3977933303 2785 2785 2785 2785 0
82 20250401 173200 3977933303 2785 2785 2785 2785 0
83 20250401 173100 3977933303 2785 2785 2785 2785 0
84 20250401 173000 3977933303 2785 2785 2785 2785 0
85 20250401 172900 3977933303 2785 2785 2785 2785 0
86 20250401 172800 3977933303 2785 2785 2785 2785 0
87 20250401 172700 3977933303 2785 2785 2785 2785 0
88 20250401 172600 3977933303 2785 2785 2785 2785 0
89 20250401 172500 3977933303 2785 2785 2785 2785 0
90 20250401 172400 3977933303 2785 2785 2785 2785 0
91 20250401 172300 3977933303 2785 2785 2785 2785 0
92 20250401 172200 3977933303 2785 2785 2785 2785 28488
93 20250401 172100 3977933303 2785 2785 2785 2785 0
94 20250401 172000 3977933303 2785 2785 2785 2785 0
95 20250401 171900 3977933303 2785 2785 2785 2785 0
96 20250401 171800 3977933303 2785 2785 2785 2785 0
97 20250401 171700 3977933303 2785 2785 2785 2785 0
98 20250401 171600 3977933303 2785 2785 2785 2785 0
99 20250401 171500 3977933303 2785 2785 2785 2785 0
100 20250401 171400 3977933303 2785 2785 2785 2785 0
101 20250401 171300 3977933303 2785 2785 2785 2785 0
102 20250401 171200 3977933303 2785 2785 2785 2785 0
103 20250401 171100 3977933303 2785 2785 2785 2785 0
104 20250401 171000 3977933303 2785 2785 2785 2785 0
105 20250401 170900 3977933303 2785 2785 2785 2785 0
106 20250401 170800 3977933303 2785 2785 2785 2785 0
107 20250401 170700 3977933303 2785 2785 2785 2785 0
108 20250401 170600 3977933303 2785 2785 2785 2785 0
109 20250401 170500 3977933303 2785 2785 2785 2785 0
110 20250401 170400 3977933303 2785 2785 2785 2785 0
111 20250401 170300 3977933303 2785 2785 2785 2785 0
112 20250401 170200 3977933303 2785 2785 2785 2785 0
113 20250401 170100 3977933303 2785 2785 2785 2785 0
114 20250401 170000 3977933303 2785 2785 2785 2785 0
115 20250401 165900 3977933303 2785 2785 2785 2785 0
116 20250401 165800 3977933303 2785 2785 2785 2785 0
117 20250401 165700 3977933303 2785 2785 2785 2785 0
118 20250401 165600 3977933303 2785 2785 2785 2785 0
119 20250401 165500 3977933303 2785 2785 2785 2785 0
120 20250401 165400 3977933303 2785 2785 2785 2785 0
121 20250401 165300 3977933303 2785 2785 2785 2785 0
122 20250401 165200 3977933303 2785 2785 2785 2785 28488
123 20250401 165100 3977933303 2785 2785 2785 2785 0
124 20250401 165000 3977933303 2785 2785 2785 2785 0
125 20250401 164900 3977933303 2785 2785 2785 2785 0
126 20250401 164800 3977933303 2785 2785 2785 2785 0
127 20250401 164700 3977933303 2785 2785 2785 2785 0
128 20250401 164600 3977933303 2785 2785 2785 2785 0
129 20250401 164500 3977933303 2785 2785 2785 2785 0
130 20250401 164400 3977933303 2785 2785 2785 2785 0
131 20250401 164300 3977933303 2785 2785 2785 2785 0
132 20250401 164200 3977933303 2785 2785 2785 2785 0
133 20250401 164100 3977933303 2785 2785 2785 2785 0
134 20250401 164000 3977933303 2785 2785 2785 2785 0
135 20250401 163900 3977933303 2785 2785 2785 2785 0
136 20250401 163800 3977933303 2785 2785 2785 2785 0
137 20250401 163700 3977933303 2785 2785 2785 2785 0
138 20250401 163600 3977933303 2785 2785 2785 2785 0
139 20250401 163500 3977933303 2785 2785 2785 2785 0
140 20250401 163400 3977933303 2785 2785 2785 2785 0
141 20250401 163300 3977933303 2785 2785 2785 2785 0
142 20250401 163200 3977933303 2785 2785 2785 2785 0
143 20250401 163100 3977933303 2785 2785 2785 2785 0
144 20250401 163000 3977933303 2785 2785 2785 2785 0
145 20250401 162900 3977933303 2785 2785 2785 2785 0
146 20250401 162800 3977933303 2785 2785 2785 2785 0
147 20250401 162700 3977933303 2785 2785 2785 2785 0
148 20250401 162600 3977933303 2785 2785 2785 2785 0
