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

605
009410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,910724317,2665,2665,2665,2665,6309
20250401,190200,910724317,2665,2665,2665,2665,0
20250401,190100,910724317,2665,2665,2665,2665,0
20250401,190000,910724317,2665,2665,2665,2665,0
20250401,185900,910724317,2665,2665,2665,2665,0
20250401,185800,910724317,2665,2665,2665,2665,0
20250401,185700,910724317,2665,2665,2665,2665,0
20250401,185600,910724317,2665,2665,2665,2665,0
20250401,185500,910724317,2665,2665,2665,2665,0
20250401,185400,910724317,2665,2665,2665,2665,0
20250401,185300,910724317,2665,2665,2665,2665,0
20250401,185200,910724317,2665,2665,2665,2665,0
20250401,185100,910724317,2665,2665,2665,2665,0
20250401,185000,910724317,2665,2665,2665,2665,0
20250401,184900,910724317,2665,2665,2665,2665,0
20250401,184800,910724317,2665,2665,2665,2665,0
20250401,184700,910724317,2665,2665,2665,2665,0
20250401,184600,910724317,2665,2665,2665,2665,0
20250401,184500,910724317,2665,2665,2665,2665,0
20250401,184400,910724317,2665,2665,2665,2665,0
20250401,184300,910724317,2665,2665,2665,2665,0
20250401,184200,910724317,2665,2665,2665,2665,0
20250401,184100,910724317,2665,2665,2665,2665,0
20250401,184000,910724317,2665,2665,2665,2665,0
20250401,183900,910724317,2665,2665,2665,2665,0
20250401,183800,910724317,2665,2665,2665,2665,0
20250401,183700,910724317,2665,2665,2665,2665,0
20250401,183600,910724317,2665,2665,2665,2665,0
20250401,183500,910724317,2665,2665,2665,2665,0
20250401,183400,910724317,2665,2665,2665,2665,0
20250401,183300,910724317,2665,2665,2665,2665,6309
20250401,183200,910724317,2665,2665,2665,2665,0
20250401,183100,910724317,2665,2665,2665,2665,0
20250401,183000,910724317,2665,2665,2665,2665,0
20250401,182900,910724317,2665,2665,2665,2665,0
20250401,182800,910724317,2665,2665,2665,2665,0
20250401,182700,910724317,2665,2665,2665,2665,0
20250401,182600,910724317,2665,2665,2665,2665,0
20250401,182500,910724317,2665,2665,2665,2665,0
20250401,182400,910724317,2665,2665,2665,2665,0
20250401,182300,910724317,2665,2665,2665,2665,0
20250401,182200,910724317,2665,2665,2665,2665,0
20250401,182100,910724317,2665,2665,2665,2665,0
20250401,182000,910724317,2665,2665,2665,2665,0
20250401,181900,910724317,2665,2665,2665,2665,0
20250401,181800,910724317,2665,2665,2665,2665,0
20250401,181700,910724317,2665,2665,2665,2665,0
20250401,181600,910724317,2665,2665,2665,2665,0
20250401,181500,910724317,2665,2665,2665,2665,0
20250401,181400,910724317,2665,2665,2665,2665,0
20250401,181300,910724317,2665,2665,2665,2665,0
20250401,181200,910724317,2665,2665,2665,2665,0
20250401,181100,910724317,2665,2665,2665,2665,0
20250401,181000,910724317,2665,2665,2665,2665,0
20250401,180900,910724317,2665,2665,2665,2665,0
20250401,180800,910724317,2665,2665,2665,2665,0
20250401,180700,910724317,2665,2665,2665,2665,0
20250401,180600,910724317,2665,2665,2665,2665,0
20250401,180500,910724317,2665,2665,2665,2665,0
20250401,180400,910724317,2665,2665,2665,2665,0
20250401,180300,910724317,2665,2665,2665,2665,6309
20250401,180200,910724317,2665,2665,2665,2665,0
20250401,180100,910724317,2665,2665,2665,2665,0
20250401,180000,910724317,2665,2665,2665,2665,0
20250401,175900,910724317,2665,2665,2665,2665,0
20250401,175800,910724317,2665,2665,2665,2665,0
20250401,175700,910724317,2665,2665,2665,2665,0
20250401,175600,910724317,2665,2665,2665,2665,0
20250401,175500,910724317,2665,2665,2665,2665,0
20250401,175400,910724317,2665,2665,2665,2665,0
20250401,175300,910724317,2665,2665,2665,2665,0
20250401,175200,910724317,2665,2665,2665,2665,0
20250401,175100,910724317,2665,2665,2665,2665,0
20250401,175000,910724317,2665,2665,2665,2665,0
20250401,174900,910724317,2665,2665,2665,2665,0
20250401,174800,910724317,2665,2665,2665,2665,0
20250401,174700,910724317,2665,2665,2665,2665,0
20250401,174600,910724317,2665,2665,2665,2665,0
20250401,174500,910724317,2665,2665,2665,2665,0
20250401,174400,910724317,2665,2665,2665,2665,0
20250401,174300,910724317,2665,2665,2665,2665,0
20250401,174200,910724317,2665,2665,2665,2665,0
20250401,174100,910724317,2665,2665,2665,2665,0
20250401,174000,910724317,2665,2665,2665,2665,0
20250401,173900,910724317,2665,2665,2665,2665,0
20250401,173800,910724317,2665,2665,2665,2665,0
20250401,173700,910724317,2665,2665,2665,2665,0
20250401,173600,910724317,2665,2665,2665,2665,0
20250401,173500,910724317,2665,2665,2665,2665,0
20250401,173400,910724317,2665,2665,2665,2665,0
20250401,173300,910724317,2665,2665,2665,2665,6309
20250401,173200,910724317,2665,2665,2665,2665,0
20250401,173100,910724317,2665,2665,2665,2665,0
20250401,173000,910724317,2665,2665,2665,2665,0
20250401,172900,910724317,2665,2665,2665,2665,0
20250401,172800,910724317,2665,2665,2665,2665,0
20250401,172700,910724317,2665,2665,2665,2665,0
20250401,172600,910724317,2665,2665,2665,2665,0
20250401,172500,910724317,2665,2665,2665,2665,0
20250401,172400,910724317,2665,2665,2665,2665,0
20250401,172300,910724317,2665,2665,2665,2665,0
20250401,172200,910724317,2665,2665,2665,2665,0
20250401,172100,910724317,2665,2665,2665,2665,0
20250401,172000,910724317,2665,2665,2665,2665,0
20250401,171900,910724317,2665,2665,2665,2665,0
20250401,171800,910724317,2665,2665,2665,2665,0
20250401,171700,910724317,2665,2665,2665,2665,0
20250401,171600,910724317,2665,2665,2665,2665,0
20250401,171500,910724317,2665,2665,2665,2665,0
20250401,171400,910724317,2665,2665,2665,2665,0
20250401,171300,910724317,2665,2665,2665,2665,0
20250401,171200,910724317,2665,2665,2665,2665,0
20250401,171100,910724317,2665,2665,2665,2665,0
20250401,171000,910724317,2665,2665,2665,2665,0
20250401,170900,910724317,2665,2665,2665,2665,0
20250401,170800,910724317,2665,2665,2665,2665,0
20250401,170700,910724317,2665,2665,2665,2665,0
20250401,170600,910724317,2665,2665,2665,2665,0
20250401,170500,910724317,2665,2665,2665,2665,0
20250401,170400,910724317,2665,2665,2665,2665,0
20250401,170300,910724317,2665,2665,2665,2665,6309
20250401,170200,910724317,2665,2665,2665,2665,0
20250401,170100,910724317,2665,2665,2665,2665,0
20250401,170000,910724317,2665,2665,2665,2665,0
20250401,165900,910724317,2665,2665,2665,2665,0
20250401,165800,910724317,2665,2665,2665,2665,0
20250401,165700,910724317,2665,2665,2665,2665,0
20250401,165600,910724317,2665,2665,2665,2665,0
20250401,165500,910724317,2665,2665,2665,2665,0
20250401,165400,910724317,2665,2665,2665,2665,0
20250401,165300,910724317,2665,2665,2665,2665,0
20250401,165200,910724317,2665,2665,2665,2665,0
20250401,165100,910724317,2665,2665,2665,2665,0
20250401,165000,910724317,2665,2665,2665,2665,0
20250401,164900,910724317,2665,2665,2665,2665,0
20250401,164800,910724317,2665,2665,2665,2665,0
20250401,164700,910724317,2665,2665,2665,2665,0
20250401,164600,910724317,2665,2665,2665,2665,0
20250401,164500,910724317,2665,2665,2665,2665,0
20250401,164400,910724317,2665,2665,2665,2665,0
20250401,164300,910724317,2665,2665,2665,2665,0
20250401,164200,910724317,2665,2665,2665,2665,0
20250401,164100,910724317,2665,2665,2665,2665,0
20250401,164000,910724317,2665,2665,2665,2665,0
20250401,163900,910724317,2665,2665,2665,2665,0
20250401,163800,910724317,2665,2665,2665,2665,0
20250401,163700,910724317,2665,2665,2665,2665,0
20250401,163600,910724317,2665,2665,2665,2665,0
20250401,163500,910724317,2665,2665,2665,2665,0
20250401,163400,910724317,2665,2665,2665,2665,0
20250401,163300,910724317,2665,2665,2665,2665,6309
20250401,163200,910724317,2665,2665,2665,2665,0
20250401,163100,910724317,2665,2665,2665,2665,0
20250401,163000,910724317,2665,2665,2665,2665,0
20250401,162900,910724317,2665,2665,2665,2665,0
20250401,162800,910724317,2665,2665,2665,2665,0
20250401,162700,910724317,2665,2665,2665,2665,0
20250401,162600,910724317,2665,2665,2665,2665,0
