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

595
004540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,11902651774,2460,2460,2460,2460,41766
20250401,185200,11902651774,2460,2460,2460,2460,0
20250401,185100,11902651774,2460,2460,2460,2460,0
20250401,185000,11902651774,2460,2460,2460,2460,0
20250401,184900,11902651774,2460,2460,2460,2460,0
20250401,184800,11902651774,2460,2460,2460,2460,0
20250401,184700,11902651774,2460,2460,2460,2460,0
20250401,184600,11902651774,2460,2460,2460,2460,0
20250401,184500,11902651774,2460,2460,2460,2460,0
20250401,184400,11902651774,2460,2460,2460,2460,0
20250401,184300,11902651774,2460,2460,2460,2460,0
20250401,184200,11902651774,2460,2460,2460,2460,0
20250401,184100,11902651774,2460,2460,2460,2460,0
20250401,184000,11902651774,2460,2460,2460,2460,0
20250401,183900,11902651774,2460,2460,2460,2460,0
20250401,183800,11902651774,2460,2460,2460,2460,0
20250401,183700,11902651774,2460,2460,2460,2460,0
20250401,183600,11902651774,2460,2460,2460,2460,0
20250401,183500,11902651774,2460,2460,2460,2460,0
20250401,183400,11902651774,2460,2460,2460,2460,0
20250401,183300,11902651774,2460,2460,2460,2460,0
20250401,183200,11902651774,2460,2460,2460,2460,0
20250401,183100,11902651774,2460,2460,2460,2460,0
20250401,183000,11902651774,2460,2460,2460,2460,0
20250401,182900,11902651774,2460,2460,2460,2460,0
20250401,182800,11902651774,2460,2460,2460,2460,0
20250401,182700,11902651774,2460,2460,2460,2460,0
20250401,182600,11902651774,2460,2460,2460,2460,0
20250401,182500,11902651774,2460,2460,2460,2460,0
20250401,182400,11902651774,2460,2460,2460,2460,0
20250401,182300,11902651774,2460,2460,2460,2460,41766
20250401,182200,11902651774,2460,2460,2460,2460,0
20250401,182100,11902651774,2460,2460,2460,2460,0
20250401,182000,11902651774,2460,2460,2460,2460,0
20250401,181900,11902651774,2460,2460,2460,2460,0
20250401,181800,11902651774,2460,2460,2460,2460,0
20250401,181700,11902651774,2460,2460,2460,2460,0
20250401,181600,11902651774,2460,2460,2460,2460,0
20250401,181500,11902651774,2460,2460,2460,2460,0
20250401,181400,11902651774,2460,2460,2460,2460,0
20250401,181300,11902651774,2460,2460,2460,2460,0
20250401,181200,11902651774,2460,2460,2460,2460,0
20250401,181100,11902651774,2460,2460,2460,2460,0
20250401,181000,11902651774,2460,2460,2460,2460,0
20250401,180900,11902651774,2460,2460,2460,2460,0
20250401,180800,11902651774,2460,2460,2460,2460,0
20250401,180700,11902651774,2460,2460,2460,2460,0
20250401,180600,11902651774,2460,2460,2460,2460,0
20250401,180500,11902651774,2460,2460,2460,2460,0
20250401,180400,11902651774,2460,2460,2460,2460,0
20250401,180300,11902651774,2460,2460,2460,2460,0
20250401,180200,11902651774,2460,2460,2460,2460,0
20250401,180100,11902651774,2460,2460,2460,2460,0
20250401,180000,11902651774,2460,2460,2460,2460,0
20250401,175900,11902651774,2460,2460,2460,2460,0
20250401,175800,11902651774,2460,2460,2460,2460,0
20250401,175700,11902651774,2460,2460,2460,2460,0
20250401,175600,11902651774,2460,2460,2460,2460,0
20250401,175500,11902651774,2460,2460,2460,2460,0
20250401,175400,11902651774,2460,2460,2460,2460,0
20250401,175300,11902651774,2460,2460,2460,2460,41766
20250401,175200,11902651774,2460,2460,2460,2460,0
20250401,175100,11902651774,2460,2460,2460,2460,0
20250401,175000,11902651774,2460,2460,2460,2460,0
20250401,174900,11902651774,2460,2460,2460,2460,0
20250401,174800,11902651774,2460,2460,2460,2460,0
20250401,174700,11902651774,2460,2460,2460,2460,0
20250401,174600,11902651774,2460,2460,2460,2460,0
20250401,174500,11902651774,2460,2460,2460,2460,0
20250401,174400,11902651774,2460,2460,2460,2460,0
20250401,174300,11902651774,2460,2460,2460,2460,0
20250401,174200,11902651774,2460,2460,2460,2460,0
20250401,174100,11902651774,2460,2460,2460,2460,0
20250401,174000,11902651774,2460,2460,2460,2460,0
20250401,173900,11902651774,2460,2460,2460,2460,0
20250401,173800,11902651774,2460,2460,2460,2460,0
20250401,173700,11902651774,2460,2460,2460,2460,0
20250401,173600,11902651774,2460,2460,2460,2460,0
20250401,173500,11902651774,2460,2460,2460,2460,0
20250401,173400,11902651774,2460,2460,2460,2460,0
20250401,173300,11902651774,2460,2460,2460,2460,0
20250401,173200,11902651774,2460,2460,2460,2460,0
20250401,173100,11902651774,2460,2460,2460,2460,0
20250401,173000,11902651774,2460,2460,2460,2460,0
20250401,172900,11902651774,2460,2460,2460,2460,0
20250401,172800,11902651774,2460,2460,2460,2460,0
20250401,172700,11902651774,2460,2460,2460,2460,0
20250401,172600,11902651774,2460,2460,2460,2460,0
20250401,172500,11902651774,2460,2460,2460,2460,0
20250401,172400,11902651774,2460,2460,2460,2460,0
20250401,172300,11902651774,2460,2460,2460,2460,41766
20250401,172200,11902651774,2460,2460,2460,2460,0
20250401,172100,11902651774,2460,2460,2460,2460,0
20250401,172000,11902651774,2460,2460,2460,2460,0
20250401,171900,11902651774,2460,2460,2460,2460,0
20250401,171800,11902651774,2460,2460,2460,2460,0
20250401,171700,11902651774,2460,2460,2460,2460,0
20250401,171600,11902651774,2460,2460,2460,2460,0
20250401,171500,11902651774,2460,2460,2460,2460,0
20250401,171400,11902651774,2460,2460,2460,2460,0
20250401,171300,11902651774,2460,2460,2460,2460,0
20250401,171200,11902651774,2460,2460,2460,2460,0
20250401,171100,11902651774,2460,2460,2460,2460,0
20250401,171000,11902651774,2460,2460,2460,2460,0
20250401,170900,11902651774,2460,2460,2460,2460,0
20250401,170800,11902651774,2460,2460,2460,2460,0
20250401,170700,11902651774,2460,2460,2460,2460,0
20250401,170600,11902651774,2460,2460,2460,2460,0
20250401,170500,11902651774,2460,2460,2460,2460,0
20250401,170400,11902651774,2460,2460,2460,2460,0
20250401,170300,11902651774,2460,2460,2460,2460,0
20250401,170200,11902651774,2460,2460,2460,2460,0
20250401,170100,11902651774,2460,2460,2460,2460,0
20250401,170000,11902651774,2460,2460,2460,2460,0
20250401,165900,11902651774,2460,2460,2460,2460,0
20250401,165800,11902651774,2460,2460,2460,2460,0
20250401,165700,11902651774,2460,2460,2460,2460,0
20250401,165600,11902651774,2460,2460,2460,2460,0
20250401,165500,11902651774,2460,2460,2460,2460,0
20250401,165400,11902651774,2460,2460,2460,2460,0
20250401,165300,11902651774,2460,2460,2460,2460,41766
20250401,165200,11902651774,2460,2460,2460,2460,0
20250401,165100,11902651774,2460,2460,2460,2460,0
20250401,165000,11902651774,2460,2460,2460,2460,0
20250401,164900,11902651774,2460,2460,2460,2460,0
20250401,164800,11902651774,2460,2460,2460,2460,0
20250401,164700,11902651774,2460,2460,2460,2460,0
20250401,164600,11902651774,2460,2460,2460,2460,0
20250401,164500,11902651774,2460,2460,2460,2460,0
20250401,164400,11902651774,2460,2460,2460,2460,0
20250401,164300,11902651774,2460,2460,2460,2460,0
20250401,164200,11902651774,2460,2460,2460,2460,0
20250401,164100,11902651774,2460,2460,2460,2460,0
20250401,164000,11902651774,2460,2460,2460,2460,0
20250401,163900,11902651774,2460,2460,2460,2460,0
20250401,163800,11902651774,2460,2460,2460,2460,0
20250401,163700,11902651774,2460,2460,2460,2460,0
20250401,163600,11902651774,2460,2460,2460,2460,0
20250401,163500,11902651774,2460,2460,2460,2460,0
20250401,163400,11902651774,2460,2460,2460,2460,0
20250401,163300,11902651774,2460,2460,2460,2460,0
20250401,163200,11902651774,2460,2460,2460,2460,0
20250401,163100,11902651774,2460,2460,2460,2460,0
20250401,163000,11902651774,2460,2460,2460,2460,0
20250401,162900,11902651774,2460,2460,2460,2460,0
20250401,162800,11902651774,2460,2460,2460,2460,0
20250401,162700,11902651774,2460,2460,2460,2460,0
20250401,162600,11902651774,2460,2460,2460,2460,0
20250401,162500,11902651774,2460,2460,2460,2460,0
20250401,162400,11902651774,2460,2460,2460,2460,0
20250401,162300,11902651774,2460,2460,2460,2460,41766
20250401,162200,11902651774,2460,2460,2460,2460,0
20250401,162100,11902651774,2460,2460,2460,2460,0
20250401,162000,11902651774,2460,2460,2460,2460,0
20250401,161900,11902651774,2460,2460,2460,2460,0
20250401,161800,11902651774,2460,2460,2460,2460,0