149 20250401 162500 3977933303 2785 2785 2785 2785 0
150 20250401 162400 3977933303 2785 2785 2785 2785 0
151 20250401 162300 3977933303 2785 2785 2785 2785 0
152 20250401 162200 3977933303 2785 2785 2785 2785 28488
153 20250401 162100 3977933303 2785 2785 2785 2785 0
154 20250401 162000 3977933303 2785 2785 2785 2785 0
155 20250401 161900 3977933303 2785 2785 2785 2785 0
156 20250401 161800 3977933303 2785 2785 2785 2785 0
157 20250401 161700 3977933303 2785 2785 2785 2785 0
158 20250401 161600 3977933303 2785 2785 2785 2785 0
159 20250401 161500 3977933303 2785 2785 2785 2785 0
160 20250401 161400 3977933303 2785 2785 2785 2785 0
161 20250401 161300 3977933303 2785 2785 2785 2785 0
162 20250401 161200 3977933303 2785 2785 2785 2785 0
163 20250401 161100 3977933303 2785 2785 2785 2785 0
164 20250401 161000 3977933303 2785 2785 2785 2785 0
165 20250401 160900 3977933303 2785 2785 2785 2785 0
166 20250401 160800 3977933303 2785 2785 2785 2785 0
167 20250401 160700 3977933303 2785 2785 2785 2785 0
168 20250401 160600 3977933303 2785 2785 2785 2785 0
169 20250401 160500 3977933303 2785 2785 2785 2785 0
170 20250401 160400 3977933303 2785 2785 2785 2785 0
171 20250401 160300 3977933303 2785 2785 2785 2785 0
172 20250401 160200 3977933303 2785 2785 2785 2785 0
173 20250401 160100 3977933303 2785 2785 2785 2785 0
174 20250401 160000 3977933303 2785 2785 2785 2785 0
175 20250401 155900 3977933303 2785 2785 2785 2785 0
176 20250401 155800 3977933303 2785 2785 2785 2785 0
177 20250401 155700 3977933303 2785 2785 2785 2785 0
178 20250401 155600 3977933303 2785 2785 2785 2785 0
179 20250401 155500 3977933303 2785 2785 2785 2785 0
180 20250401 155400 3977933303 2785 2785 2785 2785 0
181 20250401 155300 3977933303 2785 2785 2785 2785 0
182 20250401 155200 3977933303 2785 2785 2785 2785 28488
183 20250401 155100 3977933303 2785 2785 2785 2785 0
184 20250401 155000 3977933303 2785 2785 2785 2785 0
185 20250401 154900 3977933303 2785 2785 2785 2785 0
186 20250401 154800 3977933303 2785 2785 2785 2785 0
187 20250401 154700 3977933303 2785 2785 2785 2785 0
188 20250401 154600 3977933303 2785 2785 2785 2785 0
189 20250401 154500 3977933303 2785 2785 2785 2785 0
190 20250401 154400 3977933303 2785 2785 2785 2785 0
191 20250401 154300 3977933303 2785 2785 2785 2785 0
192 20250401 154200 3977933303 2785 2785 2785 2785 0
193 20250401 154100 3977933303 2785 2785 2785 2785 0
194 20250401 154000 3977933303 2785 2785 2785 2785 0
195 20250401 153900 3977933303 2785 2785 2785 2785 0
196 20250401 153800 3977933303 2785 2785 2785 2785 0
197 20250401 153700 3977933303 2785 2785 2785 2785 0
198 20250401 153600 3977933303 2785 2785 2785 2785 0
199 20250401 153500 3977933303 2785 2785 2785 2785 0
200 20250401 153400 3977933303 2785 2785 2785 2785 0
201 20250401 153300 3977933303 2785 2785 2785 2785 0
202 20250401 153200 3977933303 2785 2785 2785 2785 0
203 20250401 153100 3977933303 2785 2785 2785 2785 0
204 20250401 153000 3977933303 2785 2785 2785 2785 28488
205 20250401 152900 3898594223 2775 2775 2775 2775 0
206 20250401 152800 3898594223 2775 2775 2775 2775 0
207 20250401 152700 3898594223 2775 2775 2775 2775 0
208 20250401 152600 3898594223 2775 2775 2775 2775 0
209 20250401 152500 3898594223 2775 2775 2775 2775 0
210 20250401 152400 3898594223 2775 2775 2775 2775 0
211 20250401 152300 3898594223 2775 2775 2775 2775 0
212 20250401 152200 3898594223 2775 2775 2775 2775 0
213 20250401 152100 3898594223 2775 2775 2775 2775 0
214 20250401 152000 3898594223 2775 2775 2775 2775 0