20250401,162500,910724317,2665,2665,2665,2665,0
20250401,162400,910724317,2665,2665,2665,2665,0
20250401,162300,910724317,2665,2665,2665,2665,0
20250401,162200,910724317,2665,2665,2665,2665,0
20250401,162100,910724317,2665,2665,2665,2665,0
20250401,162000,910724317,2665,2665,2665,2665,0
20250401,161900,910724317,2665,2665,2665,2665,0
20250401,161800,910724317,2665,2665,2665,2665,0
20250401,161700,910724317,2665,2665,2665,2665,0
20250401,161600,910724317,2665,2665,2665,2665,0
20250401,161500,910724317,2665,2665,2665,2665,0
20250401,161400,910724317,2665,2665,2665,2665,0
20250401,161300,910724317,2665,2665,2665,2665,0
20250401,161200,910724317,2665,2665,2665,2665,0
20250401,161100,910724317,2665,2665,2665,2665,0
20250401,161000,910724317,2665,2665,2665,2665,0
20250401,160900,910724317,2665,2665,2665,2665,0
20250401,160800,910724317,2665,2665,2665,2665,0
20250401,160700,910724317,2665,2665,2665,2665,0
20250401,160600,910724317,2665,2665,2665,2665,0
20250401,160500,910724317,2665,2665,2665,2665,0
20250401,160400,910724317,2665,2665,2665,2665,0
20250401,160300,910724317,2665,2665,2665,2665,6309
20250401,160200,910724317,2665,2665,2665,2665,0
20250401,160100,910724317,2665,2665,2665,2665,0
20250401,160000,910724317,2665,2665,2665,2665,0
20250401,155900,910724317,2665,2665,2665,2665,0
20250401,155800,910724317,2665,2665,2665,2665,0
20250401,155700,910724317,2665,2665,2665,2665,0
20250401,155600,910724317,2665,2665,2665,2665,0
20250401,155500,910724317,2665,2665,2665,2665,0
20250401,155400,910724317,2665,2665,2665,2665,0
20250401,155300,910724317,2665,2665,2665,2665,0
20250401,155200,910724317,2665,2665,2665,2665,0
20250401,155100,910724317,2665,2665,2665,2665,0
20250401,155000,910724317,2665,2665,2665,2665,0
20250401,154900,910724317,2665,2665,2665,2665,0
20250401,154800,910724317,2665,2665,2665,2665,0
20250401,154700,910724317,2665,2665,2665,2665,0
20250401,154600,910724317,2665,2665,2665,2665,0
20250401,154500,910724317,2665,2665,2665,2665,0
20250401,154400,910724317,2665,2665,2665,2665,0
20250401,154300,910724317,2665,2665,2665,2665,0
20250401,154200,910724317,2665,2665,2665,2665,0
20250401,154100,910724317,2665,2665,2665,2665,0
20250401,154000,910724317,2665,2665,2665,2665,0
20250401,153900,910724317,2665,2665,2665,2665,0
20250401,153800,910724317,2665,2665,2665,2665,0
20250401,153700,910724317,2665,2665,2665,2665,0
20250401,153600,910724317,2665,2665,2665,2665,0
20250401,153500,910724317,2665,2665,2665,2665,0
20250401,153400,910724317,2665,2665,2665,2665,0
20250401,153300,910724317,2665,2665,2665,2665,6309
20250401,153200,910724317,2665,2665,2665,2665,0
20250401,153100,910724317,2665,2665,2665,2665,0
20250401,153000,910724317,2665,2665,2665,2665,6309
20250401,152900,893910832,2665,2665,2665,2665,0
20250401,152800,893910832,2665,2665,2665,2665,0
20250401,152700,893910832,2665,2665,2665,2665,0
20250401,152600,893910832,2665,2665,2665,2665,0
20250401,152500,893910832,2665,2665,2665,2665,0
20250401,152400,893910832,2665,2665,2665,2665,0
20250401,152300,893910832,2665,2665,2665,2665,0
20250401,152200,893910832,2665,2665,2665,2665,0
20250401,152100,893910832,2665,2665,2665,2665,0
20250401,152000,893910832,2665,2665,2665,2665,0
20250401,151900,893910832,2665,2665,2665,2660,39
20250401,151800,893806962,2665,2662,2665,2660,862
20250401,151700,891513352,2665,2665,2665,2665,92
20250401,151600,891268172,2655,2655,2655,2655,1
20250401,151500,891265517,2655,2655,2655,2655,10
20250401,151400,891238967,2655,2652,2657,2652,20
20250401,151300,891185852,2665,2665,2665,2665,145
20250401,151200,890799427,2665,2665,2665,2665,0
20250401,151100,890799427,2665,2650,2665,2650,890
20250401,151000,888439577,2650,2665,2665,2650,2213
20250401,150900,882560762,2665,2670,2670,2665,231
20250401,150800,881943997,2670,2672,2672,2670,311
20250401,150700,881113597,2675,2675,2675,2675,31
20250401,150600,881030672,2672,2670,2672,2670,165
20250401,150500,880590112,2670,2665,2670,2665,1160
20250401,150400,877492957,2670,2665,2670,2665,112
20250401,150300,877194467,2670,2670,2670,2670,7
20250401,150200,877175777,2670,2675,2675,2670,1206
20250401,150100,873955727,2675,2665,2675,2665,3010
20250401,150000,865920432,2660,2660,2660,2660,1425
20250401,145900,862129932,2660,2660,2660,2660,1
20250401,145800,862127272,2650,2650,2650,2650,200
20250401,145700,861597272,2650,2665,2665,2650,451
20250401,145600,860400947,2665,2665,2665,2665,106
20250401,145500,860118457,2665,2665,2665,2665,404
20250401,145400,859041797,2655,2655,2655,2655,0
20250401,145300,859041797,2655,2655,2655,2655,0
20250401,145200,859041797,2655,2655,2655,2655,0
20250401,145100,859041797,2655,2655,2655,2655,1000
20250401,145000,856386797,2655,2655,2655,2655,961
20250401,144900,853835342,2655,2665,2665,2655,8
20250401,144800,853814032,2665,2665,2665,2665,500
20250401,144700,852481532,2665,2665,2665,2665,0
20250401,144600,852481532,2665,2665,2665,2665,0
20250401,144500,852481532,2665,2660,2665,2660,556
20250401,144400,850999802,2660,2660,2660,2660,100
20250401,144300,850733802,2660,2660,2660,2660,0
20250401,144200,850733802,2660,2660,2660,2660,0
20250401,144100,850733802,2660,2660,2660,2660,0
20250401,144000,850733802,2660,2660,2660,2660,51
20250401,143900,850598142,2660,2660,2660,2660,0
20250401,143800,850598142,2660,2660,2660,2660,165
20250401,143700,850159242,2665,2665,2665,2665,100
20250401,143600,849892742,2665,2665,2665,2665,137
20250401,143500,849527637,2665,2645,2665,2645,1361
20250401,143400,845915457,2640,2640,2640,2640,0
20250401,143300,845915457,2640,2645,2645,2640,254
20250401,143200,845243632,2640,2640,2640,2640,0
20250401,143100,845243632,2640,2640,2640,2640,189
20250401,143000,844744672,2645,2640,2645,2640,822
20250401,142900,842570552,2640,2640,2640,2640,0
20250401,142800,842570552,2640,2645,2645,2640,510
20250401,142700,841224102,2645,2645,2645,2645,0
20250401,142600,841224102,2645,2640,2645,2640,16
20250401,142500,841181797,2640,2640,2640,2640,266
20250401,142400,840479557,2645,2635,2645,2635,55
20250401,142300,840334102,2645,2645,2645,2640,515
20250401,142200,838974392,2645,2645,2645,2645,0
20250401,142100,838974392,2645,2645,2645,2645,0
20250401,142000,838974392,2645,2645,2645,2645,2
20250401,141900,838969102,2645,2645,2645,2645,1
20250401,141800,838966457,2645,2650,2650,2640,2991
20250401,141700,831054197,2650,2650,2650,2650,0
20250401,141600,831054197,2650,2650,2650,2650,548
20250401,141500,829601997,2650,2650,2655,2650,1017
20250401,141400,826906907,2650,2650,2650,2650,0
20250401,141300,826906907,2650,2650,2650,2650,187
20250401,141200,826411357,2650,2650,2650,2650,158
20250401,141100,825992657,2645,2650,2650,2645,5
20250401,141000,825979422,2650,2650,2650,2650,32
20250401,140900,825894622,2650,2650,2650,2650,50
20250401,140800,825762122,2645,2650,2650,2645,377
20250401,140700,824764772,2650,2650,2650,2650,0
20250401,140600,824764772,2650,2650,2650,2650,244
20250401,140500,824118172,2650,2650,2650,2650,2
20250401,140400,824112872,2645,2645,2645,2645,414
20250401,140300,823017842,2645,2640,2645,2640,599
20250401,140200,821434487,2645,2645,2645,2645,1
20250401,140100,821431842,2645,2645,2645,2645,0
20250401,140000,821431842,2645,2645,2645,2645,0
20250401,135900,821431842,2645,2645,2645,2645,73
20250401,135800,821238757,2650,2650,2650,2650,0
20250401,135700,821238757,2650,2650,2650,2650,4
20250401,135600,821228157,2650,2650,2650,2650,3
20250401,135500,821220207,2650,2645,2650,2640,5829
20250401,135400,805831192,2640,2640,2640,2640,626
20250401,135300,804178552,2645,2645,2645,2645,47
20250401,135200,804054237,2645,2645,2645,2645,149
20250401,135100,803660132,2640,2645,2645,2640,101
20250401,135000,803393177,2640,2645,2645,2640,1186
20250401,134900,800262017,2645,2640,2645,2640,2038
20250401,134800,794881647,2640,2650,2650,2640,6081
20250401,134700,778788917,2655,2655,2655,2655,264