20250401,161700,11902651774,2460,2460,2460,2460,0
20250401,161600,11902651774,2460,2460,2460,2460,0
20250401,161500,11902651774,2460,2460,2460,2460,0
20250401,161400,11902651774,2460,2460,2460,2460,0
20250401,161300,11902651774,2460,2460,2460,2460,0
20250401,161200,11902651774,2460,2460,2460,2460,0
20250401,161100,11902651774,2460,2460,2460,2460,0
20250401,161000,11902651774,2460,2460,2460,2460,0
20250401,160900,11902651774,2460,2460,2460,2460,0
20250401,160800,11902651774,2460,2460,2460,2460,0
20250401,160700,11902651774,2460,2460,2460,2460,0
20250401,160600,11902651774,2460,2460,2460,2460,0
20250401,160500,11902651774,2460,2460,2460,2460,0
20250401,160400,11902651774,2460,2460,2460,2460,0
20250401,160300,11902651774,2460,2460,2460,2460,0
20250401,160200,11902651774,2460,2460,2460,2460,0
20250401,160100,11902651774,2460,2460,2460,2460,0
20250401,160000,11902651774,2460,2460,2460,2460,0
20250401,155900,11902651774,2460,2460,2460,2460,0
20250401,155800,11902651774,2460,2460,2460,2460,0
20250401,155700,11902651774,2460,2460,2460,2460,0
20250401,155600,11902651774,2460,2460,2460,2460,0
20250401,155500,11902651774,2460,2460,2460,2460,0
20250401,155400,11902651774,2460,2460,2460,2460,0
20250401,155300,11902651774,2460,2460,2460,2460,41766
20250401,155200,11902651774,2460,2460,2460,2460,0
20250401,155100,11902651774,2460,2460,2460,2460,0
20250401,155000,11902651774,2460,2460,2460,2460,0
20250401,154900,11902651774,2460,2460,2460,2460,0
20250401,154800,11902651774,2460,2460,2460,2460,0
20250401,154700,11902651774,2460,2460,2460,2460,0
20250401,154600,11902651774,2460,2460,2460,2460,0
20250401,154500,11902651774,2460,2460,2460,2460,0
20250401,154400,11902651774,2460,2460,2460,2460,0
20250401,154300,11902651774,2460,2460,2460,2460,0
20250401,154200,11902651774,2460,2460,2460,2460,0
20250401,154100,11902651774,2460,2460,2460,2460,0
20250401,154000,11902651774,2460,2460,2460,2460,0
20250401,153900,11902651774,2460,2460,2460,2460,0
20250401,153800,11902651774,2460,2460,2460,2460,0
20250401,153700,11902651774,2460,2460,2460,2460,0
20250401,153600,11902651774,2460,2460,2460,2460,0
20250401,153500,11902651774,2460,2460,2460,2460,0
20250401,153400,11902651774,2460,2460,2460,2460,0
20250401,153300,11902651774,2460,2460,2460,2460,0
20250401,153200,11902651774,2460,2460,2460,2460,0
20250401,153100,11902651774,2460,2460,2460,2460,0
20250401,153000,11902651774,2460,2460,2460,2460,41766
20250401,152900,11799907414,2435,2435,2435,2435,0
20250401,152800,11799907414,2435,2435,2435,2435,0
20250401,152700,11799907414,2435,2435,2435,2435,0
20250401,152600,11799907414,2435,2435,2435,2435,0
20250401,152500,11799907414,2435,2435,2435,2435,0
20250401,152400,11799907414,2435,2435,2435,2435,0
20250401,152300,11799907414,2435,2435,2435,2435,0
20250401,152200,11799907414,2435,2435,2435,2435,0
20250401,152100,11799907414,2435,2435,2435,2435,0
20250401,152000,11799907414,2435,2435,2435,2435,0
20250401,151900,11799907414,2435,2435,2435,2430,8341
20250401,151800,11779606964,2435,2435,2440,2430,6445
20250401,151700,11763909824,2440,2440,2445,2435,4287
20250401,151600,11753445239,2440,2440,2450,2435,4440
20250401,151500,11742612644,2445,2445,2445,2440,3496
20250401,151400,11734079999,2445,2450,2450,2435,4638
20250401,151300,11722719779,2450,2440,2450,2415,16034
20250401,151200,11683835317,2435,2430,2445,2430,12244
20250401,151100,11653969252,2430,2425,2440,2420,8720
20250401,151000,11632739487,2425,2435,2440,2420,5867
20250401,150900,11618465772,2435,2425,2440,2425,10960
20250401,150800,11591814572,2435,2460,2480,2395,63909
20250401,150700,11437019612,2455,2475,2485,2445,13405
20250401,150600,11404058172,2475,2500,2500,2465,23214
20250401,150500,11346340707,2480,2490,2510,2470,35784
20250401,150400,11257233722,2490,2440,2515,2440,81563
20250401,150300,11054101562,2440,2440,2445,2430,2766
20250401,150200,11047360782,2440,2450,2460,2425,21645
20250401,150100,10994689422,2450,2455,2460,2450,1074
20250401,150000,10992053457,2460,2455,2460,2450,3138
20250401,145900,10984357742,2455,2465,2465,2455,1067
20250401,145800,10981728887,2460,2450,2480,2445,2616
20250401,145700,10975305747,2450,2450,2495,2435,22063
20250401,145600,10920841257,2470,2480,2480,2445,4850
20250401,145500,10908938042,2480,2465,2495,2460,40565
20250401,145400,10808261196,2460,2450,2465,2445,9602
20250401,145300,10784647491,2450,2455,2460,2435,2497
20250401,145200,10778525616,2460,2450,2465,2435,11648
20250401,145100,10749925051,2450,2435,2455,2435,3907
20250401,145000,10740371491,2435,2445,2445,2430,2595
20250401,144900,10734053301,2445,2450,2450,2430,7227
20250401,144800,10716383566,2450,2460,2470,2425,26737
20250401,144700,10650694796,2460,2430,2460,2420,13300
20250401,144600,10618242266,2430,2425,2430,2420,2481
20250401,144500,10612230896,2420,2425,2440,2420,5503
20250401,144400,10598904461,2430,2425,2440,2425,1158
20250401,144300,10596089806,2440,2435,2445,2430,2245
20250401,144200,10590626136,2440,2430,2440,2425,1167
20250401,144100,10587787866,2430,2430,2440,2430,10818
20250401,144000,10561487876,2425,2425,2430,2420,3520
20250401,143900,10552955376,2430,2435,2435,2420,1617
20250401,143800,10549037881,2435,2430,2440,2420,8758
20250401,143700,10527805561,2430,2445,2460,2420,30188
20250401,143600,10454124960,2445,2430,2485,2425,48711
20250401,143500,10334387510,2430,2430,2435,2420,884
20250401,143400,10332242440,2430,2435,2445,2430,5222
20250401,143300,10319498415,2430,2420,2430,2420,6112
20250401,143200,10304663765,2420,2430,2430,2420,3771
20250401,143100,10295533905,2430,2420,2430,2415,801
20250401,143000,10293595440,2420,2420,2420,2420,835
20250401,142900,10291574740,2415,2415,2420,2415,1261
20250401,142800,10288529400,2420,2420,2420,2420,134
20250401,142700,10288205120,2415,2420,2420,2415,1839
20250401,142600,10283759835,2415,2420,2420,2415,730
20250401,142500,10281996830,2415,2415,2415,2415,1277
20250401,142400,10278912875,2415,2420,2420,2410,11915
20250401,142300,10250137995,2420,2420,2420,2415,141
20250401,142200,10249796865,2430,2420,2430,2420,3526
20250401,142100,10241257855,2420,2420,2420,2420,5446
20250401,142000,10228078535,2420,2425,2425,2420,2769
20250401,141900,10221365150,2425,2425,2425,2425,643
20250401,141800,10219805875,2425,2425,2440,2425,2516
20250401,141700,10213686255,2425,2435,2435,2425,475
20250401,141600,10212533880,2425,2430,2430,2425,1738
20250401,141500,10208310810,2430,2435,2435,2425,731
20250401,141400,10206538075,2435,2425,2440,2425,1405
20250401,141300,10203120100,2425,2435,2435,2425,2085
20250401,141200,10198050805,2435,2435,2440,2435,1253
20250401,141100,10194997800,2440,2450,2450,2440,1171
20250401,141000,10192136820,2445,2440,2450,2440,1933
20250401,140900,10187411285,2435,2430,2450,2425,16109
20250401,140800,10148039455,2430,2420,2435,2420,765
20250401,140700,10146183340,2420,2430,2435,2420,5802
20250401,140600,10132077760,2425,2420,2430,2420,3109
20250401,140500,10124540860,2425,2425,2425,2425,382
20250401,140400,10123614510,2430,2430,2430,2420,715
20250401,140300,10121877080,2430,2420,2430,2415,2982
20250401,140200,10114662795,2425,2420,2430,2420,844
20250401,140100,10112616045,2420,2420,2430,2420,136
20250401,140000,10112286685,2420,2420,2430,2415,3949
20250401,135900,10102708275,2420,2425,2440,2420,21120
20250401,135800,10051376945,2425,2410,2425,2410,18364
20250401,135700,10006915480,2405,2400,2410,2400,957
20250401,135600,10004612555,2400,2410,2410,2400,1464
20250401,135500,10001092350,2410,2410,2410,2400,1788
20250401,135400,9996789800,2410,2405,2410,2400,2593
20250401,135300,9990563520,2400,2400,2400,2400,66
20250401,135200,9990405120,2400,2415,2415,2395,2691
20250401,135100,9983951470,2395,2410,2410,2395,6028
20250401,135000,9969466395,2415,2410,2415,2410,746
20250401,134900,9967666254,2415,2405,2415,2405,401
20250401,134800,9966701839,2410,2410,2410,2400,3037
20250401,134700,9959391088,2410,2415,2415,2400,4021
20250401,134600,9949708978,2415,2400,2420,2395,7961
20250401,134500,9930550098,2395,2410,2410,2395,3254