215 20250401 151900 3898594223 2775 2775 2775 2750 3946
216 20250401 151800 3887669358 2775 2760 2780 2760 4216
217 20250401 151700 3875982163 2775 2775 2785 2770 4971
218 20250401 151600 3862170293 2775 2760 2775 2760 7437
219 20250401 151500 3841586143 2760 2750 2760 2750 20902
220 20250401 151400 3783970163 2755 2755 2755 2750 3105
221 20250401 151300 3775417903 2755 2750 2760 2750 466
222 20250401 151200 3774133318 2750 2750 2755 2750 1722
223 20250401 151100 3769397778 2755 2747 2755 2745 2919
224 20250401 151000 3761364813 2745 2755 2755 2745 774
225 20250401 150900 3759235798 2745 2750 2750 2745 807
226 20250401 150800 3757016558 2750 2750 2755 2750 4921
227 20250401 150700 3743468773 2755 2750 2755 2750 2097
228 20250401 150600 3737701523 2750 2755 2755 2750 184
229 20250401 150500 3737194623 2755 2750 2755 2750 250
230 20250401 150400 3736506568 2745 2745 2745 2740 3545
231 20250401 150300 3726777723 2740 2745 2745 2740 1553
232 20250401 150200 3722515528 2745 2747 2750 2745 1098
233 20250401 150100 3719496056 2745 2745 2745 2745 610
234 20250401 150000 3717821606 2745 2750 2750 2745 1446
235 20250401 145900 3713851576 2750 2745 2750 2745 89
236 20250401 145800 3713607121 2745 2745 2745 2745 1950
237 20250401 145700 3708254371 2745 2745 2745 2745 2
238 20250401 145600 3708248881 2750 2755 2755 2745 1393
239 20250401 145500 3704415091 2750 2755 2755 2750 1951
240 20250401 145400 3699049836 2750 2750 2750 2750 946
241 20250401 145300 3696448336 2750 2750 2755 2750 3673
242 20250401 145200 3686346217 2745 2745 2745 2740 3429
243 20250401 145100 3676933677 2745 2735 2745 2735 10323
244 20250401 145000 3648689667 2735 2735 2735 2735 652
245 20250401 144900 3646906447 2730 2720 2730 2720 4178
246 20250401 144800 3635503502 2720 2720 2720 2715 1004
247 20250401 144700 3632772627 2720 2725 2725 2715 2447
248 20250401 144600 3626114302 2720 2720 2720 2720 512
249 20250401 144500 3624721662 2720 2710 2720 2710 4
250 20250401 144400 3624710812 2710 2720 2720 2710 3591
251 20250401 144300 3614948517 2715 2715 2715 2715 275
252 20250401 144200 3614201892 2720 2715 2720 2715 512
253 20250401 144100 3612811807 2715 2715 2715 2715 2
254 20250401 144000 3612806377 2715 2710 2715 2710 103
255 20250401 143900 3612527237 2710 2710 2710 2710 500
256 20250401 143800 3611172237 2715 2715 2715 2715 0
257 20250401 143700 3611172237 2715 2715 2715 2715 618
258 20250401 143600 3609494367 2720 2720 2720 2720 9
259 20250401 143500 3609469887 2710 2725 2725 2710 1579
260 20250401 143400 3605188927 2725 2725 2725 2725 1
261 20250401 143300 3605186202 2715 2725 2725 2715 64
262 20250401 143200 3605012427 2710 2725 2725 2710 2513
263 20250401 143100 3598174617 2730 2730 2730 2730 0
264 20250401 143000 3598174617 2730 2730 2730 2730 0
265 20250401 142900 3598174617 2730 2720 2730 2720 301
266 20250401 142800 3597355887 2730 2730 2730 2730 0
267 20250401 142700 3597355887 2730 2730 2730 2730 30
268 20250401 142600 3597273987 2730 2725 2730 2725 807
269 20250401 142500 3595071052 2730 2730 2730 2730 0
270 20250401 142400 3595071052 2730 2730 2730 2720 4571
271 20250401 142300 3582592327 2725 2720 2725 2720 1884
272 20250401 142200 3577459432 2725 2715 2725 2715 827
273 20250401 142100 3575207872 2720 2725 2725 2720 2301
274 20250401 142000 3568943522 2720 2705 2720 2700 1937
275 20250401 141900 3563682027 2700 2700 2720 2700 447
276 20250401 141800 3562468472 2700 2715 2715 2700 3514
277 20250401 141700 3552951757 2715 2715 2715 2715 825
278 20250401 141600 3550711882 2725 2725 2725 2725 0
279 20250401 141500 3550711882 2725 2725 2725 2725 101