20250401,134600,778087997,2660,2665,2665,2660,3
20250401,134500,778080007,2665,2665,2665,2665,1
20250401,134400,778077342,2665,2670,2670,2665,206
20250401,134300,777528347,2650,2650,2670,2650,4191
20250401,134200,766421032,2650,2690,2690,2650,3355
20250401,134100,757516212,2690,2670,2695,2665,893
20250401,134000,755133612,2695,2685,2695,2675,1107
20250401,133900,752168092,2695,2695,2695,2695,137
20250401,133800,751798877,2695,2690,2700,2690,890
20250401,133700,749402812,2690,2685,2690,2685,649
20250401,133600,747658017,2685,2685,2690,2685,298
20250401,133500,746857517,2700,2702,2702,2680,3432
20250401,133400,737642199,2695,2710,2710,2695,1523
20250401,133300,733530064,2705,2715,2715,2705,1235
20250401,133200,730184369,2705,2710,2720,2705,3446
20250401,133100,720839279,2705,2700,2710,2700,5003
20250401,133000,707324559,2700,2695,2700,2695,1978
20250401,132900,701991309,2695,2700,2700,2695,534
20250401,132800,700549694,2700,2695,2700,2690,3321
20250401,132700,691591724,2695,2690,2695,2690,289
20250401,132600,690812929,2685,2690,2700,2680,6249
20250401,132500,674001339,2690,2690,2690,2690,883
20250401,132400,671626069,2690,2685,2690,2685,721
20250401,132300,669686779,2685,2685,2690,2685,4739
20250401,132200,656960309,2685,2685,2685,2685,571
20250401,132100,655427174,2685,2680,2685,2680,2611
20250401,132000,648426969,2680,2675,2680,2670,2282
20250401,131900,642320274,2675,2670,2675,2670,583
20250401,131800,640763479,2670,2670,2670,2665,714
20250401,131700,638858204,2670,2670,2670,2670,288
20250401,131600,638089244,2670,2665,2670,2665,566
20250401,131500,636578044,2670,2665,2670,2665,294
20250401,131400,635793144,2670,2670,2670,2670,638
20250401,131300,634089684,2670,2670,2670,2670,830
20250401,131200,631873584,2665,2665,2665,2665,782
20250401,131100,629789554,2660,2665,2665,2660,2059
20250401,131000,624312424,2665,2665,2670,2665,481
20250401,130900,623029169,2665,2670,2670,2665,567
20250401,130800,621515894,2675,2655,2675,2655,7488
20250401,130700,601554254,2655,2650,2655,2647,246
20250401,130600,600902199,2645,2630,2650,2625,1470
20250401,130500,597024514,2630,2655,2660,2630,3222
20250401,130400,588509049,2660,2660,2660,2645,2468
20250401,130300,581962449,2645,2750,2755,2645,16450
20250401,130200,537777679,2750,2645,2750,2645,34175
20250401,130100,446008694,2645,2630,2645,2630,1713
20250401,130000,441487369,2630,2630,2630,2630,482
20250401,125900,440219709,2640,2625,2640,2625,298
20250401,125800,439437159,2625,2625,2625,2625,204
20250401,125700,438901659,2640,2640,2640,2640,0
20250401,125600,438901659,2640,2640,2640,2620,671
20250401,125500,437143554,2625,2625,2625,2625,0
20250401,125400,437143554,2625,2625,2625,2625,443
20250401,125300,435980679,2625,2625,2625,2625,0
20250401,125200,435980679,2625,2625,2625,2625,0
20250401,125100,435980679,2625,2625,2625,2625,329
20250401,125000,435117054,2650,2650,2650,2650,93
20250401,124900,434870604,2650,2650,2650,2650,0
20250401,124800,434870604,2650,2650,2650,2650,1
20250401,124700,434867954,2625,2625,2625,2625,1
20250401,124600,434865329,2625,2630,2630,2625,50
20250401,124500,434734054,2650,2650,2650,2650,10
20250401,124400,434707554,2650,2650,2650,2650,1
20250401,124300,434704904,2630,2635,2635,2630,17
20250401,124200,434660139,2630,2630,2630,2630,0
20250401,124100,434660139,2630,2630,2630,2630,0
20250401,124000,434660139,2630,2630,2630,2630,50
20250401,123900,434528639,2630,2630,2630,2625,2056
20250401,123800,429126229,2655,2655,2655,2655,1
20250401,123700,429123574,2625,2655,2655,2625,3100
20250401,123600,420964834,2635,2635,2635,2635,3523
20250401,123500,411681729,2635,2635,2635,2635,1404
20250401,123400,407982189,2640,2645,2645,2640,162
20250401,123300,407554504,2655,2655,2655,2655,0
20250401,123200,407554504,2655,2655,2655,2655,10
20250401,123100,407527954,2655,2650,2655,2650,3
20250401,123000,407519999,2640,2640,2640,2640,0
20250401,122900,407519999,2640,2640,2640,2640,0
20250401,122800,407519999,2640,2640,2640,2640,1089
20250401,122700,404645039,2660,2660,2660,2660,0
20250401,122600,404645039,2660,2665,2665,2660,630
20250401,122500,402966739,2660,2660,2660,2660,600
20250401,122400,401370739,2660,2660,2660,2660,0
20250401,122300,401370739,2660,2660,2660,2660,1413
20250401,122200,397612159,2660,2660,2660,2660,50
20250401,122100,397479159,2660,2660,2660,2660,0
20250401,122000,397479159,2660,2665,2665,2660,1501
20250401,121900,393486494,2660,2650,2660,2650,2010
20250401,121800,388149994,2650,2650,2650,2650,1000
20250401,121700,385499994,2645,2645,2645,2645,1000
20250401,121600,382854994,2645,2645,2645,2645,0
20250401,121500,382854994,2645,2645,2645,2645,0
20250401,121400,382854994,2645,2645,2645,2645,14
20250401,121300,382817964,2620,2645,2645,2620,36
20250401,121200,382723619,2620,2645,2645,2620,31
20250401,121100,382641649,2645,2645,2645,2645,0
20250401,121000,382641649,2645,2645,2645,2645,130
20250401,120900,382297799,2640,2640,2640,2640,140
20250401,120800,381928199,2640,2640,2640,2640,0
20250401,120700,381928199,2640,2640,2640,2640,0
20250401,120600,381928199,2640,2635,2640,2635,500
20250401,120500,380608354,2635,2635,2635,2635,1
20250401,120400,380605719,2620,2630,2630,2620,3816
20250401,120300,370601989,2635,2635,2635,2635,0
20250401,120200,370601989,2635,2635,2635,2635,58
20250401,120100,370449159,2635,2625,2635,2625,877
20250401,120000,368147024,2625,2625,2625,2625,2000
20250401,115900,362897024,2630,2630,2630,2630,6
20250401,115800,362881244,2630,2630,2630,2630,100
20250401,115700,362618244,2635,2635,2635,2635,0
20250401,115600,362618244,2635,2635,2640,2635,943
20250401,115500,360133099,2640,2640,2640,2640,58
20250401,115400,359979979,2640,2640,2640,2640,100
20250401,115300,359715979,2645,2655,2655,2645,2083
20250401,115200,354187114,2655,2640,2655,2640,200
20250401,115100,353657629,2640,2650,2650,2640,412
20250401,115000,352568949,2640,2640,2640,2640,728
20250401,114900,350647029,2640,2650,2650,2640,26
20250401,114800,350578159,2650,2650,2650,2650,0
20250401,114700,350578159,2650,2650,2650,2650,0
20250401,114600,350578159,2650,2650,2650,2650,104
20250401,114500,350302559,2650,2650,2650,2650,0
20250401,114400,350302559,2650,2650,2650,2650,42
20250401,114300,350191259,2650,2647,2655,2647,65
20250401,114200,350018957,2645,2645,2645,2645,10
20250401,114100,349992507,2660,2660,2660,2660,0
20250401,114000,349992507,2660,2660,2660,2660,1
20250401,113900,349989847,2665,2665,2665,2665,0
20250401,113800,349989847,2665,2655,2665,2655,708
20250401,113700,348105202,2660,2655,2660,2655,753
20250401,113600,346104722,2660,2660,2660,2660,16
20250401,113500,346062162,2660,2640,2660,2640,3
20250401,113400,346054222,2640,2640,2640,2640,53
20250401,113300,345914302,2660,2660,2660,2660,0
20250401,113200,345914302,2660,2660,2660,2660,0
20250401,113100,345914302,2660,2655,2660,2655,604
20250401,113000,344308642,2655,2655,2655,2655,0
20250401,112900,344308642,2655,2655,2655,2655,1000
20250401,112800,341653642,2655,2655,2655,2655,735
20250401,112700,339702217,2655,2630,2655,2630,700
20250401,112600,337849052,2630,2635,2635,2630,2864
20250401,112500,330314232,2635,2635,2635,2635,257
20250401,112400,329637037,2635,2635,2635,2635,189
20250401,112300,329139022,2635,2635,2635,2630,56
20250401,112200,328991467,2630,2630,2630,2630,0
20250401,112100,328991467,2630,2630,2630,2630,454
20250401,112000,327797447,2645,2645,2645,2645,1500
20250401,111900,323829947,2645,2635,2645,2635,320
20250401,111800,322983997,2630,2635,2635,2630,701
20250401,111700,321139762,2640,2645,2645,2640,1299
20250401,111600,317706307,2650,2655,2660,2650,5929
20250401,111500,301962912,2655,2645,2660,2645,1240
20250401,111400,298673512,2645,2645,2645,2645,0
20250401,111300,298673512,2645,2645,2645,2645,1
20250401,111200,298670867,2645,2635,2645,2635,499