20250401,134400,9922756248,2400,2400,2410,2395,8226
20250401,134300,9903029893,2400,2405,2410,2400,1662
20250401,134200,9899034973,2405,2410,2410,2405,1246
20250401,134100,9896038238,2410,2400,2410,2400,2930
20250401,134000,9888978858,2405,2400,2405,2400,1494
20250401,133900,9885392133,2400,2400,2410,2400,7002
20250401,133800,9868567333,2400,2410,2410,2400,6495
20250401,133700,9852969895,2405,2407,2407,2400,3549
20250401,133600,9844438895,2410,2410,2415,2395,9513
20250401,133500,9821576605,2405,2405,2405,2400,6502
20250401,133400,9805954825,2410,2415,2415,2410,6833
20250401,133300,9789484785,2415,2420,2420,2415,1371
20250401,133200,9786173680,2415,2415,2420,2415,1665
20250401,133100,9782152445,2420,2420,2425,2420,3468
20250401,133000,9773756880,2420,2410,2420,2400,11219
20250401,132900,9746774635,2410,2410,2410,2405,1651
20250401,132800,9742799250,2405,2410,2415,2405,11035
20250401,132700,9716219980,2415,2410,2420,2405,567
20250401,132600,9714852305,2420,2405,2420,2405,1840
20250401,132500,9710421115,2415,2400,2415,2400,2412
20250401,132400,9704617555,2400,2405,2415,2395,20177
20250401,132300,9656145775,2405,2425,2425,2405,10212
20250401,132200,9631532480,2425,2420,2425,2415,4385
20250401,132100,9620932375,2425,2420,2430,2420,1734
20250401,132000,9616730315,2415,2420,2420,2410,7547
20250401,131900,9598495625,2420,2420,2425,2420,5653
20250401,131800,9584802225,2422,2430,2430,2415,5065
20250401,131700,9572527710,2415,2425,2430,2415,10951
20250401,131600,9545993800,2420,2430,2430,2420,5523
20250401,131500,9532605548,2425,2425,2435,2420,3479
20250401,131400,9524158928,2420,2415,2430,2405,7319
20250401,131300,9506478053,2410,2420,2420,2400,10533
20250401,131200,9481157983,2420,2410,2420,2405,9398
20250401,131100,9458538473,2410,2425,2425,2410,7096
20250401,131000,9441408968,2425,2425,2430,2420,3974
20250401,130900,9431766498,2430,2430,2435,2410,2832
20250401,130800,9424909838,2440,2415,2445,2415,11126
20250401,130700,9397823078,2420,2425,2430,2410,20289
20250401,130600,9348789328,2425,2420,2425,2415,3366
20250401,130500,9340644773,2420,2405,2430,2400,8350
20250401,130400,9320523618,2405,2400,2430,2395,24363
20250401,130300,9261799733,2400,2415,2415,2400,26649
20250401,130200,9197640583,2410,2415,2430,2410,33586
20250401,130100,9116393878,2415,2430,2440,2415,23890
20250401,130000,9058461821,2435,2445,2455,2425,22254
20250401,125900,9004203756,2445,2435,2445,2430,9903
20250401,125800,8980074666,2435,2460,2460,2435,19700
20250401,125700,8931957836,2460,2475,2490,2450,12534
20250401,125600,8901037271,2480,2450,2495,2450,30713
20250401,125500,8824885521,2455,2460,2465,2455,12017
20250401,125400,8795351886,2455,2460,2470,2440,25446
20250401,125300,8733018951,2455,2465,2465,2445,27341
20250401,125200,8665931201,2470,2475,2480,2460,18105
20250401,125100,8621276641,2475,2460,2485,2455,18618
20250401,125000,8575268611,2460,2475,2500,2460,23668
20250401,124900,8516587826,2470,2490,2500,2460,40981
20250401,124800,8415266461,2500,2485,2515,2475,45676
20250401,124700,8301219051,2485,2505,2505,2485,18729
20250401,124600,8254535986,2495,2525,2525,2490,68726
20250401,124500,8082787119,2520,2520,2555,2510,86010
20250401,124400,7865136358,2515,2555,2570,2500,141401
20250401,124300,7505761801,2560,2485,2560,2485,222067
20250401,124200,6942737335,2485,2450,2520,2440,121834
20250401,124100,6638754845,2440,2445,2450,2425,26421
20250401,124000,6574440890,2455,2435,2460,2430,22715
20250401,123900,6518974961,2440,2440,2455,2430,26879
20250401,123800,6453384411,2445,2460,2470,2430,29658
20250401,123700,6380871026,2460,2440,2490,2440,71639
20250401,123600,6203905881,2450,2430,2455,2395,120650
20250401,123500,5911742001,2430,2475,2475,2425,45635
20250401,123400,5800139326,2460,2480,2490,2460,39643
20250401,123300,5701922316,2475,2485,2490,2450,35730
20250401,123200,5613975171,2485,2495,2500,2445,87751
20250401,123100,5396906871,2500,2510,2525,2500,30213
20250401,123000,5321165586,2515,2530,2540,2490,55851
20250401,122900,5180602036,2535,2555,2560,2515,60606
20250401,122800,5026994288,2560,2560,2590,2530,163026
20250401,122700,4608193030,2560,2560,2570,2505,101021
20250401,122600,4351276600,2555,2495,2560,2475,130160
20250401,122500,4022376932,2495,2525,2535,2460,96092
20250401,122400,3782695567,2535,2545,2550,2505,91099
20250401,122300,3553089155,2550,2545,2570,2530,126639
20250401,122200,3230045876,2545,2575,2575,2520,156655
20250401,122100,2831216721,2575,2535,2600,2525,377122
20250401,122000,1866102061,2545,2490,2560,2475,201493
20250401,121900,1359955705,2440,2440,2440,2440,0
20250401,121800,1359955705,2440,2335,2440,2335,110554
20250401,121700,1095222610,2335,2330,2335,2330,515
20250401,121600,1094022650,2330,2330,2330,2330,200
20250401,121500,1093556650,2320,2320,2320,2320,230
20250401,121400,1093023050,2320,2315,2320,2315,740
20250401,121300,1091307350,2315,2315,2315,2315,219
20250401,121200,1090800365,2320,2315,2320,2315,20
20250401,121100,1090753970,2315,2315,2315,2315,272
20250401,121000,1090124290,2320,2320,2320,2320,0
20250401,120900,1090124290,2320,2315,2320,2315,95
20250401,120800,1089903895,2320,2320,2320,2320,96
20250401,120700,1089681175,2320,2320,2320,2320,0
20250401,120600,1089681175,2320,2320,2320,2320,0
20250401,120500,1089681175,2320,2320,2320,2320,120
20250401,120400,1089402775,2320,2320,2320,2320,2264
20250401,120300,1084150295,2335,2335,2335,2335,0
20250401,120200,1084150295,2335,2325,2335,2325,2204
20250401,120100,1079004625,2335,2325,2335,2325,250
20250401,120000,1078421375,2325,2315,2325,2315,6663
20250401,115900,1062954995,2300,2305,2315,2300,2340
20250401,115800,1057540495,2305,2315,2315,2305,134
20250401,115700,1057231595,2315,2315,2315,2315,0
20250401,115600,1057231595,2315,2310,2315,2307,33
20250401,115500,1057155369,2315,2300,2315,2300,898
20250401,115400,1055089669,2300,2300,2320,2300,232
20250401,115300,1054555909,2320,2320,2320,2320,225
20250401,115200,1054033909,2320,2305,2320,2305,672
20250401,115100,1052484634,2305,2310,2310,2300,526
20250401,115000,1051273114,2300,2305,2305,2300,2444
20250401,114900,1045651909,2305,2310,2310,2305,2076
20250401,114800,1040862869,2310,2325,2325,2310,24053
20250401,114700,985028104,2325,2330,2330,2325,4050
20250401,114600,975603234,2330,2335,2335,2330,1286
20250401,114500,972605424,2335,2335,2335,2335,3
20250401,114400,972598419,2335,2335,2335,2335,500
20250401,114300,971430919,2335,2335,2335,2335,100
20250401,114200,971197419,2340,2335,2340,2335,510
20250401,114100,970004269,2335,2335,2335,2335,553
20250401,114000,968713014,2335,2335,2340,2335,647
20250401,113900,967199274,2335,2335,2335,2330,2429
20250401,113800,961533199,2335,2335,2335,2325,1314
20250401,113700,958467934,2340,2345,2345,2335,994
20250401,113600,956142624,2345,2350,2350,2340,1266
20250401,113500,953174204,2350,2335,2350,2335,16490
20250401,113400,914489569,2330,2315,2330,2315,222
20250401,113300,913973539,2315,2320,2340,2315,10678
20250401,113200,889201934,2320,2325,2325,2320,3061
20250401,113100,882098379,2325,2335,2340,2325,905
20250401,113000,879994084,2325,2325,2340,2325,768
20250401,112900,878203989,2340,2340,2340,2340,1
20250401,112800,878201649,2330,2330,2340,2325,2959
20250401,112700,871311124,2325,2335,2340,2325,9286
20250401,112600,849663319,2345,2340,2345,2335,3510
20250401,112500,841454374,2345,2340,2345,2335,2179
20250401,112400,836355489,2340,2340,2340,2335,2190
20250401,112300,831236749,2340,2340,2345,2340,2662
20250401,112200,825006364,2340,2345,2345,2335,388
20250401,112100,824098399,2340,2340,2340,2330,1685
20250401,112000,820157859,2340,2335,2340,2330,537
20250401,111900,818905089,2340,2330,2340,2330,901
20250401,111800,816800759,2330,2335,2335,2330,510
20250401,111700,815609964,2335,2330,2345,2330,1506
20250401,111600,812099779,2335,2335,2345,2330,4293
20250401,111500,802071159,2325,2340,2340,2325,4046
20250401,111400,792645404,2340,2325,2350,2325,11684
20250401,111300,765349149,2325,2320,2325,2320,4435
20250401,111200,755038279,2320,2315,2325,2315,3138