280 20250401 141400 3550436657 2725 2725 2725 2725 0
281 20250401 141300 3550436657 2725 2715 2725 2715 1328
282 20250401 141200 3546823107 2715 2715 2715 2715 1242
283 20250401 141100 3543451077 2715 2720 2720 2715 9242
284 20250401 141000 3518312872 2720 2725 2725 2720 2579
285 20250401 140900 3511292797 2730 2720 2735 2720 5
286 20250401 140800 3511279157 2735 2730 2735 2725 2705
287 20250401 140700 3503895632 2735 2735 2735 2735 0
288 20250401 140600 3503895632 2735 2735 2735 2735 47
289 20250401 140500 3503767087 2730 2730 2730 2730 450
290 20250401 140400 3502538587 2735 2730 2735 2730 1697
291 20250401 140300 3497898317 2730 2725 2730 2725 71
292 20250401 140200 3497704797 2725 2725 2725 2725 135
293 20250401 140100 3497336922 2725 2725 2725 2725 0
294 20250401 140000 3497336922 2725 2725 2730 2725 1403
295 20250401 135900 3493513737 2730 2725 2735 2725 5
296 20250401 135800 3493500092 2725 2730 2730 2725 3593
297 20250401 135700 3483707032 2735 2730 2735 2730 89
298 20250401 135600 3483464027 2730 2730 2730 2730 20
299 20250401 135500 3483409427 2735 2735 2735 2735 10
300 20250401 135400 3483382077 2730 2725 2730 2725 3235
301 20250401 135300 3474551807 2730 2730 2730 2730 0
302 20250401 135200 3474551807 2730 2735 2735 2730 1923
303 20250401 135100 3469301392 2735 2735 2740 2735 2040
304 20250401 135000 3463721092 2730 2735 2735 2725 208
305 20250401 134900 3463153257 2735 2735 2735 2735 2
306 20250401 134800 3463147787 2725 2725 2725 2725 1
307 20250401 134700 3463145062 2735 2735 2735 2735 428
308 20250401 134600 3461974482 2735 2735 2735 2730 849
309 20250401 134500 3459654877 2735 2732 2735 2732 180
310 20250401 134400 3459162877 2735 2735 2735 2735 761
311 20250401 134300 3457081542 2730 2720 2730 2720 126
312 20250401 134200 3456738092 2730 2725 2730 2720 4745
313 20250401 134100 3443807962 2725 2725 2725 2720 2322
314 20250401 134000 3437481732 2725 2730 2730 2725 5580
315 20250401 133900 3422252262 2735 2740 2740 2730 619
316 20250401 133800 3420559457 2735 2730 2735 2725 1711
317 20250401 133700 3415883387 2720 2730 2735 2720 1899
318 20250401 133600 3410692602 2730 2730 2730 2730 151
319 20250401 133500 3410280372 2730 2730 2730 2730 0
320 20250401 133400 3410280372 2730 2720 2730 2720 6596
321 20250401 133300 3392320157 2720 2710 2720 2710 6174
322 20250401 133200 3375552682 2707 2707 2707 2707 1
323 20250401 133100 3375549975 2710 2707 2710 2707 202
324 20250401 133000 3375003158 2707 2710 2710 2707 101
325 20250401 132900 3374729661 2710 2710 2710 2710 0
326 20250401 132800 3374729661 2710 2705 2710 2705 4214
327 20250401 132700 3363322505 2710 2710 2710 2710 496
328 20250401 132600 3361978345 2705 2710 2710 2705 1374
329 20250401 132500 3358261480 2710 2710 2710 2710 0
330 20250401 132400 3358261480 2710 2710 2710 2710 402
331 20250401 132300 3357172060 2700 2710 2710 2690 1563
332 20250401 132200 3352951350 2710 2710 2710 2710 200
333 20250401 132100 3352409350 2710 2710 2710 2705 368
334 20250401 132000 3351413835 2705 2705 2705 2705 71
335 20250401 131900 3351221780 2700 2705 2710 2700 2753
336 20250401 131800 3343773690 2690 2705 2705 2690 29
337 20250401 131700 3343695430 2705 2705 2705 2705 40
338 20250401 131600 3343587230 2705 2700 2705 2700 2
339 20250401 131500 3343581825 2705 2705 2705 2705 0
340 20250401 131400 3343581825 2705 2700 2705 2700 727
341 20250401 131300 3341618920 2700 2700 2700 2700 0
342 20250401 131200 3341618920 2700 2702 2702 2700 180
343 20250401 131100 3341132600 2700 2700 2700 2700 1
344 20250401 131000 3341129900 2700 2700 2700 2700 0