20250401,111100,297352002,2635,2635,2635,2635,757
20250401,111000,295357307,2650,2650,2650,2650,196
20250401,110900,294837907,2650,2655,2655,2650,155
20250401,110800,294426532,2655,2650,2655,2650,770
20250401,110700,292385982,2630,2650,2655,2630,1118
20250401,110600,289431442,2655,2625,2655,2625,349
20250401,110500,288505507,2625,2625,2625,2625,0
20250401,110400,288505507,2625,2630,2630,2625,657
20250401,110300,286777702,2630,2625,2660,2620,651
20250401,110200,285059922,2660,2650,2660,2650,799
20250401,110100,282936732,2650,2650,2660,2650,6168
20250401,110000,266566087,2650,2650,2655,2650,1301
20250401,105900,263113707,2655,2620,2655,2620,1902
20250401,105800,258100902,2615,2590,2615,2590,1800
20250401,105700,253414492,2590,2575,2590,2575,897
20250401,105600,251098727,2575,2575,2575,2575,30
20250401,105500,251021477,2575,2575,2575,2575,165
20250401,105400,250596602,2560,2560,2560,2560,867
20250401,105300,248377082,2565,2565,2565,2565,0
20250401,105200,248377082,2565,2565,2565,2565,0
20250401,105100,248377082,2565,2565,2565,2565,2329
20250401,105000,242403197,2565,2580,2580,2565,2870
20250401,104900,235037612,2560,2560,2560,2560,197
20250401,104800,234533292,2580,2575,2580,2555,2265
20250401,104700,228725907,2565,2570,2570,2565,1305
20250401,104600,225374522,2595,2595,2595,2595,85
20250401,104500,225153947,2590,2585,2590,2585,249
20250401,104400,224509282,2565,2565,2565,2565,1351
20250401,104300,221043967,2580,2580,2580,2580,61
20250401,104200,220886587,2575,2575,2575,2560,710
20250401,104100,219060437,2575,2570,2575,2570,475
20250401,104000,217838062,2570,2570,2570,2570,470
20250401,103900,216630162,2555,2555,2555,2555,0
20250401,103800,216630162,2555,2570,2570,2555,2
20250401,103700,216625037,2560,2555,2560,2555,937
20250401,103600,214228702,2555,2550,2555,2545,168
20250401,103500,213799657,2545,2560,2560,2545,7823
20250401,103400,193837547,2575,2575,2575,2575,31
20250401,103300,193757722,2560,2560,2560,2560,0
20250401,103200,193757722,2560,2560,2560,2560,416
20250401,103100,192692762,2560,2560,2560,2560,50
20250401,103000,192564762,2560,2560,2560,2560,30
20250401,102900,192487962,2580,2580,2580,2580,0
20250401,102800,192487962,2580,2580,2580,2580,0
20250401,102700,192487962,2580,2580,2580,2580,0
20250401,102600,192487962,2580,2580,2580,2580,0
20250401,102500,192487962,2580,2580,2580,2580,390
20250401,102400,191481762,2560,2560,2560,2560,0
20250401,102300,191481762,2560,2560,2560,2560,200
20250401,102200,190969762,2580,2580,2580,2580,0
20250401,102100,190969762,2580,2565,2580,2565,2706
20250401,102000,184028857,2580,2565,2580,2565,506
20250401,101900,182723452,2570,2570,2570,2570,298
20250401,101800,181957592,2565,2565,2565,2565,0
20250401,101700,181957592,2565,2565,2565,2565,13
20250401,101600,181924247,2565,2565,2565,2565,0
20250401,101500,181924247,2565,2565,2565,2565,0
20250401,101400,181924247,2565,2565,2565,2565,0
20250401,101300,181924247,2565,2570,2570,2565,500
20250401,101200,180640007,2565,2565,2565,2565,0
20250401,101100,180640007,2565,2570,2570,2565,617
20250401,101000,179054462,2570,2570,2570,2570,0
20250401,100900,179054462,2570,2570,2570,2570,190
20250401,100800,178566162,2570,2570,2570,2570,50
20250401,100700,178437662,2565,2560,2565,2560,252
20250401,100600,177792537,2550,2550,2550,2550,367
20250401,100500,176856687,2545,2570,2570,2545,6817
20250401,100400,159418562,2570,2570,2570,2570,0
20250401,100300,159418562,2570,2585,2585,2570,101
20250401,100200,159158977,2575,2575,2575,2575,0
20250401,100100,159158977,2575,2575,2575,2575,0
20250401,100000,159158977,2575,2575,2575,2575,0
20250401,095900,159158977,2575,2570,2575,2570,466
20250401,095800,157960812,2560,2560,2560,2560,0
20250401,095700,157960812,2560,2560,2560,2560,0
20250401,095600,157960812,2560,2560,2560,2560,200
20250401,095500,157448812,2560,2565,2565,2560,187
20250401,095400,156969547,2570,2565,2570,2565,13
20250401,095300,156936167,2560,2560,2560,2560,0
20250401,095200,156936167,2560,2560,2565,2560,944
20250401,095100,154519027,2560,2560,2560,2560,0
20250401,095000,154519027,2560,2560,2560,2560,0
20250401,094900,154519027,2560,2560,2560,2560,1169
20250401,094800,151526387,2560,2560,2560,2560,0
20250401,094700,151526387,2560,2560,2560,2560,122
20250401,094600,151214067,2570,2565,2570,2560,1125
20250401,094500,148331942,2565,2590,2590,2565,2612
20250401,094400,141625092,2595,2595,2595,2595,0
20250401,094300,141625092,2595,2595,2595,2595,207
20250401,094200,141087927,2595,2595,2595,2575,134
20250401,094100,140740837,2595,2595,2595,2575,36
20250401,094000,140648077,2595,2595,2595,2595,2
20250401,093900,140642887,2590,2580,2590,2580,1102
20250401,093800,137789727,2580,2580,2580,2580,3
20250401,093700,137781987,2575,2565,2580,2565,528
20250401,093600,136426592,2565,2565,2565,2565,884
20250401,093500,134159132,2560,2565,2565,2560,596
20250401,093400,132632937,2565,2565,2565,2565,23
20250401,093300,132573942,2560,2570,2570,2560,1813
20250401,093200,127919557,2575,2580,2580,2575,2000
20250401,093100,122769112,2585,2590,2590,2585,388
20250401,093000,121766127,2585,2585,2585,2585,188
20250401,092900,121280147,2580,2580,2585,2580,1104
20250401,092800,118431727,2580,2575,2580,2575,94
20250401,092700,118189262,2575,2580,2585,2570,1452
20250401,092600,114451512,2575,2565,2590,2565,1568
20250401,092500,110414752,2565,2615,2615,2555,9039
20250401,092400,86992797,2615,2635,2635,2615,147
20250401,092300,86608372,2615,2615,2635,2615,248
20250401,092200,85959502,2615,2655,2655,2615,3964
20250401,092100,75568027,2630,2645,2670,2630,554
20250401,092000,74105997,2645,2675,2690,2645,3093
20250401,091900,65868349,2645,2665,2680,2640,3338
20250401,091800,56947664,2635,2680,2680,2635,1848
20250401,091700,52053449,2667,2680,2680,2667,1656
20250401,091600,47616500,2680,2660,2680,2640,2947
20250401,091500,39769070,2655,2630,2655,2630,1052
20250401,091400,36985690,2625,2640,2640,2625,240
20250401,091300,36355615,2645,2640,2645,2640,39
20250401,091200,36252650,2645,2640,2650,2640,354
20250401,091100,35316390,2645,2650,2655,2645,567
20250401,091000,33811570,2650,2635,2660,2625,566
20250401,090900,32320455,2655,2660,2660,2655,1375
20250401,090800,28669825,2655,2640,2655,2640,1809
20250401,090700,23870860,2650,2615,2655,2610,1474
20250401,090600,19982840,2640,2620,2640,2620,2044
20250401,090500,14601705,2625,2615,2625,2615,352
20250401,090400,13680805,2625,2615,2625,2595,1024
20250401,090300,10999005,2625,2600,2625,2580,1501
20250401,090200,7103905,2600,2600,2625,2600,592
20250401,090100,5564680,2625,2625,2625,2625,0
20250401,090000,5564680,2625,2595,2625,2595,2143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 910724317 2665 2665 2665 2665 6309
3 20250401 190200 910724317 2665 2665 2665 2665 0
4 20250401 190100 910724317 2665 2665 2665 2665 0
5 20250401 190000 910724317 2665 2665 2665 2665 0
6 20250401 185900 910724317 2665 2665 2665 2665 0
7 20250401 185800 910724317 2665 2665 2665 2665 0
8 20250401 185700 910724317 2665 2665 2665 2665 0
9 20250401 185600 910724317 2665 2665 2665 2665 0
10 20250401 185500 910724317 2665 2665 2665 2665 0
11 20250401 185400 910724317 2665 2665 2665 2665 0
12 20250401 185300 910724317 2665 2665 2665 2665 0
13 20250401 185200 910724317 2665 2665 2665 2665 0
14 20250401 185100 910724317 2665 2665 2665 2665 0
15 20250401 185000 910724317 2665 2665 2665 2665 0
16 20250401 184900 910724317 2665 2665 2665 2665 0
17 20250401 184800 910724317 2665 2665 2665 2665 0
18 20250401 184700 910724317 2665 2665 2665 2665 0
19 20250401 184600 910724317 2665 2665 2665 2665 0
20 20250401 184500 910724317 2665 2665 2665 2665 0
21 20250401 184400 910724317 2665 2665 2665 2665 0
22 20250401 184300 910724317 2665 2665 2665 2665 0
23 20250401 184200 910724317 2665 2665 2665 2665 0
24 20250401 184100 910724317 2665 2665 2665 2665 0