20250401,111100,747758534,2320,2320,2320,2320,1043
20250401,111000,745338774,2320,2305,2320,2300,483
20250401,110900,744224684,2305,2325,2330,2305,10944
20250401,110800,718910389,2315,2320,2330,2315,16359
20250401,110700,680946664,2320,2310,2320,2310,198
20250401,110600,680487774,2310,2315,2320,2310,9001
20250401,110500,659606154,2315,2315,2315,2310,2766
20250401,110400,653203289,2315,2320,2320,2310,1972
20250401,110300,648631489,2315,2315,2320,2310,5585
20250401,110200,635693049,2320,2305,2320,2305,12511
20250401,110100,606805874,2315,2305,2315,2300,2728
20250401,110000,600527724,2305,2305,2305,2305,1113
20250401,105900,597962259,2305,2315,2315,2305,56
20250401,105800,597833124,2315,2305,2315,2295,2994
20250401,105700,590926309,2305,2305,2320,2295,10637
20250401,105600,566296929,2305,2295,2305,2295,5333
20250401,105500,554026739,2300,2295,2300,2275,830
20250401,105400,552118554,2295,2290,2300,2270,4746
20250401,105300,541235339,2285,2275,2290,2275,7521
20250401,105200,524066354,2265,2265,2265,2265,646
20250401,105100,522603164,2265,2275,2285,2265,2169
20250401,105000,517672534,2265,2275,2275,2265,564
20250401,104900,516394554,2275,2280,2280,2245,2169
20250401,104800,511477299,2280,2260,2280,2260,3458
20250401,104700,503635839,2260,2260,2260,2260,6928
20250401,104600,487978559,2260,2250,2260,2250,1240
20250401,104500,485183634,2230,2235,2260,2230,2203
20250401,104400,480237419,2250,2245,2250,2245,303
20250401,104300,479556444,2240,2240,2240,2240,87
20250401,104200,479361564,2235,2240,2240,2225,6162
20250401,104100,465596264,2240,2235,2240,2235,2261
20250401,104000,460542124,2235,2240,2240,2235,3595
20250401,103900,452507274,2250,2250,2250,2250,0
20250401,103800,452507274,2250,2250,2250,2250,0
20250401,103700,452507274,2250,2250,2250,2250,0
20250401,103600,452507274,2250,2250,2250,2250,1
20250401,103500,452505024,2230,2230,2230,2230,0
20250401,103400,452505024,2230,2250,2250,2230,1079
20250401,103300,450096114,2250,2250,2250,2250,67
20250401,103200,449945364,2250,2250,2250,2250,0
20250401,103100,449945364,2250,2250,2250,2250,0
20250401,103000,449945364,2250,2250,2250,2250,0
20250401,102900,449945364,2250,2240,2250,2230,1916
20250401,102800,445662134,2250,2250,2250,2250,0
20250401,102700,445662134,2250,2250,2250,2250,0
20250401,102600,445662134,2250,2250,2250,2250,200
20250401,102500,445212134,2240,2240,2240,2240,1
20250401,102400,445209894,2240,2240,2240,2240,200
20250401,102300,444761894,2255,2255,2255,2255,0
20250401,102200,444761894,2255,2255,2255,2255,5
20250401,102100,444750619,2250,2245,2250,2245,200
20250401,102000,444301119,2255,2250,2260,2250,29
20250401,101900,444235764,2250,2250,2250,2250,2
20250401,101800,444231264,2260,2240,2260,2240,135
20250401,101700,443928194,2250,2245,2250,2245,200
20250401,101600,443479109,2240,2240,2240,2240,10
20250401,101500,443456709,2245,2235,2245,2235,69
20250401,101400,443302439,2245,2245,2245,2245,1
20250401,101300,443300194,2245,2235,2245,2235,677
20250401,101200,441787089,2235,2235,2235,2235,0
20250401,101100,441787089,2235,2235,2235,2235,0
20250401,101000,441787089,2235,2240,2240,2235,280
20250401,100900,441159964,2240,2240,2240,2240,14
20250401,100800,441128604,2240,2240,2240,2240,25
20250401,100700,441072604,2235,2230,2235,2230,822
20250401,100600,439237439,2235,2235,2235,2235,0
20250401,100500,439237439,2235,2235,2235,2230,1042
20250401,100400,436912789,2235,2235,2235,2235,0
20250401,100300,436912789,2235,2235,2235,2235,8
20250401,100200,436894909,2235,2235,2235,2235,1405
20250401,100100,433754734,2235,2235,2235,2235,32
20250401,100000,433683214,2240,2240,2240,2240,0
20250401,095900,433683214,2240,2235,2240,2235,12
20250401,095800,433656384,2235,2235,2235,2235,800
20250401,095700,431868384,2235,2235,2235,2235,1146
20250401,095600,429307074,2240,2240,2240,2240,3782
20250401,095500,420835394,2240,2245,2245,2240,672
20250401,095400,419326944,2245,2245,2245,2245,120
20250401,095300,419057544,2245,2245,2245,2245,20
20250401,095200,419012644,2245,2245,2245,2245,1
20250401,095100,419010399,2250,2250,2250,2250,0
20250401,095000,419010399,2250,2250,2250,2250,771
20250401,094900,417275649,2250,2245,2250,2245,701
20250401,094800,415701899,2250,2250,2250,2250,630
20250401,094700,414284399,2250,2255,2255,2250,790
20250401,094600,412506599,2255,2255,2255,2255,0
20250401,094500,412506599,2255,2250,2255,2245,929
20250401,094400,410417149,2245,2250,2250,2245,35
20250401,094300,410338527,2250,2250,2250,2250,20
20250401,094200,410293527,2240,2255,2260,2240,8713
20250401,094100,390670822,2255,2250,2255,2245,1168
20250401,094000,388047872,2250,2250,2250,2250,1978
20250401,093900,383597372,2255,2255,2255,2255,82
20250401,093800,383412462,2255,2255,2255,2255,1
20250401,093700,383410207,2240,2255,2255,2240,195
20250401,093600,382973347,2240,2260,2260,2240,3322
20250401,093500,375521167,2240,2250,2255,2240,12747
20250401,093400,346843242,2255,2255,2255,2255,844
20250401,093300,344940022,2260,2260,2265,2260,1534
20250401,093200,341472182,2260,2265,2270,2260,3473
20250401,093100,333614027,2260,2260,2260,2260,1611
20250401,093000,329973167,2257,2255,2257,2250,1957
20250401,092900,325562607,2255,2255,2255,2255,3
20250401,092800,325555842,2255,2260,2265,2255,2617
20250401,092700,319639262,2260,2260,2260,2260,1044
20250401,092600,317279822,2260,2245,2260,2245,3825
20250401,092500,308675692,2245,2255,2255,2245,1477
20250401,092400,305350982,2255,2255,2260,2255,998
20250401,092300,303099837,2260,2255,2262,2255,1080
20250401,092200,300662027,2255,2255,2260,2255,134
20250401,092100,300359807,2265,2255,2265,2255,1331
20250401,092000,297351867,2255,2250,2255,2250,660
20250401,091900,295863632,2250,2250,2250,2250,160
20250401,091800,295503632,2255,2260,2260,2252,294
20250401,091700,294840615,2260,2260,2265,2260,4142
20250401,091600,285477015,2260,2260,2260,2260,458
20250401,091500,284441935,2260,2245,2260,2235,1433
20250401,091400,281219695,2235,2240,2240,2235,624
20250401,091300,279822775,2235,2250,2260,2235,4721
20250401,091200,269262180,2245,2245,2245,2240,1518
20250401,091100,265854435,2250,2245,2260,2240,2607
20250401,091000,259969905,2240,2240,2240,2240,3488
20250401,090900,252156785,2250,2245,2250,2240,1126
20250401,090800,249631190,2255,2255,2255,2240,3458
20250401,090700,241845240,2255,2255,2260,2250,7131
20250401,090600,225766215,2250,2260,2265,2250,2319
20250401,090500,220541155,2260,2270,2270,2260,2691
20250401,090400,214445935,2280,2270,2280,2260,8346
20250401,090300,195533810,2265,2265,2270,2260,3055
20250401,090200,188617370,2265,2280,2280,2260,8985
20250401,090100,168251390,2280,2295,2350,2275,47424
20250401,090000,58798685,2300,2220,2300,2220,26121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 11902651774 2460 2460 2460 2460 41766
3 20250401 185200 11902651774 2460 2460 2460 2460 0
4 20250401 185100 11902651774 2460 2460 2460 2460 0
5 20250401 185000 11902651774 2460 2460 2460 2460 0
6 20250401 184900 11902651774 2460 2460 2460 2460 0
7 20250401 184800 11902651774 2460 2460 2460 2460 0
8 20250401 184700 11902651774 2460 2460 2460 2460 0
9 20250401 184600 11902651774 2460 2460 2460 2460 0
10 20250401 184500 11902651774 2460 2460 2460 2460 0
11 20250401 184400 11902651774 2460 2460 2460 2460 0
12 20250401 184300 11902651774 2460 2460 2460 2460 0
13 20250401 184200 11902651774 2460 2460 2460 2460 0
14 20250401 184100 11902651774 2460 2460 2460 2460 0
15 20250401 184000 11902651774 2460 2460 2460 2460 0
16 20250401 183900 11902651774 2460 2460 2460 2460 0
17 20250401 183800 11902651774 2460 2460 2460 2460 0
18 20250401 183700 11902651774 2460 2460 2460 2460 0
19 20250401 183600 11902651774 2460 2460 2460 2460 0
20 20250401 183500 11902651774 2460 2460 2460 2460 0
21 20250401 183400 11902651774 2460 2460 2460 2460 0
22 20250401 183300 11902651774 2460 2460 2460 2460 0
23 20250401 183200 11902651774 2460 2460 2460 2460 0
24 20250401 183100 11902651774 2460 2460 2460 2460 0
25 20250401 183000 11902651774 2460 2460 2460 2460 0