345 20250401 130900 3341129900 2700 2705 2705 2700 115
346 20250401 130800 3340819330 2705 2695 2705 2695 3425
347 20250401 130700 3331569995 2695 2690 2695 2690 2
348 20250401 130600 3331564610 2690 2690 2690 2690 12
349 20250401 130500 3331532330 2685 2685 2685 2685 1
350 20250401 130400 3331529645 2700 2695 2700 2695 5736
351 20250401 130300 3316065980 2685 2695 2700 2685 1318
352 20250401 130200 3312514290 2685 2695 2695 2685 458
353 20250401 130100 3311284540 2690 2695 2695 2690 420
354 20250401 130000 3310152885 2695 2690 2700 2690 13
355 20250401 125900 3310117840 2690 2700 2700 2690 3632
356 20250401 125800 3300336980 2700 2690 2705 2690 3287
357 20250401 125700 3291470170 2690 2690 2690 2690 5
358 20250401 125600 3291456720 2690 2675 2690 2675 1842
359 20250401 125500 3286529355 2670 2670 2670 2670 10
360 20250401 125400 3286502655 2670 2680 2680 2670 2978
361 20250401 125300 3278536770 2680 2685 2685 2680 300
362 20250401 125200 3277731825 2695 2700 2710 2685 7610
363 20250401 125100 3257218280 2700 2720 2720 2700 3327
364 20250401 125000 3248207825 2715 2700 2720 2700 5410
365 20250401 124900 3233527480 2700 2700 2715 2700 505
366 20250401 124800 3232156465 2700 2705 2712 2700 3881
367 20250401 124700 3221658362 2705 2705 2705 2705 173
368 20250401 124600 3221190397 2705 2705 2705 2705 100
369 20250401 124500 3220919897 2705 2700 2705 2695 6210
370 20250401 124400 3204151232 2705 2710 2710 2705 65
371 20250401 124300 3203975387 2710 2705 2710 2705 3868
372 20250401 124200 3193507662 2705 2705 2705 2705 500
373 20250401 124100 3192155162 2705 2705 2705 2705 0
374 20250401 124000 3192155162 2705 2700 2705 2700 702
375 20250401 123900 3190256675 2700 2700 2700 2700 0
376 20250401 123800 3190256675 2700 2705 2705 2700 2035
377 20250401 123700 3184760675 2705 2705 2705 2705 569
378 20250401 123600 3183221530 2700 2700 2700 2700 30
379 20250401 123500 3183140530 2700 2700 2702 2700 996
380 20250401 123400 3180451312 2700 2705 2705 2700 1275
381 20250401 123300 3177008722 2705 2702 2705 2700 558
382 20250401 123200 3175501998 2700 2705 2705 2700 1139
383 20250401 123100 3172426323 2705 2700 2705 2700 206
384 20250401 123000 3171870113 2700 2695 2700 2695 151
385 20250401 122900 3171463158 2700 2700 2700 2700 100
386 20250401 122800 3171193158 2705 2705 2705 2695 1161
387 20250401 122700 3168052663 2705 2700 2705 2700 557
388 20250401 122600 3166548718 2700 2690 2700 2690 211
389 20250401 122500 3165979288 2690 2690 2690 2690 90
390 20250401 122400 3165737188 2690 2700 2700 2690 2213
391 20250401 122300 3159784198 2695 2695 2700 2695 2675
392 20250401 122200 3152573413 2700 2700 2705 2700 535
393 20250401 122100 3151128793 2700 2695 2700 2695 1185
394 20250401 122000 3147930398 2695 2695 2695 2695 410
395 20250401 121900 3146825448 2695 2695 2695 2695 4
396 20250401 121800 3146814668 2695 2690 2695 2690 572
397 20250401 121700 3145273628 2695 2695 2695 2695 35
398 20250401 121600 3145179303 2690 2685 2690 2680 505
399 20250401 121500 3143825338 2700 2690 2700 2685 2804
400 20250401 121400 3136296268 2685 2705 2705 2685 4197
401 20250401 121300 3125006793 2705 2690 2705 2690 3093
402 20250401 121200 3116684293 2700 2690 2700 2690 4322
403 20250401 121100 3105044893 2690 2705 2705 2690 833
404 20250401 121000 3102797243 2705 2700 2705 2700 1093
405 20250401 120900 3099841428 2705 2705 2705 2705 253
406 20250401 120800 3099157063 2700 2695 2700 2695 955
407 20250401 120700 3096582608 2695 2705 2705 2695 10
408 20250401 120600 3096555608 2690 2690 2690 2690 2