25 20250401 184000 910724317 2665 2665 2665 2665 0
26 20250401 183900 910724317 2665 2665 2665 2665 0
27 20250401 183800 910724317 2665 2665 2665 2665 0
28 20250401 183700 910724317 2665 2665 2665 2665 0
29 20250401 183600 910724317 2665 2665 2665 2665 0
30 20250401 183500 910724317 2665 2665 2665 2665 0
31 20250401 183400 910724317 2665 2665 2665 2665 0
32 20250401 183300 910724317 2665 2665 2665 2665 6309
33 20250401 183200 910724317 2665 2665 2665 2665 0
34 20250401 183100 910724317 2665 2665 2665 2665 0
35 20250401 183000 910724317 2665 2665 2665 2665 0
36 20250401 182900 910724317 2665 2665 2665 2665 0
37 20250401 182800 910724317 2665 2665 2665 2665 0
38 20250401 182700 910724317 2665 2665 2665 2665 0
39 20250401 182600 910724317 2665 2665 2665 2665 0
40 20250401 182500 910724317 2665 2665 2665 2665 0
41 20250401 182400 910724317 2665 2665 2665 2665 0
42 20250401 182300 910724317 2665 2665 2665 2665 0
43 20250401 182200 910724317 2665 2665 2665 2665 0
44 20250401 182100 910724317 2665 2665 2665 2665 0
45 20250401 182000 910724317 2665 2665 2665 2665 0
46 20250401 181900 910724317 2665 2665 2665 2665 0
47 20250401 181800 910724317 2665 2665 2665 2665 0
48 20250401 181700 910724317 2665 2665 2665 2665 0
49 20250401 181600 910724317 2665 2665 2665 2665 0
50 20250401 181500 910724317 2665 2665 2665 2665 0
51 20250401 181400 910724317 2665 2665 2665 2665 0
52 20250401 181300 910724317 2665 2665 2665 2665 0
53 20250401 181200 910724317 2665 2665 2665 2665 0
54 20250401 181100 910724317 2665 2665 2665 2665 0
55 20250401 181000 910724317 2665 2665 2665 2665 0
56 20250401 180900 910724317 2665 2665 2665 2665 0
57 20250401 180800 910724317 2665 2665 2665 2665 0
58 20250401 180700 910724317 2665 2665 2665 2665 0
59 20250401 180600 910724317 2665 2665 2665 2665 0
60 20250401 180500 910724317 2665 2665 2665 2665 0
61 20250401 180400 910724317 2665 2665 2665 2665 0
62 20250401 180300 910724317 2665 2665 2665 2665 6309
63 20250401 180200 910724317 2665 2665 2665 2665 0
64 20250401 180100 910724317 2665 2665 2665 2665 0
65 20250401 180000 910724317 2665 2665 2665 2665 0
66 20250401 175900 910724317 2665 2665 2665 2665 0
67 20250401 175800 910724317 2665 2665 2665 2665 0
68 20250401 175700 910724317 2665 2665 2665 2665 0
69 20250401 175600 910724317 2665 2665 2665 2665 0
70 20250401 175500 910724317 2665 2665 2665 2665 0
71 20250401 175400 910724317 2665 2665 2665 2665 0
72 20250401 175300 910724317 2665 2665 2665 2665 0
73 20250401 175200 910724317 2665 2665 2665 2665 0
74 20250401 175100 910724317 2665 2665 2665 2665 0
75 20250401 175000 910724317 2665 2665 2665 2665 0
76 20250401 174900 910724317 2665 2665 2665 2665 0
77 20250401 174800 910724317 2665 2665 2665 2665 0
78 20250401 174700 910724317 2665 2665 2665 2665 0
79 20250401 174600 910724317 2665 2665 2665 2665 0
80 20250401 174500 910724317 2665 2665 2665 2665 0
81 20250401 174400 910724317 2665 2665 2665 2665 0
82 20250401 174300 910724317 2665 2665 2665 2665 0
83 20250401 174200 910724317 2665 2665 2665 2665 0
84 20250401 174100 910724317 2665 2665 2665 2665 0
85 20250401 174000 910724317 2665 2665 2665 2665 0
86 20250401 173900 910724317 2665 2665 2665 2665 0
87 20250401 173800 910724317 2665 2665 2665 2665 0
88 20250401 173700 910724317 2665 2665 2665 2665 0
89 20250401 173600 910724317 2665 2665 2665 2665 0
90 20250401 173500 910724317 2665 2665 2665 2665 0
91 20250401 173400 910724317 2665 2665 2665 2665 0
92 20250401 173300 910724317 2665 2665 2665 2665 6309
93 20250401 173200 910724317 2665 2665 2665 2665 0
94 20250401 173100 910724317 2665 2665 2665 2665 0
95 20250401 173000 910724317 2665 2665 2665 2665 0
96 20250401 172900 910724317 2665 2665 2665 2665 0
97 20250401 172800 910724317 2665 2665 2665 2665 0
98 20250401 172700 910724317 2665 2665 2665 2665 0
99 20250401 172600 910724317 2665 2665 2665 2665 0
100 20250401 172500 910724317 2665 2665 2665 2665 0
101 20250401 172400 910724317 2665 2665 2665 2665 0
102 20250401 172300 910724317 2665 2665 2665 2665 0
103 20250401 172200 910724317 2665 2665 2665 2665 0
104 20250401 172100 910724317 2665 2665 2665 2665 0
105 20250401 172000 910724317 2665 2665 2665 2665 0
106 20250401 171900 910724317 2665 2665 2665 2665 0
107 20250401 171800 910724317 2665 2665 2665 2665 0
108 20250401 171700 910724317 2665 2665 2665 2665 0
109 20250401 171600 910724317 2665 2665 2665 2665 0
110 20250401 171500 910724317 2665 2665 2665 2665 0
111 20250401 171400 910724317 2665 2665 2665 2665 0
112 20250401 171300 910724317 2665 2665 2665 2665 0
113 20250401 171200 910724317 2665 2665 2665 2665 0
114 20250401 171100 910724317 2665 2665 2665 2665 0
115 20250401 171000 910724317 2665 2665 2665 2665 0
116 20250401 170900 910724317 2665 2665 2665 2665 0
117 20250401 170800 910724317 2665 2665 2665 2665 0
118 20250401 170700 910724317 2665 2665 2665 2665 0
119 20250401 170600 910724317 2665 2665 2665 2665 0
120 20250401 170500 910724317 2665 2665 2665 2665 0
121 20250401 170400 910724317 2665 2665 2665 2665 0
122 20250401 170300 910724317 2665 2665 2665 2665 6309
123 20250401 170200 910724317 2665 2665 2665 2665 0
124 20250401 170100 910724317 2665 2665 2665 2665 0
125 20250401 170000 910724317 2665 2665 2665 2665 0
126 20250401 165900 910724317 2665 2665 2665 2665 0
127 20250401 165800 910724317 2665 2665 2665 2665 0
128 20250401 165700 910724317 2665 2665 2665 2665 0
129 20250401 165600 910724317 2665 2665 2665 2665 0
130 20250401 165500 910724317 2665 2665 2665 2665 0
131 20250401 165400 910724317 2665 2665 2665 2665 0
132 20250401 165300 910724317 2665 2665 2665 2665 0
133 20250401 165200 910724317 2665 2665 2665 2665 0
134 20250401 165100 910724317 2665 2665 2665 2665 0
135 20250401 165000 910724317 2665 2665 2665 2665 0
136 20250401 164900 910724317 2665 2665 2665 2665 0
137 20250401 164800 910724317 2665 2665 2665 2665 0
138 20250401 164700 910724317 2665 2665 2665 2665 0
139 20250401 164600 910724317 2665 2665 2665 2665 0
140 20250401 164500 910724317 2665 2665 2665 2665 0
141 20250401 164400 910724317 2665 2665 2665 2665 0
142 20250401 164300 910724317 2665 2665 2665 2665 0
143 20250401 164200 910724317 2665 2665 2665 2665 0
144 20250401 164100 910724317 2665 2665 2665 2665 0
145 20250401 164000 910724317 2665 2665 2665 2665 0
146 20250401 163900 910724317 2665 2665 2665 2665 0
147 20250401 163800 910724317 2665 2665 2665 2665 0
148 20250401 163700 910724317 2665 2665 2665 2665 0
149 20250401 163600 910724317 2665 2665 2665 2665 0
150 20250401 163500 910724317 2665 2665 2665 2665 0
151 20250401 163400 910724317 2665 2665 2665 2665 0
152 20250401 163300 910724317 2665 2665 2665 2665 6309
153 20250401 163200 910724317 2665 2665 2665 2665 0
154 20250401 163100 910724317 2665 2665 2665 2665 0
155 20250401 163000 910724317 2665 2665 2665 2665 0
156 20250401 162900 910724317 2665 2665 2665 2665 0
157 20250401 162800 910724317 2665 2665 2665 2665 0
158 20250401 162700 910724317 2665 2665 2665 2665 0
159 20250401 162600 910724317 2665 2665 2665 2665 0
160 20250401 162500 910724317 2665 2665 2665 2665 0
161 20250401 162400 910724317 2665 2665 2665 2665 0
162 20250401 162300 910724317 2665 2665 2665 2665 0
163 20250401 162200 910724317 2665 2665 2665 2665 0
164 20250401 162100 910724317 2665 2665 2665 2665 0
165 20250401 162000 910724317 2665 2665 2665 2665 0
166 20250401 161900 910724317 2665 2665 2665 2665 0
167 20250401 161800 910724317 2665 2665 2665 2665 0
168 20250401 161700 910724317 2665 2665 2665 2665 0
169 20250401 161600 910724317 2665 2665 2665 2665 0
170 20250401 161500 910724317 2665 2665 2665 2665 0
171 20250401 161400 910724317 2665 2665 2665 2665 0
172 20250401 161300 910724317 2665 2665 2665 2665 0
173 20250401 161200 910724317 2665 2665 2665 2665 0
174 20250401 161100 910724317 2665 2665 2665 2665 0