26 20250401 182900 11902651774 2460 2460 2460 2460 0
27 20250401 182800 11902651774 2460 2460 2460 2460 0
28 20250401 182700 11902651774 2460 2460 2460 2460 0
29 20250401 182600 11902651774 2460 2460 2460 2460 0
30 20250401 182500 11902651774 2460 2460 2460 2460 0
31 20250401 182400 11902651774 2460 2460 2460 2460 0
32 20250401 182300 11902651774 2460 2460 2460 2460 41766
33 20250401 182200 11902651774 2460 2460 2460 2460 0
34 20250401 182100 11902651774 2460 2460 2460 2460 0
35 20250401 182000 11902651774 2460 2460 2460 2460 0
36 20250401 181900 11902651774 2460 2460 2460 2460 0
37 20250401 181800 11902651774 2460 2460 2460 2460 0
38 20250401 181700 11902651774 2460 2460 2460 2460 0
39 20250401 181600 11902651774 2460 2460 2460 2460 0
40 20250401 181500 11902651774 2460 2460 2460 2460 0
41 20250401 181400 11902651774 2460 2460 2460 2460 0
42 20250401 181300 11902651774 2460 2460 2460 2460 0
43 20250401 181200 11902651774 2460 2460 2460 2460 0
44 20250401 181100 11902651774 2460 2460 2460 2460 0
45 20250401 181000 11902651774 2460 2460 2460 2460 0
46 20250401 180900 11902651774 2460 2460 2460 2460 0
47 20250401 180800 11902651774 2460 2460 2460 2460 0
48 20250401 180700 11902651774 2460 2460 2460 2460 0
49 20250401 180600 11902651774 2460 2460 2460 2460 0
50 20250401 180500 11902651774 2460 2460 2460 2460 0
51 20250401 180400 11902651774 2460 2460 2460 2460 0
52 20250401 180300 11902651774 2460 2460 2460 2460 0
53 20250401 180200 11902651774 2460 2460 2460 2460 0
54 20250401 180100 11902651774 2460 2460 2460 2460 0
55 20250401 180000 11902651774 2460 2460 2460 2460 0
56 20250401 175900 11902651774 2460 2460 2460 2460 0
57 20250401 175800 11902651774 2460 2460 2460 2460 0
58 20250401 175700 11902651774 2460 2460 2460 2460 0
59 20250401 175600 11902651774 2460 2460 2460 2460 0
60 20250401 175500 11902651774 2460 2460 2460 2460 0
61 20250401 175400 11902651774 2460 2460 2460 2460 0
62 20250401 175300 11902651774 2460 2460 2460 2460 41766
63 20250401 175200 11902651774 2460 2460 2460 2460 0
64 20250401 175100 11902651774 2460 2460 2460 2460 0
65 20250401 175000 11902651774 2460 2460 2460 2460 0
66 20250401 174900 11902651774 2460 2460 2460 2460 0
67 20250401 174800 11902651774 2460 2460 2460 2460 0
68 20250401 174700 11902651774 2460 2460 2460 2460 0
69 20250401 174600 11902651774 2460 2460 2460 2460 0
70 20250401 174500 11902651774 2460 2460 2460 2460 0
71 20250401 174400 11902651774 2460 2460 2460 2460 0
72 20250401 174300 11902651774 2460 2460 2460 2460 0
73 20250401 174200 11902651774 2460 2460 2460 2460 0
74 20250401 174100 11902651774 2460 2460 2460 2460 0
75 20250401 174000 11902651774 2460 2460 2460 2460 0
76 20250401 173900 11902651774 2460 2460 2460 2460 0
77 20250401 173800 11902651774 2460 2460 2460 2460 0
78 20250401 173700 11902651774 2460 2460 2460 2460 0
79 20250401 173600 11902651774 2460 2460 2460 2460 0
80 20250401 173500 11902651774 2460 2460 2460 2460 0
81 20250401 173400 11902651774 2460 2460 2460 2460 0
82 20250401 173300 11902651774 2460 2460 2460 2460 0
83 20250401 173200 11902651774 2460 2460 2460 2460 0
84 20250401 173100 11902651774 2460 2460 2460 2460 0
85 20250401 173000 11902651774 2460 2460 2460 2460 0
86 20250401 172900 11902651774 2460 2460 2460 2460 0
87 20250401 172800 11902651774 2460 2460 2460 2460 0
88 20250401 172700 11902651774 2460 2460 2460 2460 0
89 20250401 172600 11902651774 2460 2460 2460 2460 0
90 20250401 172500 11902651774 2460 2460 2460 2460 0
91 20250401 172400 11902651774 2460 2460 2460 2460 0
92 20250401 172300 11902651774 2460 2460 2460 2460 41766
93 20250401 172200 11902651774 2460 2460 2460 2460 0
94 20250401 172100 11902651774 2460 2460 2460 2460 0
95 20250401 172000 11902651774 2460 2460 2460 2460 0
96 20250401 171900 11902651774 2460 2460 2460 2460 0
97 20250401 171800 11902651774 2460 2460 2460 2460 0
98 20250401 171700 11902651774 2460 2460 2460 2460 0
99 20250401 171600 11902651774 2460 2460 2460 2460 0
100 20250401 171500 11902651774 2460 2460 2460 2460 0
101 20250401 171400 11902651774 2460 2460 2460 2460 0
102 20250401 171300 11902651774 2460 2460 2460 2460 0
103 20250401 171200 11902651774 2460 2460 2460 2460 0
104 20250401 171100 11902651774 2460 2460 2460 2460 0
105 20250401 171000 11902651774 2460 2460 2460 2460 0
106 20250401 170900 11902651774 2460 2460 2460 2460 0
107 20250401 170800 11902651774 2460 2460 2460 2460 0
108 20250401 170700 11902651774 2460 2460 2460 2460 0
109 20250401 170600 11902651774 2460 2460 2460 2460 0
110 20250401 170500 11902651774 2460 2460 2460 2460 0
111 20250401 170400 11902651774 2460 2460 2460 2460 0
112 20250401 170300 11902651774 2460 2460 2460 2460 0
113 20250401 170200 11902651774 2460 2460 2460 2460 0
114 20250401 170100 11902651774 2460 2460 2460 2460 0
115 20250401 170000 11902651774 2460 2460 2460 2460 0
116 20250401 165900 11902651774 2460 2460 2460 2460 0
117 20250401 165800 11902651774 2460 2460 2460 2460 0
118 20250401 165700 11902651774 2460 2460 2460 2460 0
119 20250401 165600 11902651774 2460 2460 2460 2460 0
120 20250401 165500 11902651774 2460 2460 2460 2460 0
121 20250401 165400 11902651774 2460 2460 2460 2460 0
122 20250401 165300 11902651774 2460 2460 2460 2460 41766
123 20250401 165200 11902651774 2460 2460 2460 2460 0
124 20250401 165100 11902651774 2460 2460 2460 2460 0
125 20250401 165000 11902651774 2460 2460 2460 2460 0
126 20250401 164900 11902651774 2460 2460 2460 2460 0
127 20250401 164800 11902651774 2460 2460 2460 2460 0
128 20250401 164700 11902651774 2460 2460 2460 2460 0
129 20250401 164600 11902651774 2460 2460 2460 2460 0
130 20250401 164500 11902651774 2460 2460 2460 2460 0
131 20250401 164400 11902651774 2460 2460 2460 2460 0
132 20250401 164300 11902651774 2460 2460 2460 2460 0
133 20250401 164200 11902651774 2460 2460 2460 2460 0
134 20250401 164100 11902651774 2460 2460 2460 2460 0
135 20250401 164000 11902651774 2460 2460 2460 2460 0
136 20250401 163900 11902651774 2460 2460 2460 2460 0
137 20250401 163800 11902651774 2460 2460 2460 2460 0
138 20250401 163700 11902651774 2460 2460 2460 2460 0
139 20250401 163600 11902651774 2460 2460 2460 2460 0
140 20250401 163500 11902651774 2460 2460 2460 2460 0
141 20250401 163400 11902651774 2460 2460 2460 2460 0
142 20250401 163300 11902651774 2460 2460 2460 2460 0
143 20250401 163200 11902651774 2460 2460 2460 2460 0
144 20250401 163100 11902651774 2460 2460 2460 2460 0
145 20250401 163000 11902651774 2460 2460 2460 2460 0
146 20250401 162900 11902651774 2460 2460 2460 2460 0
147 20250401 162800 11902651774 2460 2460 2460 2460 0
148 20250401 162700 11902651774 2460 2460 2460 2460 0
149 20250401 162600 11902651774 2460 2460 2460 2460 0
150 20250401 162500 11902651774 2460 2460 2460 2460 0
151 20250401 162400 11902651774 2460 2460 2460 2460 0
152 20250401 162300 11902651774 2460 2460 2460 2460 41766
153 20250401 162200 11902651774 2460 2460 2460 2460 0
154 20250401 162100 11902651774 2460 2460 2460 2460 0
155 20250401 162000 11902651774 2460 2460 2460 2460 0
156 20250401 161900 11902651774 2460 2460 2460 2460 0
157 20250401 161800 11902651774 2460 2460 2460 2460 0
158 20250401 161700 11902651774 2460 2460 2460 2460 0
159 20250401 161600 11902651774 2460 2460 2460 2460 0
160 20250401 161500 11902651774 2460 2460 2460 2460 0
161 20250401 161400 11902651774 2460 2460 2460 2460 0
162 20250401 161300 11902651774 2460 2460 2460 2460 0
163 20250401 161200 11902651774 2460 2460 2460 2460 0
164 20250401 161100 11902651774 2460 2460 2460 2460 0
165 20250401 161000 11902651774 2460 2460 2460 2460 0
166 20250401 160900 11902651774 2460 2460 2460 2460 0
167 20250401 160800 11902651774 2460 2460 2460 2460 0
168 20250401 160700 11902651774 2460 2460 2460 2460 0
169 20250401 160600 11902651774 2460 2460 2460 2460 0
170 20250401 160500 11902651774 2460 2460 2460 2460 0
171 20250401 160400 11902651774 2460 2460 2460 2460 0
172 20250401 160300 11902651774 2460 2460 2460 2460 0
173 20250401 160200 11902651774 2460 2460 2460 2460 0