409 20250401 120500 3096550228 2705 2705 2705 2685 6466
410 20250401 120400 3079102713 2705 2700 2705 2700 3391
411 20250401 120300 3069945383 2685 2695 2695 2685 4266
412 20250401 120200 3058448873 2690 2690 2690 2690 1814
413 20250401 120100 3053569213 2685 2690 2690 2685 210
414 20250401 120000 3053005353 2680 2690 2690 2680 1599
415 20250401 115900 3048719043 2690 2690 2690 2685 812
416 20250401 115800 3046535763 2685 2690 2690 2685 7
417 20250401 115700 3046516958 2685 2680 2685 2680 1130
418 20250401 115600 3043488238 2680 2670 2685 2665 10237
419 20250401 115500 3016082218 2680 2685 2695 2680 4810
420 20250401 115400 3003180438 2690 2700 2700 2690 2111
421 20250401 115300 2997491293 2700 2665 2710 2660 7106
422 20250401 115200 2978491438 2680 2670 2680 2630 13274
423 20250401 115100 2943289443 2690 2645 2690 2635 29455
424 20250401 115000 2865107833 2640 2640 2655 2640 9581
425 20250401 114900 2839777658 2650 2700 2730 2640 41728
426 20250401 114800 2728391988 2690 2710 2765 2665 38937
427 20250401 114700 2623207393 2715 2735 2735 2715 15823
428 20250401 114600 2580072728 2735 2740 2745 2735 928
429 20250401 114500 2577531953 2740 2730 2740 2730 2576
430 20250401 114400 2570496873 2735 2730 2735 2730 373
431 20250401 114300 2569476753 2725 2730 2740 2725 2771
432 20250401 114200 2561910618 2730 2750 2750 2725 4006
433 20250401 114100 2550964994 2750 2750 2750 2730 9321
434 20250401 114000 2525440019 2755 2750 2755 2740 9471
435 20250401 113900 2499404419 2760 2755 2765 2745 18212
436 20250401 113800 2449147924 2755 2740 2765 2740 8200
437 20250401 113700 2426575604 2755 2750 2760 2740 10181
438 20250401 113600 2398596289 2740 2735 2750 2735 5370
439 20250401 113500 2383882094 2750 2765 2770 2730 18006
440 20250401 113400 2334368629 2765 2750 2765 2750 6240
441 20250401 113300 2317135639 2750 2760 2765 2750 16926
442 20250401 113200 2270512829 2760 2765 2765 2750 2994
443 20250401 113100 2262267529 2750 2762 2765 2750 14775
444 20250401 113000 2221608204 2765 2775 2775 2755 9076
445 20250401 112900 2196529149 2780 2760 2780 2755 7040
446 20250401 112800 2177059099 2765 2775 2785 2765 17729
447 20250401 112700 2127978484 2780 2770 2785 2765 18260
448 20250401 112600 2077266734 2770 2775 2775 2770 6070
449 20250401 112500 2060451451 2780 2775 2785 2770 19874
450 20250401 112400 2005193381 2780 2780 2785 2775 6667
451 20250401 112300 1986656596 2780 2765 2780 2760 14439
452 20250401 112200 1946726916 2765 2770 2770 2755 10407
453 20250401 112100 1918007411 2770 2770 2785 2755 25393
454 20250401 112000 1847633691 2780 2765 2780 2755 12781
455 20250401 111900 1812248906 2765 2755 2770 2750 10779
456 20250401 111800 1782477181 2755 2740 2755 2725 26234
457 20250401 111700 1710502835 2740 2745 2745 2735 3560
458 20250401 111600 1700751710 2745 2735 2750 2725 8064
459 20250401 111500 1678666480 2740 2735 2740 2710 5119
460 20250401 111400 1664730902 2750 2720 2760 2705 29797
461 20250401 111300 1583089602 2715 2710 2725 2710 15654
462 20250401 111200 1540509872 2710 2690 2710 2690 8222
463 20250401 111100 1518281687 2680 2700 2700 2680 679
464 20250401 111000 1516450177 2680 2700 2700 2680 4647
465 20250401 110900 1503923272 2700 2700 2705 2680 8734
466 20250401 110800 1480433042 2705 2685 2705 2685 4931
467 20250401 110700 1467144937 2690 2695 2700 2680 8107
468 20250401 110600 1445312782 2695 2715 2715 2675 16174
469 20250401 110500 1401891342 2700 2700 2720 2695 7419
470 20250401 110400 1381835972 2700 2715 2725 2700 29109
471 20250401 110300 1302997972 2715 2740 2760 2710 28104