175 20250401 161000 910724317 2665 2665 2665 2665 0
176 20250401 160900 910724317 2665 2665 2665 2665 0
177 20250401 160800 910724317 2665 2665 2665 2665 0
178 20250401 160700 910724317 2665 2665 2665 2665 0
179 20250401 160600 910724317 2665 2665 2665 2665 0
180 20250401 160500 910724317 2665 2665 2665 2665 0
181 20250401 160400 910724317 2665 2665 2665 2665 0
182 20250401 160300 910724317 2665 2665 2665 2665 6309
183 20250401 160200 910724317 2665 2665 2665 2665 0
184 20250401 160100 910724317 2665 2665 2665 2665 0
185 20250401 160000 910724317 2665 2665 2665 2665 0
186 20250401 155900 910724317 2665 2665 2665 2665 0
187 20250401 155800 910724317 2665 2665 2665 2665 0
188 20250401 155700 910724317 2665 2665 2665 2665 0
189 20250401 155600 910724317 2665 2665 2665 2665 0
190 20250401 155500 910724317 2665 2665 2665 2665 0
191 20250401 155400 910724317 2665 2665 2665 2665 0
192 20250401 155300 910724317 2665 2665 2665 2665 0
193 20250401 155200 910724317 2665 2665 2665 2665 0
194 20250401 155100 910724317 2665 2665 2665 2665 0
195 20250401 155000 910724317 2665 2665 2665 2665 0
196 20250401 154900 910724317 2665 2665 2665 2665 0
197 20250401 154800 910724317 2665 2665 2665 2665 0
198 20250401 154700 910724317 2665 2665 2665 2665 0
199 20250401 154600 910724317 2665 2665 2665 2665 0
200 20250401 154500 910724317 2665 2665 2665 2665 0
201 20250401 154400 910724317 2665 2665 2665 2665 0
202 20250401 154300 910724317 2665 2665 2665 2665 0
203 20250401 154200 910724317 2665 2665 2665 2665 0
204 20250401 154100 910724317 2665 2665 2665 2665 0
205 20250401 154000 910724317 2665 2665 2665 2665 0
206 20250401 153900 910724317 2665 2665 2665 2665 0
207 20250401 153800 910724317 2665 2665 2665 2665 0
208 20250401 153700 910724317 2665 2665 2665 2665 0
209 20250401 153600 910724317 2665 2665 2665 2665 0
210 20250401 153500 910724317 2665 2665 2665 2665 0
211 20250401 153400 910724317 2665 2665 2665 2665 0
212 20250401 153300 910724317 2665 2665 2665 2665 6309
213 20250401 153200 910724317 2665 2665 2665 2665 0
214 20250401 153100 910724317 2665 2665 2665 2665 0
215 20250401 153000 910724317 2665 2665 2665 2665 6309
216 20250401 152900 893910832 2665 2665 2665 2665 0
217 20250401 152800 893910832 2665 2665 2665 2665 0
218 20250401 152700 893910832 2665 2665 2665 2665 0
219 20250401 152600 893910832 2665 2665 2665 2665 0
220 20250401 152500 893910832 2665 2665 2665 2665 0
221 20250401 152400 893910832 2665 2665 2665 2665 0
222 20250401 152300 893910832 2665 2665 2665 2665 0
223 20250401 152200 893910832 2665 2665 2665 2665 0
224 20250401 152100 893910832 2665 2665 2665 2665 0
225 20250401 152000 893910832 2665 2665 2665 2665 0
226 20250401 151900 893910832 2665 2665 2665 2660 39
227 20250401 151800 893806962 2665 2662 2665 2660 862
228 20250401 151700 891513352 2665 2665 2665 2665 92
229 20250401 151600 891268172 2655 2655 2655 2655 1
230 20250401 151500 891265517 2655 2655 2655 2655 10
231 20250401 151400 891238967 2655 2652 2657 2652 20
232 20250401 151300 891185852 2665 2665 2665 2665 145
233 20250401 151200 890799427 2665 2665 2665 2665 0
234 20250401 151100 890799427 2665 2650 2665 2650 890
235 20250401 151000 888439577 2650 2665 2665 2650 2213
236 20250401 150900 882560762 2665 2670 2670 2665 231
237 20250401 150800 881943997 2670 2672 2672 2670 311
238 20250401 150700 881113597 2675 2675 2675 2675 31
239 20250401 150600 881030672 2672 2670 2672 2670 165
240 20250401 150500 880590112 2670 2665 2670 2665 1160
241 20250401 150400 877492957 2670 2665 2670 2665 112
242 20250401 150300 877194467 2670 2670 2670 2670 7
243 20250401 150200 877175777 2670 2675 2675 2670 1206
244 20250401 150100 873955727 2675 2665 2675 2665 3010
245 20250401 150000 865920432 2660 2660 2660 2660 1425
246 20250401 145900 862129932 2660 2660 2660 2660 1
247 20250401 145800 862127272 2650 2650 2650 2650 200
248 20250401 145700 861597272 2650 2665 2665 2650 451
249 20250401 145600 860400947 2665 2665 2665 2665 106
250 20250401 145500 860118457 2665 2665 2665 2665 404
251 20250401 145400 859041797 2655 2655 2655 2655 0
252 20250401 145300 859041797 2655 2655 2655 2655 0
253 20250401 145200 859041797 2655 2655 2655 2655 0
254 20250401 145100 859041797 2655 2655 2655 2655 1000
255 20250401 145000 856386797 2655 2655 2655 2655 961
256 20250401 144900 853835342 2655 2665 2665 2655 8
257 20250401 144800 853814032 2665 2665 2665 2665 500
258 20250401 144700 852481532 2665 2665 2665 2665 0
259 20250401 144600 852481532 2665 2665 2665 2665 0
260 20250401 144500 852481532 2665 2660 2665 2660 556
261 20250401 144400 850999802 2660 2660 2660 2660 100
262 20250401 144300 850733802 2660 2660 2660 2660 0
263 20250401 144200 850733802 2660 2660 2660 2660 0
264 20250401 144100 850733802 2660 2660 2660 2660 0
265 20250401 144000 850733802 2660 2660 2660 2660 51
266 20250401 143900 850598142 2660 2660 2660 2660 0
267 20250401 143800 850598142 2660 2660 2660 2660 165
268 20250401 143700 850159242 2665 2665 2665 2665 100
269 20250401 143600 849892742 2665 2665 2665 2665 137
270 20250401 143500 849527637 2665 2645 2665 2645 1361
271 20250401 143400 845915457 2640 2640 2640 2640 0
272 20250401 143300 845915457 2640 2645 2645 2640 254
273 20250401 143200 845243632 2640 2640 2640 2640 0
274 20250401 143100 845243632 2640 2640 2640 2640 189
275 20250401 143000 844744672 2645 2640 2645 2640 822
276 20250401 142900 842570552 2640 2640 2640 2640 0
277 20250401 142800 842570552 2640 2645 2645 2640 510
278 20250401 142700 841224102 2645 2645 2645 2645 0
279 20250401 142600 841224102 2645 2640 2645 2640 16
280 20250401 142500 841181797 2640 2640 2640 2640 266
281 20250401 142400 840479557 2645 2635 2645 2635 55
282 20250401 142300 840334102 2645 2645 2645 2640 515
283 20250401 142200 838974392 2645 2645 2645 2645 0
284 20250401 142100 838974392 2645 2645 2645 2645 0
285 20250401 142000 838974392 2645 2645 2645 2645 2
286 20250401 141900 838969102 2645 2645 2645 2645 1
287 20250401 141800 838966457 2645 2650 2650 2640 2991
288 20250401 141700 831054197 2650 2650 2650 2650 0
289 20250401 141600 831054197 2650 2650 2650 2650 548
290 20250401 141500 829601997 2650 2650 2655 2650 1017
291 20250401 141400 826906907 2650 2650 2650 2650 0
292 20250401 141300 826906907 2650 2650 2650 2650 187
293 20250401 141200 826411357 2650 2650 2650 2650 158
294 20250401 141100 825992657 2645 2650 2650 2645 5
295 20250401 141000 825979422 2650 2650 2650 2650 32
296 20250401 140900 825894622 2650 2650 2650 2650 50
297 20250401 140800 825762122 2645 2650 2650 2645 377
298 20250401 140700 824764772 2650 2650 2650 2650 0
299 20250401 140600 824764772 2650 2650 2650 2650 244
300 20250401 140500 824118172 2650 2650 2650 2650 2
301 20250401 140400 824112872 2645 2645 2645 2645 414
302 20250401 140300 823017842 2645 2640 2645 2640 599
303 20250401 140200 821434487 2645 2645 2645 2645 1
304 20250401 140100 821431842 2645 2645 2645 2645 0
305 20250401 140000 821431842 2645 2645 2645 2645 0
306 20250401 135900 821431842 2645 2645 2645 2645 73
307 20250401 135800 821238757 2650 2650 2650 2650 0
308 20250401 135700 821238757 2650 2650 2650 2650 4
309 20250401 135600 821228157 2650 2650 2650 2650 3
310 20250401 135500 821220207 2650 2645 2650 2640 5829
311 20250401 135400 805831192 2640 2640 2640 2640 626
312 20250401 135300 804178552 2645 2645 2645 2645 47
313 20250401 135200 804054237 2645 2645 2645 2645 149
314 20250401 135100 803660132 2640 2645 2645 2640 101
315 20250401 135000 803393177 2640 2645 2645 2640 1186
316 20250401 134900 800262017 2645 2640 2645 2640 2038
317 20250401 134800 794881647 2640 2650 2650 2640 6081
318 20250401 134700 778788917 2655 2655 2655 2655 264
319 20250401 134600 778087997 2660 2665 2665 2660 3
320 20250401 134500 778080007 2665 2665 2665 2665 1