174 20250401 160100 11902651774 2460 2460 2460 2460 0
175 20250401 160000 11902651774 2460 2460 2460 2460 0
176 20250401 155900 11902651774 2460 2460 2460 2460 0
177 20250401 155800 11902651774 2460 2460 2460 2460 0
178 20250401 155700 11902651774 2460 2460 2460 2460 0
179 20250401 155600 11902651774 2460 2460 2460 2460 0
180 20250401 155500 11902651774 2460 2460 2460 2460 0
181 20250401 155400 11902651774 2460 2460 2460 2460 0
182 20250401 155300 11902651774 2460 2460 2460 2460 41766
183 20250401 155200 11902651774 2460 2460 2460 2460 0
184 20250401 155100 11902651774 2460 2460 2460 2460 0
185 20250401 155000 11902651774 2460 2460 2460 2460 0
186 20250401 154900 11902651774 2460 2460 2460 2460 0
187 20250401 154800 11902651774 2460 2460 2460 2460 0
188 20250401 154700 11902651774 2460 2460 2460 2460 0
189 20250401 154600 11902651774 2460 2460 2460 2460 0
190 20250401 154500 11902651774 2460 2460 2460 2460 0
191 20250401 154400 11902651774 2460 2460 2460 2460 0
192 20250401 154300 11902651774 2460 2460 2460 2460 0
193 20250401 154200 11902651774 2460 2460 2460 2460 0
194 20250401 154100 11902651774 2460 2460 2460 2460 0
195 20250401 154000 11902651774 2460 2460 2460 2460 0
196 20250401 153900 11902651774 2460 2460 2460 2460 0
197 20250401 153800 11902651774 2460 2460 2460 2460 0
198 20250401 153700 11902651774 2460 2460 2460 2460 0
199 20250401 153600 11902651774 2460 2460 2460 2460 0
200 20250401 153500 11902651774 2460 2460 2460 2460 0
201 20250401 153400 11902651774 2460 2460 2460 2460 0
202 20250401 153300 11902651774 2460 2460 2460 2460 0
203 20250401 153200 11902651774 2460 2460 2460 2460 0
204 20250401 153100 11902651774 2460 2460 2460 2460 0
205 20250401 153000 11902651774 2460 2460 2460 2460 41766
206 20250401 152900 11799907414 2435 2435 2435 2435 0
207 20250401 152800 11799907414 2435 2435 2435 2435 0
208 20250401 152700 11799907414 2435 2435 2435 2435 0
209 20250401 152600 11799907414 2435 2435 2435 2435 0
210 20250401 152500 11799907414 2435 2435 2435 2435 0
211 20250401 152400 11799907414 2435 2435 2435 2435 0
212 20250401 152300 11799907414 2435 2435 2435 2435 0
213 20250401 152200 11799907414 2435 2435 2435 2435 0
214 20250401 152100 11799907414 2435 2435 2435 2435 0
215 20250401 152000 11799907414 2435 2435 2435 2435 0
216 20250401 151900 11799907414 2435 2435 2435 2430 8341
217 20250401 151800 11779606964 2435 2435 2440 2430 6445
218 20250401 151700 11763909824 2440 2440 2445 2435 4287
219 20250401 151600 11753445239 2440 2440 2450 2435 4440
220 20250401 151500 11742612644 2445 2445 2445 2440 3496
221 20250401 151400 11734079999 2445 2450 2450 2435 4638
222 20250401 151300 11722719779 2450 2440 2450 2415 16034
223 20250401 151200 11683835317 2435 2430 2445 2430 12244
224 20250401 151100 11653969252 2430 2425 2440 2420 8720
225 20250401 151000 11632739487 2425 2435 2440 2420 5867
226 20250401 150900 11618465772 2435 2425 2440 2425 10960
227 20250401 150800 11591814572 2435 2460 2480 2395 63909
228 20250401 150700 11437019612 2455 2475 2485 2445 13405
229 20250401 150600 11404058172 2475 2500 2500 2465 23214
230 20250401 150500 11346340707 2480 2490 2510 2470 35784
231 20250401 150400 11257233722 2490 2440 2515 2440 81563
232 20250401 150300 11054101562 2440 2440 2445 2430 2766
233 20250401 150200 11047360782 2440 2450 2460 2425 21645
234 20250401 150100 10994689422 2450 2455 2460 2450 1074
235 20250401 150000 10992053457 2460 2455 2460 2450 3138
236 20250401 145900 10984357742 2455 2465 2465 2455 1067
237 20250401 145800 10981728887 2460 2450 2480 2445 2616
238 20250401 145700 10975305747 2450 2450 2495 2435 22063
239 20250401 145600 10920841257 2470 2480 2480 2445 4850
240 20250401 145500 10908938042 2480 2465 2495 2460 40565
241 20250401 145400 10808261196 2460 2450 2465 2445 9602
242 20250401 145300 10784647491 2450 2455 2460 2435 2497
243 20250401 145200 10778525616 2460 2450 2465 2435 11648
244 20250401 145100 10749925051 2450 2435 2455 2435 3907
245 20250401 145000 10740371491 2435 2445 2445 2430 2595
246 20250401 144900 10734053301 2445 2450 2450 2430 7227
247 20250401 144800 10716383566 2450 2460 2470 2425 26737
248 20250401 144700 10650694796 2460 2430 2460 2420 13300
249 20250401 144600 10618242266 2430 2425 2430 2420 2481
250 20250401 144500 10612230896 2420 2425 2440 2420 5503
251 20250401 144400 10598904461 2430 2425 2440 2425 1158
252 20250401 144300 10596089806 2440 2435 2445 2430 2245
253 20250401 144200 10590626136 2440 2430 2440 2425 1167
254 20250401 144100 10587787866 2430 2430 2440 2430 10818
255 20250401 144000 10561487876 2425 2425 2430 2420 3520
256 20250401 143900 10552955376 2430 2435 2435 2420 1617
257 20250401 143800 10549037881 2435 2430 2440 2420 8758
258 20250401 143700 10527805561 2430 2445 2460 2420 30188
259 20250401 143600 10454124960 2445 2430 2485 2425 48711
260 20250401 143500 10334387510 2430 2430 2435 2420 884
261 20250401 143400 10332242440 2430 2435 2445 2430 5222
262 20250401 143300 10319498415 2430 2420 2430 2420 6112
263 20250401 143200 10304663765 2420 2430 2430 2420 3771
264 20250401 143100 10295533905 2430 2420 2430 2415 801
265 20250401 143000 10293595440 2420 2420 2420 2420 835
266 20250401 142900 10291574740 2415 2415 2420 2415 1261
267 20250401 142800 10288529400 2420 2420 2420 2420 134
268 20250401 142700 10288205120 2415 2420 2420 2415 1839
269 20250401 142600 10283759835 2415 2420 2420 2415 730
270 20250401 142500 10281996830 2415 2415 2415 2415 1277
271 20250401 142400 10278912875 2415 2420 2420 2410 11915
272 20250401 142300 10250137995 2420 2420 2420 2415 141
273 20250401 142200 10249796865 2430 2420 2430 2420 3526
274 20250401 142100 10241257855 2420 2420 2420 2420 5446
275 20250401 142000 10228078535 2420 2425 2425 2420 2769
276 20250401 141900 10221365150 2425 2425 2425 2425 643
277 20250401 141800 10219805875 2425 2425 2440 2425 2516
278 20250401 141700 10213686255 2425 2435 2435 2425 475
279 20250401 141600 10212533880 2425 2430 2430 2425 1738
280 20250401 141500 10208310810 2430 2435 2435 2425 731
281 20250401 141400 10206538075 2435 2425 2440 2425 1405
282 20250401 141300 10203120100 2425 2435 2435 2425 2085
283 20250401 141200 10198050805 2435 2435 2440 2435 1253
284 20250401 141100 10194997800 2440 2450 2450 2440 1171
285 20250401 141000 10192136820 2445 2440 2450 2440 1933
286 20250401 140900 10187411285 2435 2430 2450 2425 16109
287 20250401 140800 10148039455 2430 2420 2435 2420 765
288 20250401 140700 10146183340 2420 2430 2435 2420 5802
289 20250401 140600 10132077760 2425 2420 2430 2420 3109
290 20250401 140500 10124540860 2425 2425 2425 2425 382
291 20250401 140400 10123614510 2430 2430 2430 2420 715
292 20250401 140300 10121877080 2430 2420 2430 2415 2982
293 20250401 140200 10114662795 2425 2420 2430 2420 844
294 20250401 140100 10112616045 2420 2420 2430 2420 136
295 20250401 140000 10112286685 2420 2420 2430 2415 3949
296 20250401 135900 10102708275 2420 2425 2440 2420 21120
297 20250401 135800 10051376945 2425 2410 2425 2410 18364
298 20250401 135700 10006915480 2405 2400 2410 2400 957
299 20250401 135600 10004612555 2400 2410 2410 2400 1464
300 20250401 135500 10001092350 2410 2410 2410 2400 1788
301 20250401 135400 9996789800 2410 2405 2410 2400 2593
302 20250401 135300 9990563520 2400 2400 2400 2400 66
303 20250401 135200 9990405120 2400 2415 2415 2395 2691
304 20250401 135100 9983951470 2395 2410 2410 2395 6028
305 20250401 135000 9969466395 2415 2410 2415 2410 746
306 20250401 134900 9967666254 2415 2405 2415 2405 401
307 20250401 134800 9966701839 2410 2410 2410 2400 3037
308 20250401 134700 9959391088 2410 2415 2415 2400 4021
309 20250401 134600 9949708978 2415 2400 2420 2395 7961
310 20250401 134500 9930550098 2395 2410 2410 2395 3254
311 20250401 134400 9922756248 2400 2400 2410 2395 8226
312 20250401 134300 9903029893 2400 2405 2410 2400 1662
313 20250401 134200 9899034973 2405 2410 2410 2405 1246
314 20250401 134100 9896038238 2410 2400 2410 2400 2930