472 20250401 110200 1226106052 2735 2715 2745 2700 37259
473 20250401 110100 1124694326 2715 2745 2750 2700 104351
474 20250401 110000 839706370 2725 2725 2725 2725 0
475 20250401 105900 839706370 2725 2725 2725 2725 0
476 20250401 105800 839706370 2725 2690 2725 2675 23587
477 20250401 105700 776048735 2690 2690 2695 2670 4739
478 20250401 105600 763305530 2680 2680 2690 2670 14980
479 20250401 105500 723163120 2690 2675 2690 2645 18365
480 20250401 105400 674097625 2680 2640 2685 2620 33689
481 20250401 105300 584858585 2645 2620 2645 2620 15523
482 20250401 105200 543993220 2620 2615 2620 2615 6679
483 20250401 105100 526523975 2615 2620 2625 2595 8635
484 20250401 105000 503917415 2630 2605 2630 2605 8489
485 20250401 104900 481702638 2585 2605 2620 2575 9402
486 20250401 104800 457184048 2605 2595 2615 2595 30477
487 20250401 104700 377858698 2585 2570 2600 2570 19355
488 20250401 104600 327822853 2570 2550 2575 2550 6491
489 20250401 104500 311240163 2570 2570 2575 2550 1969
490 20250401 104400 306189888 2565 2555 2570 2550 18931
491 20250401 104300 257628577 2550 2520 2555 2520 11782
492 20250401 104200 227674467 2515 2505 2515 2505 1032
493 20250401 104100 225083077 2500 2500 2500 2500 991
494 20250401 104000 222605577 2500 2500 2500 2500 200
495 20250401 103900 222105577 2500 2500 2500 2500 1
496 20250401 103800 222103077 2500 2500 2500 2500 0
497 20250401 103700 222103077 2500 2500 2500 2500 66
498 20250401 103600 221938077 2500 2495 2500 2495 13
499 20250401 103500 221905597 2500 2500 2500 2500 0
500 20250401 103400 221905597 2500 2500 2500 2500 1625
501 20250401 103300 217843097 2500 2500 2500 2500 0
502 20250401 103200 217843097 2500 2500 2500 2500 10
503 20250401 103100 217818097 2500 2500 2500 2500 0
504 20250401 103000 217818097 2500 2500 2500 2500 0
505 20250401 102900 217818097 2500 2500 2500 2500 2083
506 20250401 102800 212610597 2500 2500 2500 2500 0
507 20250401 102700 212610597 2500 2500 2500 2500 1
508 20250401 102600 212608097 2490 2495 2495 2490 4000
509 20250401 102500 202648092 2500 2500 2500 2500 50
510 20250401 102400 202523092 2500 2500 2500 2500 3
511 20250401 102300 202515592 2500 2500 2500 2500 0
512 20250401 102200 202515592 2500 2500 2500 2490 138
513 20250401 102100 202170602 2500 2500 2500 2500 3
514 20250401 102000 202163102 2500 2500 2500 2500 201
515 20250401 101900 201660602 2500 2510 2510 2500 403
516 20250401 101800 200653082 2510 2510 2510 2510 0
517 20250401 101700 200653082 2510 2510 2510 2510 1
518 20250401 101600 200650572 2500 2510 2510 2500 212
519 20250401 101500 200118572 2510 2510 2510 2510 0
520 20250401 101400 200118572 2510 2505 2510 2505 6
521 20250401 101300 200103527 2510 2505 2510 2505 294
522 20250401 101200 199366622 2505 2495 2510 2495 536
523 20250401 101100 198028962 2495 2490 2495 2490 3
524 20250401 101000 198021482 2490 2490 2490 2490 1206
525 20250401 100900 195018542 2490 2490 2490 2490 0
526 20250401 100800 195018542 2490 2490 2490 2490 12
527 20250401 100700 194988662 2485 2485 2485 2485 0
528 20250401 100600 194988662 2485 2485 2485 2485 16
529 20250401 100500 194948902 2485 2485 2485 2485 0
530 20250401 100400 194948902 2485 2485 2485 2485 0
531 20250401 100300 194948902 2485 2485 2485 2485 10
532 20250401 100200 194924052 2480 2480 2480 2480 6
533 20250401 100100 194909172 2480 2480 2480 2480 0
534 20250401 100000 194909172 2480 2475 2480 2475 394
535 20250401 095900 193934002 2490 2475 2490 2475 560
536 20250401 095800 192541852 2490 2480 2490 2480 125
537 20250401 095700 192231252 2485 2485 2485 2485 0