321 20250401 134400 778077342 2665 2670 2670 2665 206
322 20250401 134300 777528347 2650 2650 2670 2650 4191
323 20250401 134200 766421032 2650 2690 2690 2650 3355
324 20250401 134100 757516212 2690 2670 2695 2665 893
325 20250401 134000 755133612 2695 2685 2695 2675 1107
326 20250401 133900 752168092 2695 2695 2695 2695 137
327 20250401 133800 751798877 2695 2690 2700 2690 890
328 20250401 133700 749402812 2690 2685 2690 2685 649
329 20250401 133600 747658017 2685 2685 2690 2685 298
330 20250401 133500 746857517 2700 2702 2702 2680 3432
331 20250401 133400 737642199 2695 2710 2710 2695 1523
332 20250401 133300 733530064 2705 2715 2715 2705 1235
333 20250401 133200 730184369 2705 2710 2720 2705 3446
334 20250401 133100 720839279 2705 2700 2710 2700 5003
335 20250401 133000 707324559 2700 2695 2700 2695 1978
336 20250401 132900 701991309 2695 2700 2700 2695 534
337 20250401 132800 700549694 2700 2695 2700 2690 3321
338 20250401 132700 691591724 2695 2690 2695 2690 289
339 20250401 132600 690812929 2685 2690 2700 2680 6249
340 20250401 132500 674001339 2690 2690 2690 2690 883
341 20250401 132400 671626069 2690 2685 2690 2685 721
342 20250401 132300 669686779 2685 2685 2690 2685 4739
343 20250401 132200 656960309 2685 2685 2685 2685 571
344 20250401 132100 655427174 2685 2680 2685 2680 2611
345 20250401 132000 648426969 2680 2675 2680 2670 2282
346 20250401 131900 642320274 2675 2670 2675 2670 583
347 20250401 131800 640763479 2670 2670 2670 2665 714
348 20250401 131700 638858204 2670 2670 2670 2670 288
349 20250401 131600 638089244 2670 2665 2670 2665 566
350 20250401 131500 636578044 2670 2665 2670 2665 294
351 20250401 131400 635793144 2670 2670 2670 2670 638
352 20250401 131300 634089684 2670 2670 2670 2670 830
353 20250401 131200 631873584 2665 2665 2665 2665 782
354 20250401 131100 629789554 2660 2665 2665 2660 2059
355 20250401 131000 624312424 2665 2665 2670 2665 481
356 20250401 130900 623029169 2665 2670 2670 2665 567
357 20250401 130800 621515894 2675 2655 2675 2655 7488
358 20250401 130700 601554254 2655 2650 2655 2647 246
359 20250401 130600 600902199 2645 2630 2650 2625 1470
360 20250401 130500 597024514 2630 2655 2660 2630 3222
361 20250401 130400 588509049 2660 2660 2660 2645 2468
362 20250401 130300 581962449 2645 2750 2755 2645 16450
363 20250401 130200 537777679 2750 2645 2750 2645 34175
364 20250401 130100 446008694 2645 2630 2645 2630 1713
365 20250401 130000 441487369 2630 2630 2630 2630 482
366 20250401 125900 440219709 2640 2625 2640 2625 298
367 20250401 125800 439437159 2625 2625 2625 2625 204
368 20250401 125700 438901659 2640 2640 2640 2640 0
369 20250401 125600 438901659 2640 2640 2640 2620 671
370 20250401 125500 437143554 2625 2625 2625 2625 0
371 20250401 125400 437143554 2625 2625 2625 2625 443
372 20250401 125300 435980679 2625 2625 2625 2625 0
373 20250401 125200 435980679 2625 2625 2625 2625 0
374 20250401 125100 435980679 2625 2625 2625 2625 329
375 20250401 125000 435117054 2650 2650 2650 2650 93
376 20250401 124900 434870604 2650 2650 2650 2650 0
377 20250401 124800 434870604 2650 2650 2650 2650 1
378 20250401 124700 434867954 2625 2625 2625 2625 1
379 20250401 124600 434865329 2625 2630 2630 2625 50
380 20250401 124500 434734054 2650 2650 2650 2650 10
381 20250401 124400 434707554 2650 2650 2650 2650 1
382 20250401 124300 434704904 2630 2635 2635 2630 17
383 20250401 124200 434660139 2630 2630 2630 2630 0
384 20250401 124100 434660139 2630 2630 2630 2630 0
385 20250401 124000 434660139 2630 2630 2630 2630 50
386 20250401 123900 434528639 2630 2630 2630 2625 2056
387 20250401 123800 429126229 2655 2655 2655 2655 1
388 20250401 123700 429123574 2625 2655 2655 2625 3100
389 20250401 123600 420964834 2635 2635 2635 2635 3523
390 20250401 123500 411681729 2635 2635 2635 2635 1404
391 20250401 123400 407982189 2640 2645 2645 2640 162
392 20250401 123300 407554504 2655 2655 2655 2655 0
393 20250401 123200 407554504 2655 2655 2655 2655 10
394 20250401 123100 407527954 2655 2650 2655 2650 3
395 20250401 123000 407519999 2640 2640 2640 2640 0
396 20250401 122900 407519999 2640 2640 2640 2640 0
397 20250401 122800 407519999 2640 2640 2640 2640 1089
398 20250401 122700 404645039 2660 2660 2660 2660 0
399 20250401 122600 404645039 2660 2665 2665 2660 630
400 20250401 122500 402966739 2660 2660 2660 2660 600
401 20250401 122400 401370739 2660 2660 2660 2660 0
402 20250401 122300 401370739 2660 2660 2660 2660 1413
403 20250401 122200 397612159 2660 2660 2660 2660 50
404 20250401 122100 397479159 2660 2660 2660 2660 0
405 20250401 122000 397479159 2660 2665 2665 2660 1501
406 20250401 121900 393486494 2660 2650 2660 2650 2010
407 20250401 121800 388149994 2650 2650 2650 2650 1000
408 20250401 121700 385499994 2645 2645 2645 2645 1000
409 20250401 121600 382854994 2645 2645 2645 2645 0
410 20250401 121500 382854994 2645 2645 2645 2645 0
411 20250401 121400 382854994 2645 2645 2645 2645 14
412 20250401 121300 382817964 2620 2645 2645 2620 36
413 20250401 121200 382723619 2620 2645 2645 2620 31
414 20250401 121100 382641649 2645 2645 2645 2645 0
415 20250401 121000 382641649 2645 2645 2645 2645 130
416 20250401 120900 382297799 2640 2640 2640 2640 140
417 20250401 120800 381928199 2640 2640 2640 2640 0
418 20250401 120700 381928199 2640 2640 2640 2640 0
419 20250401 120600 381928199 2640 2635 2640 2635 500
420 20250401 120500 380608354 2635 2635 2635 2635 1
421 20250401 120400 380605719 2620 2630 2630 2620 3816
422 20250401 120300 370601989 2635 2635 2635 2635 0
423 20250401 120200 370601989 2635 2635 2635 2635 58
424 20250401 120100 370449159 2635 2625 2635 2625 877
425 20250401 120000 368147024 2625 2625 2625 2625 2000
426 20250401 115900 362897024 2630 2630 2630 2630 6
427 20250401 115800 362881244 2630 2630 2630 2630 100
428 20250401 115700 362618244 2635 2635 2635 2635 0
429 20250401 115600 362618244 2635 2635 2640 2635 943
430 20250401 115500 360133099 2640 2640 2640 2640 58
431 20250401 115400 359979979 2640 2640 2640 2640 100
432 20250401 115300 359715979 2645 2655 2655 2645 2083
433 20250401 115200 354187114 2655 2640 2655 2640 200
434 20250401 115100 353657629 2640 2650 2650 2640 412
435 20250401 115000 352568949 2640 2640 2640 2640 728
436 20250401 114900 350647029 2640 2650 2650 2640 26
437 20250401 114800 350578159 2650 2650 2650 2650 0
438 20250401 114700 350578159 2650 2650 2650 2650 0
439 20250401 114600 350578159 2650 2650 2650 2650 104
440 20250401 114500 350302559 2650 2650 2650 2650 0
441 20250401 114400 350302559 2650 2650 2650 2650 42
442 20250401 114300 350191259 2650 2647 2655 2647 65
443 20250401 114200 350018957 2645 2645 2645 2645 10
444 20250401 114100 349992507 2660 2660 2660 2660 0
445 20250401 114000 349992507 2660 2660 2660 2660 1
446 20250401 113900 349989847 2665 2665 2665 2665 0
447 20250401 113800 349989847 2665 2655 2665 2655 708
448 20250401 113700 348105202 2660 2655 2660 2655 753
449 20250401 113600 346104722 2660 2660 2660 2660 16
450 20250401 113500 346062162 2660 2640 2660 2640 3
451 20250401 113400 346054222 2640 2640 2640 2640 53
452 20250401 113300 345914302 2660 2660 2660 2660 0
453 20250401 113200 345914302 2660 2660 2660 2660 0
454 20250401 113100 345914302 2660 2655 2660 2655 604
455 20250401 113000 344308642 2655 2655 2655 2655 0
456 20250401 112900 344308642 2655 2655 2655 2655 1000
457 20250401 112800 341653642 2655 2655 2655 2655 735
458 20250401 112700 339702217 2655 2630 2655 2630 700
459 20250401 112600 337849052 2630 2635 2635 2630 2864
460 20250401 112500 330314232 2635 2635 2635 2635 257
461 20250401 112400 329637037 2635 2635 2635 2635 189
462 20250401 112300 329139022 2635 2635 2635 2630 56
463 20250401 112200 328991467 2630 2630 2630 2630 0
464 20250401 112100 328991467 2630 2630 2630 2630 454