315 20250401 134000 9888978858 2405 2400 2405 2400 1494
316 20250401 133900 9885392133 2400 2400 2410 2400 7002
317 20250401 133800 9868567333 2400 2410 2410 2400 6495
318 20250401 133700 9852969895 2405 2407 2407 2400 3549
319 20250401 133600 9844438895 2410 2410 2415 2395 9513
320 20250401 133500 9821576605 2405 2405 2405 2400 6502
321 20250401 133400 9805954825 2410 2415 2415 2410 6833
322 20250401 133300 9789484785 2415 2420 2420 2415 1371
323 20250401 133200 9786173680 2415 2415 2420 2415 1665
324 20250401 133100 9782152445 2420 2420 2425 2420 3468
325 20250401 133000 9773756880 2420 2410 2420 2400 11219
326 20250401 132900 9746774635 2410 2410 2410 2405 1651
327 20250401 132800 9742799250 2405 2410 2415 2405 11035
328 20250401 132700 9716219980 2415 2410 2420 2405 567
329 20250401 132600 9714852305 2420 2405 2420 2405 1840
330 20250401 132500 9710421115 2415 2400 2415 2400 2412
331 20250401 132400 9704617555 2400 2405 2415 2395 20177
332 20250401 132300 9656145775 2405 2425 2425 2405 10212
333 20250401 132200 9631532480 2425 2420 2425 2415 4385
334 20250401 132100 9620932375 2425 2420 2430 2420 1734
335 20250401 132000 9616730315 2415 2420 2420 2410 7547
336 20250401 131900 9598495625 2420 2420 2425 2420 5653
337 20250401 131800 9584802225 2422 2430 2430 2415 5065
338 20250401 131700 9572527710 2415 2425 2430 2415 10951
339 20250401 131600 9545993800 2420 2430 2430 2420 5523
340 20250401 131500 9532605548 2425 2425 2435 2420 3479
341 20250401 131400 9524158928 2420 2415 2430 2405 7319
342 20250401 131300 9506478053 2410 2420 2420 2400 10533
343 20250401 131200 9481157983 2420 2410 2420 2405 9398
344 20250401 131100 9458538473 2410 2425 2425 2410 7096
345 20250401 131000 9441408968 2425 2425 2430 2420 3974
346 20250401 130900 9431766498 2430 2430 2435 2410 2832
347 20250401 130800 9424909838 2440 2415 2445 2415 11126
348 20250401 130700 9397823078 2420 2425 2430 2410 20289
349 20250401 130600 9348789328 2425 2420 2425 2415 3366
350 20250401 130500 9340644773 2420 2405 2430 2400 8350
351 20250401 130400 9320523618 2405 2400 2430 2395 24363
352 20250401 130300 9261799733 2400 2415 2415 2400 26649
353 20250401 130200 9197640583 2410 2415 2430 2410 33586
354 20250401 130100 9116393878 2415 2430 2440 2415 23890
355 20250401 130000 9058461821 2435 2445 2455 2425 22254
356 20250401 125900 9004203756 2445 2435 2445 2430 9903
357 20250401 125800 8980074666 2435 2460 2460 2435 19700
358 20250401 125700 8931957836 2460 2475 2490 2450 12534
359 20250401 125600 8901037271 2480 2450 2495 2450 30713
360 20250401 125500 8824885521 2455 2460 2465 2455 12017
361 20250401 125400 8795351886 2455 2460 2470 2440 25446
362 20250401 125300 8733018951 2455 2465 2465 2445 27341
363 20250401 125200 8665931201 2470 2475 2480 2460 18105
364 20250401 125100 8621276641 2475 2460 2485 2455 18618
365 20250401 125000 8575268611 2460 2475 2500 2460 23668
366 20250401 124900 8516587826 2470 2490 2500 2460 40981
367 20250401 124800 8415266461 2500 2485 2515 2475 45676
368 20250401 124700 8301219051 2485 2505 2505 2485 18729
369 20250401 124600 8254535986 2495 2525 2525 2490 68726
370 20250401 124500 8082787119 2520 2520 2555 2510 86010
371 20250401 124400 7865136358 2515 2555 2570 2500 141401
372 20250401 124300 7505761801 2560 2485 2560 2485 222067
373 20250401 124200 6942737335 2485 2450 2520 2440 121834
374 20250401 124100 6638754845 2440 2445 2450 2425 26421
375 20250401 124000 6574440890 2455 2435 2460 2430 22715
376 20250401 123900 6518974961 2440 2440 2455 2430 26879
377 20250401 123800 6453384411 2445 2460 2470 2430 29658
378 20250401 123700 6380871026 2460 2440 2490 2440 71639
379 20250401 123600 6203905881 2450 2430 2455 2395 120650
380 20250401 123500 5911742001 2430 2475 2475 2425 45635
381 20250401 123400 5800139326 2460 2480 2490 2460 39643
382 20250401 123300 5701922316 2475 2485 2490 2450 35730
383 20250401 123200 5613975171 2485 2495 2500 2445 87751
384 20250401 123100 5396906871 2500 2510 2525 2500 30213
385 20250401 123000 5321165586 2515 2530 2540 2490 55851
386 20250401 122900 5180602036 2535 2555 2560 2515 60606
387 20250401 122800 5026994288 2560 2560 2590 2530 163026
388 20250401 122700 4608193030 2560 2560 2570 2505 101021
389 20250401 122600 4351276600 2555 2495 2560 2475 130160
390 20250401 122500 4022376932 2495 2525 2535 2460 96092
391 20250401 122400 3782695567 2535 2545 2550 2505 91099
392 20250401 122300 3553089155 2550 2545 2570 2530 126639
393 20250401 122200 3230045876 2545 2575 2575 2520 156655
394 20250401 122100 2831216721 2575 2535 2600 2525 377122
395 20250401 122000 1866102061 2545 2490 2560 2475 201493
396 20250401 121900 1359955705 2440 2440 2440 2440 0
397 20250401 121800 1359955705 2440 2335 2440 2335 110554
398 20250401 121700 1095222610 2335 2330 2335 2330 515
399 20250401 121600 1094022650 2330 2330 2330 2330 200
400 20250401 121500 1093556650 2320 2320 2320 2320 230
401 20250401 121400 1093023050 2320 2315 2320 2315 740
402 20250401 121300 1091307350 2315 2315 2315 2315 219
403 20250401 121200 1090800365 2320 2315 2320 2315 20
404 20250401 121100 1090753970 2315 2315 2315 2315 272
405 20250401 121000 1090124290 2320 2320 2320 2320 0
406 20250401 120900 1090124290 2320 2315 2320 2315 95
407 20250401 120800 1089903895 2320 2320 2320 2320 96
408 20250401 120700 1089681175 2320 2320 2320 2320 0
409 20250401 120600 1089681175 2320 2320 2320 2320 0
410 20250401 120500 1089681175 2320 2320 2320 2320 120
411 20250401 120400 1089402775 2320 2320 2320 2320 2264
412 20250401 120300 1084150295 2335 2335 2335 2335 0
413 20250401 120200 1084150295 2335 2325 2335 2325 2204
414 20250401 120100 1079004625 2335 2325 2335 2325 250
415 20250401 120000 1078421375 2325 2315 2325 2315 6663
416 20250401 115900 1062954995 2300 2305 2315 2300 2340
417 20250401 115800 1057540495 2305 2315 2315 2305 134
418 20250401 115700 1057231595 2315 2315 2315 2315 0
419 20250401 115600 1057231595 2315 2310 2315 2307 33
420 20250401 115500 1057155369 2315 2300 2315 2300 898
421 20250401 115400 1055089669 2300 2300 2320 2300 232
422 20250401 115300 1054555909 2320 2320 2320 2320 225
423 20250401 115200 1054033909 2320 2305 2320 2305 672
424 20250401 115100 1052484634 2305 2310 2310 2300 526
425 20250401 115000 1051273114 2300 2305 2305 2300 2444
426 20250401 114900 1045651909 2305 2310 2310 2305 2076
427 20250401 114800 1040862869 2310 2325 2325 2310 24053
428 20250401 114700 985028104 2325 2330 2330 2325 4050
429 20250401 114600 975603234 2330 2335 2335 2330 1286
430 20250401 114500 972605424 2335 2335 2335 2335 3
431 20250401 114400 972598419 2335 2335 2335 2335 500
432 20250401 114300 971430919 2335 2335 2335 2335 100
433 20250401 114200 971197419 2340 2335 2340 2335 510
434 20250401 114100 970004269 2335 2335 2335 2335 553
435 20250401 114000 968713014 2335 2335 2340 2335 647
436 20250401 113900 967199274 2335 2335 2335 2330 2429
437 20250401 113800 961533199 2335 2335 2335 2325 1314
438 20250401 113700 958467934 2340 2345 2345 2335 994
439 20250401 113600 956142624 2345 2350 2350 2340 1266
440 20250401 113500 953174204 2350 2335 2350 2335 16490
441 20250401 113400 914489569 2330 2315 2330 2315 222
442 20250401 113300 913973539 2315 2320 2340 2315 10678
443 20250401 113200 889201934 2320 2325 2325 2320 3061
444 20250401 113100 882098379 2325 2335 2340 2325 905
445 20250401 113000 879994084 2325 2325 2340 2325 768
446 20250401 112900 878203989 2340 2340 2340 2340 1
447 20250401 112800 878201649 2330 2330 2340 2325 2959
448 20250401 112700 871311124 2325 2335 2340 2325 9286
449 20250401 112600 849663319 2345 2340 2345 2335 3510
450 20250401 112500 841454374 2345 2340 2345 2335 2179
451 20250401 112400 836355489 2340 2340 2340 2335 2190
452 20250401 112300 831236749 2340 2340 2345 2340 2662
453 20250401 112200 825006364 2340 2345 2345 2335 388
454 20250401 112100 824098399 2340 2340 2340 2330 1685
455 20250401 112000 820157859 2340 2335 2340 2330 537
456 20250401 111900 818905089 2340 2330 2340 2330 901