538 20250401 095600 192231252 2485 2480 2485 2480 510
539 20250401 095500 190966432 2480 2480 2480 2480 500
540 20250401 095400 189726432 2480 2480 2480 2480 0
541 20250401 095300 189726432 2480 2470 2480 2470 1028
542 20250401 095200 187187072 2480 2485 2495 2470 3329
543 20250401 095100 178926187 2485 2490 2490 2485 248
544 20250401 095000 178308762 2495 2495 2495 2495 0
545 20250401 094900 178308762 2495 2495 2495 2495 0
546 20250401 094800 178308762 2495 2495 2495 2495 0
547 20250401 094700 178308762 2495 2495 2495 2495 65
548 20250401 094600 178146587 2490 2490 2490 2490 0
549 20250401 094500 178146587 2490 2490 2490 2490 6
550 20250401 094400 178131647 2490 2490 2490 2490 152
551 20250401 094300 177753167 2490 2490 2490 2490 28
552 20250401 094200 177683447 2490 2485 2490 2485 73
553 20250401 094100 177501767 2490 2490 2490 2490 105
554 20250401 094000 177240317 2480 2495 2495 2480 8149
555 20250401 093900 157030352 2495 2505 2505 2495 3
556 20250401 093800 157022857 2505 2510 2510 2505 22
557 20250401 093700 156967727 2510 2495 2510 2465 6182
558 20250401 093600 141672077 2510 2510 2510 2510 0
559 20250401 093500 141672077 2510 2510 2510 2510 65
560 20250401 093400 141508927 2510 2510 2510 2510 6
561 20250401 093300 141493867 2500 2510 2510 2500 332
562 20250401 093200 140663767 2510 2510 2510 2510 701
563 20250401 093100 138904257 2510 2505 2515 2505 1371
564 20250401 093000 135469792 2515 2510 2515 2510 14
565 20250401 092900 135434647 2515 2510 2515 2510 279
566 20250401 092800 134734297 2510 2510 2510 2510 52
567 20250401 092700 134603777 2510 2510 2515 2505 1014
568 20250401 092600 132063622 2515 2520 2520 2510 1569
569 20250401 092500 128125397 2520 2520 2520 2505 4918
570 20250401 092400 115793257 2520 2520 2520 2515 1009
571 20250401 092300 113255577 2520 2530 2530 2520 435
572 20250401 092200 112159047 2530 2530 2530 2525 560
573 20250401 092100 110744747 2530 2530 2530 2525 655
574 20250401 092000 109090097 2535 2540 2540 2535 758
575 20250401 091900 107168547 2545 2545 2545 2545 5
576 20250401 091800 107155822 2545 2540 2545 2540 757
577 20250401 091700 105233002 2545 2540 2545 2535 204
578 20250401 091600 104714967 2535 2540 2540 2535 258
579 20250401 091500 104060897 2540 2540 2540 2540 15
580 20250401 091400 104022797 2545 2540 2545 2540 96
581 20250401 091300 103778642 2540 2540 2540 2540 67
582 20250401 091200 103608462 2540 2545 2550 2540 1761
583 20250401 091100 99131247 2545 2535 2545 2535 2788
584 20250401 091000 92055117 2535 2530 2535 2530 1956
585 20250401 090900 87106407 2530 2525 2535 2525 521
586 20250401 090800 85790352 2535 2540 2540 2525 608
587 20250401 090700 84252147 2540 2535 2540 2535 202
588 20250401 090600 83739992 2535 2520 2535 2520 2886
589 20250401 090500 76452107 2520 2515 2520 2510 1542
590 20250401 090400 72579597 2525 2500 2525 2500 1250
591 20250401 090300 69453032 2515 2515 2515 2515 14
592 20250401 090200 69417822 2515 2522 2522 2490 4386
593 20250401 090100 58448811 2522 2525 2570 2500 13243
594 20250401 090000 24936045 2530 2480 2530 2480 10029

1
004100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,64717,36700000,169558540,96154000000,0.18
20250327,64717,36700000,174735900,99090000000,0.18
20250326,63800,36700000,165242000,95053000000,0.17
20250325,63800,36700000,168432000,96888000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 64717 36700000 169558540 96154000000 0.18
3 20250327 64717 36700000 174735900 99090000000 0.18
4 20250326 63800 36700000 165242000 95053000000 0.17
5 20250325 63800 36700000 168432000 96888000000 0.17