457 20250401 111800 816800759 2330 2335 2335 2330 510
458 20250401 111700 815609964 2335 2330 2345 2330 1506
459 20250401 111600 812099779 2335 2335 2345 2330 4293
460 20250401 111500 802071159 2325 2340 2340 2325 4046
461 20250401 111400 792645404 2340 2325 2350 2325 11684
462 20250401 111300 765349149 2325 2320 2325 2320 4435
463 20250401 111200 755038279 2320 2315 2325 2315 3138
464 20250401 111100 747758534 2320 2320 2320 2320 1043
465 20250401 111000 745338774 2320 2305 2320 2300 483
466 20250401 110900 744224684 2305 2325 2330 2305 10944
467 20250401 110800 718910389 2315 2320 2330 2315 16359
468 20250401 110700 680946664 2320 2310 2320 2310 198
469 20250401 110600 680487774 2310 2315 2320 2310 9001
470 20250401 110500 659606154 2315 2315 2315 2310 2766
471 20250401 110400 653203289 2315 2320 2320 2310 1972
472 20250401 110300 648631489 2315 2315 2320 2310 5585
473 20250401 110200 635693049 2320 2305 2320 2305 12511
474 20250401 110100 606805874 2315 2305 2315 2300 2728
475 20250401 110000 600527724 2305 2305 2305 2305 1113
476 20250401 105900 597962259 2305 2315 2315 2305 56
477 20250401 105800 597833124 2315 2305 2315 2295 2994
478 20250401 105700 590926309 2305 2305 2320 2295 10637
479 20250401 105600 566296929 2305 2295 2305 2295 5333
480 20250401 105500 554026739 2300 2295 2300 2275 830
481 20250401 105400 552118554 2295 2290 2300 2270 4746
482 20250401 105300 541235339 2285 2275 2290 2275 7521
483 20250401 105200 524066354 2265 2265 2265 2265 646
484 20250401 105100 522603164 2265 2275 2285 2265 2169
485 20250401 105000 517672534 2265 2275 2275 2265 564
486 20250401 104900 516394554 2275 2280 2280 2245 2169
487 20250401 104800 511477299 2280 2260 2280 2260 3458
488 20250401 104700 503635839 2260 2260 2260 2260 6928
489 20250401 104600 487978559 2260 2250 2260 2250 1240
490 20250401 104500 485183634 2230 2235 2260 2230 2203
491 20250401 104400 480237419 2250 2245 2250 2245 303
492 20250401 104300 479556444 2240 2240 2240 2240 87
493 20250401 104200 479361564 2235 2240 2240 2225 6162
494 20250401 104100 465596264 2240 2235 2240 2235 2261
495 20250401 104000 460542124 2235 2240 2240 2235 3595
496 20250401 103900 452507274 2250 2250 2250 2250 0
497 20250401 103800 452507274 2250 2250 2250 2250 0
498 20250401 103700 452507274 2250 2250 2250 2250 0
499 20250401 103600 452507274 2250 2250 2250 2250 1
500 20250401 103500 452505024 2230 2230 2230 2230 0
501 20250401 103400 452505024 2230 2250 2250 2230 1079
502 20250401 103300 450096114 2250 2250 2250 2250 67
503 20250401 103200 449945364 2250 2250 2250 2250 0
504 20250401 103100 449945364 2250 2250 2250 2250 0
505 20250401 103000 449945364 2250 2250 2250 2250 0
506 20250401 102900 449945364 2250 2240 2250 2230 1916
507 20250401 102800 445662134 2250 2250 2250 2250 0
508 20250401 102700 445662134 2250 2250 2250 2250 0
509 20250401 102600 445662134 2250 2250 2250 2250 200
510 20250401 102500 445212134 2240 2240 2240 2240 1
511 20250401 102400 445209894 2240 2240 2240 2240 200
512 20250401 102300 444761894 2255 2255 2255 2255 0
513 20250401 102200 444761894 2255 2255 2255 2255 5
514 20250401 102100 444750619 2250 2245 2250 2245 200
515 20250401 102000 444301119 2255 2250 2260 2250 29
516 20250401 101900 444235764 2250 2250 2250 2250 2
517 20250401 101800 444231264 2260 2240 2260 2240 135
518 20250401 101700 443928194 2250 2245 2250 2245 200
519 20250401 101600 443479109 2240 2240 2240 2240 10
520 20250401 101500 443456709 2245 2235 2245 2235 69
521 20250401 101400 443302439 2245 2245 2245 2245 1
522 20250401 101300 443300194 2245 2235 2245 2235 677
523 20250401 101200 441787089 2235 2235 2235 2235 0
524 20250401 101100 441787089 2235 2235 2235 2235 0
525 20250401 101000 441787089 2235 2240 2240 2235 280
526 20250401 100900 441159964 2240 2240 2240 2240 14
527 20250401 100800 441128604 2240 2240 2240 2240 25
528 20250401 100700 441072604 2235 2230 2235 2230 822
529 20250401 100600 439237439 2235 2235 2235 2235 0
530 20250401 100500 439237439 2235 2235 2235 2230 1042
531 20250401 100400 436912789 2235 2235 2235 2235 0
532 20250401 100300 436912789 2235 2235 2235 2235 8
533 20250401 100200 436894909 2235 2235 2235 2235 1405
534 20250401 100100 433754734 2235 2235 2235 2235 32
535 20250401 100000 433683214 2240 2240 2240 2240 0
536 20250401 095900 433683214 2240 2235 2240 2235 12
537 20250401 095800 433656384 2235 2235 2235 2235 800
538 20250401 095700 431868384 2235 2235 2235 2235 1146
539 20250401 095600 429307074 2240 2240 2240 2240 3782
540 20250401 095500 420835394 2240 2245 2245 2240 672
541 20250401 095400 419326944 2245 2245 2245 2245 120
542 20250401 095300 419057544 2245 2245 2245 2245 20
543 20250401 095200 419012644 2245 2245 2245 2245 1
544 20250401 095100 419010399 2250 2250 2250 2250 0
545 20250401 095000 419010399 2250 2250 2250 2250 771
546 20250401 094900 417275649 2250 2245 2250 2245 701
547 20250401 094800 415701899 2250 2250 2250 2250 630
548 20250401 094700 414284399 2250 2255 2255 2250 790
549 20250401 094600 412506599 2255 2255 2255 2255 0
550 20250401 094500 412506599 2255 2250 2255 2245 929
551 20250401 094400 410417149 2245 2250 2250 2245 35
552 20250401 094300 410338527 2250 2250 2250 2250 20
553 20250401 094200 410293527 2240 2255 2260 2240 8713
554 20250401 094100 390670822 2255 2250 2255 2245 1168
555 20250401 094000 388047872 2250 2250 2250 2250 1978
556 20250401 093900 383597372 2255 2255 2255 2255 82
557 20250401 093800 383412462 2255 2255 2255 2255 1
558 20250401 093700 383410207 2240 2255 2255 2240 195
559 20250401 093600 382973347 2240 2260 2260 2240 3322
560 20250401 093500 375521167 2240 2250 2255 2240 12747
561 20250401 093400 346843242 2255 2255 2255 2255 844
562 20250401 093300 344940022 2260 2260 2265 2260 1534
563 20250401 093200 341472182 2260 2265 2270 2260 3473
564 20250401 093100 333614027 2260 2260 2260 2260 1611
565 20250401 093000 329973167 2257 2255 2257 2250 1957
566 20250401 092900 325562607 2255 2255 2255 2255 3
567 20250401 092800 325555842 2255 2260 2265 2255 2617
568 20250401 092700 319639262 2260 2260 2260 2260 1044
569 20250401 092600 317279822 2260 2245 2260 2245 3825
570 20250401 092500 308675692 2245 2255 2255 2245 1477
571 20250401 092400 305350982 2255 2255 2260 2255 998
572 20250401 092300 303099837 2260 2255 2262 2255 1080
573 20250401 092200 300662027 2255 2255 2260 2255 134
574 20250401 092100 300359807 2265 2255 2265 2255 1331
575 20250401 092000 297351867 2255 2250 2255 2250 660
576 20250401 091900 295863632 2250 2250 2250 2250 160
577 20250401 091800 295503632 2255 2260 2260 2252 294
578 20250401 091700 294840615 2260 2260 2265 2260 4142
579 20250401 091600 285477015 2260 2260 2260 2260 458
580 20250401 091500 284441935 2260 2245 2260 2235 1433
581 20250401 091400 281219695 2235 2240 2240 2235 624
582 20250401 091300 279822775 2235 2250 2260 2235 4721
583 20250401 091200 269262180 2245 2245 2245 2240 1518
584 20250401 091100 265854435 2250 2245 2260 2240 2607
585 20250401 091000 259969905 2240 2240 2240 2240 3488
586 20250401 090900 252156785 2250 2245 2250 2240 1126
587 20250401 090800 249631190 2255 2255 2255 2240 3458
588 20250401 090700 241845240 2255 2255 2260 2250 7131
589 20250401 090600 225766215 2250 2260 2265 2250 2319
590 20250401 090500 220541155 2260 2270 2270 2260 2691
591 20250401 090400 214445935 2280 2270 2280 2260 8346
592 20250401 090300 195533810 2265 2265 2270 2260 3055
593 20250401 090200 188617370 2265 2280 2280 2260 8985
594 20250401 090100 168251390 2280 2295 2350 2275 47424
595 20250401 090000 58798685 2300 2220 2300 2220 26121

1
004540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37240693,0,81370914205,0.00
20250327,0,37240693,0,83232948855,0.00
20250326,0,37240693,0,82860541925,0.00
20250325,0,37240693,0,82488134995,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37240693 0 81370914205 0.00
3 20250327 0 37240693 0 83232948855 0.00
4 20250326 0 37240693 0 82860541925 0.00
5 20250325 0 37240693 0 82488134995 0.00