465 20250401 112000 327797447 2645 2645 2645 2645 1500
466 20250401 111900 323829947 2645 2635 2645 2635 320
467 20250401 111800 322983997 2630 2635 2635 2630 701
468 20250401 111700 321139762 2640 2645 2645 2640 1299
469 20250401 111600 317706307 2650 2655 2660 2650 5929
470 20250401 111500 301962912 2655 2645 2660 2645 1240
471 20250401 111400 298673512 2645 2645 2645 2645 0
472 20250401 111300 298673512 2645 2645 2645 2645 1
473 20250401 111200 298670867 2645 2635 2645 2635 499
474 20250401 111100 297352002 2635 2635 2635 2635 757
475 20250401 111000 295357307 2650 2650 2650 2650 196
476 20250401 110900 294837907 2650 2655 2655 2650 155
477 20250401 110800 294426532 2655 2650 2655 2650 770
478 20250401 110700 292385982 2630 2650 2655 2630 1118
479 20250401 110600 289431442 2655 2625 2655 2625 349
480 20250401 110500 288505507 2625 2625 2625 2625 0
481 20250401 110400 288505507 2625 2630 2630 2625 657
482 20250401 110300 286777702 2630 2625 2660 2620 651
483 20250401 110200 285059922 2660 2650 2660 2650 799
484 20250401 110100 282936732 2650 2650 2660 2650 6168
485 20250401 110000 266566087 2650 2650 2655 2650 1301
486 20250401 105900 263113707 2655 2620 2655 2620 1902
487 20250401 105800 258100902 2615 2590 2615 2590 1800
488 20250401 105700 253414492 2590 2575 2590 2575 897
489 20250401 105600 251098727 2575 2575 2575 2575 30
490 20250401 105500 251021477 2575 2575 2575 2575 165
491 20250401 105400 250596602 2560 2560 2560 2560 867
492 20250401 105300 248377082 2565 2565 2565 2565 0
493 20250401 105200 248377082 2565 2565 2565 2565 0
494 20250401 105100 248377082 2565 2565 2565 2565 2329
495 20250401 105000 242403197 2565 2580 2580 2565 2870
496 20250401 104900 235037612 2560 2560 2560 2560 197
497 20250401 104800 234533292 2580 2575 2580 2555 2265
498 20250401 104700 228725907 2565 2570 2570 2565 1305
499 20250401 104600 225374522 2595 2595 2595 2595 85
500 20250401 104500 225153947 2590 2585 2590 2585 249
501 20250401 104400 224509282 2565 2565 2565 2565 1351
502 20250401 104300 221043967 2580 2580 2580 2580 61
503 20250401 104200 220886587 2575 2575 2575 2560 710
504 20250401 104100 219060437 2575 2570 2575 2570 475
505 20250401 104000 217838062 2570 2570 2570 2570 470
506 20250401 103900 216630162 2555 2555 2555 2555 0
507 20250401 103800 216630162 2555 2570 2570 2555 2
508 20250401 103700 216625037 2560 2555 2560 2555 937
509 20250401 103600 214228702 2555 2550 2555 2545 168
510 20250401 103500 213799657 2545 2560 2560 2545 7823
511 20250401 103400 193837547 2575 2575 2575 2575 31
512 20250401 103300 193757722 2560 2560 2560 2560 0
513 20250401 103200 193757722 2560 2560 2560 2560 416
514 20250401 103100 192692762 2560 2560 2560 2560 50
515 20250401 103000 192564762 2560 2560 2560 2560 30
516 20250401 102900 192487962 2580 2580 2580 2580 0
517 20250401 102800 192487962 2580 2580 2580 2580 0
518 20250401 102700 192487962 2580 2580 2580 2580 0
519 20250401 102600 192487962 2580 2580 2580 2580 0
520 20250401 102500 192487962 2580 2580 2580 2580 390
521 20250401 102400 191481762 2560 2560 2560 2560 0
522 20250401 102300 191481762 2560 2560 2560 2560 200
523 20250401 102200 190969762 2580 2580 2580 2580 0
524 20250401 102100 190969762 2580 2565 2580 2565 2706
525 20250401 102000 184028857 2580 2565 2580 2565 506
526 20250401 101900 182723452 2570 2570 2570 2570 298
527 20250401 101800 181957592 2565 2565 2565 2565 0
528 20250401 101700 181957592 2565 2565 2565 2565 13
529 20250401 101600 181924247 2565 2565 2565 2565 0
530 20250401 101500 181924247 2565 2565 2565 2565 0
531 20250401 101400 181924247 2565 2565 2565 2565 0
532 20250401 101300 181924247 2565 2570 2570 2565 500
533 20250401 101200 180640007 2565 2565 2565 2565 0
534 20250401 101100 180640007 2565 2570 2570 2565 617
535 20250401 101000 179054462 2570 2570 2570 2570 0
536 20250401 100900 179054462 2570 2570 2570 2570 190
537 20250401 100800 178566162 2570 2570 2570 2570 50
538 20250401 100700 178437662 2565 2560 2565 2560 252
539 20250401 100600 177792537 2550 2550 2550 2550 367
540 20250401 100500 176856687 2545 2570 2570 2545 6817
541 20250401 100400 159418562 2570 2570 2570 2570 0
542 20250401 100300 159418562 2570 2585 2585 2570 101
543 20250401 100200 159158977 2575 2575 2575 2575 0
544 20250401 100100 159158977 2575 2575 2575 2575 0
545 20250401 100000 159158977 2575 2575 2575 2575 0
546 20250401 095900 159158977 2575 2570 2575 2570 466
547 20250401 095800 157960812 2560 2560 2560 2560 0
548 20250401 095700 157960812 2560 2560 2560 2560 0
549 20250401 095600 157960812 2560 2560 2560 2560 200
550 20250401 095500 157448812 2560 2565 2565 2560 187
551 20250401 095400 156969547 2570 2565 2570 2565 13
552 20250401 095300 156936167 2560 2560 2560 2560 0
553 20250401 095200 156936167 2560 2560 2565 2560 944
554 20250401 095100 154519027 2560 2560 2560 2560 0
555 20250401 095000 154519027 2560 2560 2560 2560 0
556 20250401 094900 154519027 2560 2560 2560 2560 1169
557 20250401 094800 151526387 2560 2560 2560 2560 0
558 20250401 094700 151526387 2560 2560 2560 2560 122
559 20250401 094600 151214067 2570 2565 2570 2560 1125
560 20250401 094500 148331942 2565 2590 2590 2565 2612
561 20250401 094400 141625092 2595 2595 2595 2595 0
562 20250401 094300 141625092 2595 2595 2595 2595 207
563 20250401 094200 141087927 2595 2595 2595 2575 134
564 20250401 094100 140740837 2595 2595 2595 2575 36
565 20250401 094000 140648077 2595 2595 2595 2595 2
566 20250401 093900 140642887 2590 2580 2590 2580 1102
567 20250401 093800 137789727 2580 2580 2580 2580 3
568 20250401 093700 137781987 2575 2565 2580 2565 528
569 20250401 093600 136426592 2565 2565 2565 2565 884
570 20250401 093500 134159132 2560 2565 2565 2560 596
571 20250401 093400 132632937 2565 2565 2565 2565 23
572 20250401 093300 132573942 2560 2570 2570 2560 1813
573 20250401 093200 127919557 2575 2580 2580 2575 2000
574 20250401 093100 122769112 2585 2590 2590 2585 388
575 20250401 093000 121766127 2585 2585 2585 2585 188
576 20250401 092900 121280147 2580 2580 2585 2580 1104
577 20250401 092800 118431727 2580 2575 2580 2575 94
578 20250401 092700 118189262 2575 2580 2585 2570 1452
579 20250401 092600 114451512 2575 2565 2590 2565 1568
580 20250401 092500 110414752 2565 2615 2615 2555 9039
581 20250401 092400 86992797 2615 2635 2635 2615 147
582 20250401 092300 86608372 2615 2615 2635 2615 248
583 20250401 092200 85959502 2615 2655 2655 2615 3964
584 20250401 092100 75568027 2630 2645 2670 2630 554
585 20250401 092000 74105997 2645 2675 2690 2645 3093
586 20250401 091900 65868349 2645 2665 2680 2640 3338
587 20250401 091800 56947664 2635 2680 2680 2635 1848
588 20250401 091700 52053449 2667 2680 2680 2667 1656
589 20250401 091600 47616500 2680 2660 2680 2640 2947
590 20250401 091500 39769070 2655 2630 2655 2630 1052
591 20250401 091400 36985690 2625 2640 2640 2625 240
592 20250401 091300 36355615 2645 2640 2645 2640 39
593 20250401 091200 36252650 2645 2640 2650 2640 354
594 20250401 091100 35316390 2645 2650 2655 2645 567
595 20250401 091000 33811570 2650 2635 2660 2625 566
596 20250401 090900 32320455 2655 2660 2660 2655 1375
597 20250401 090800 28669825 2655 2640 2655 2640 1809
598 20250401 090700 23870860 2650 2615 2655 2610 1474
599 20250401 090600 19982840 2640 2620 2640 2620 2044
600 20250401 090500 14601705 2625 2615 2625 2615 352
601 20250401 090400 13680805 2625 2615 2625 2595 1024
602 20250401 090300 10999005 2625 2600 2625 2580 1501
603 20250401 090200 7103905 2600 2600 2625 2600 592
604 20250401 090100 5564680 2625 2625 2625 2625 0
605 20250401 090000 5564680 2625 2595 2625 2595 2143

1
009410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,294073558,0,774883825330,0.00
20250327,0,294073558,0,817524491240,0.00
20250326,0,294073558,0,821935594610,0.00
20250325,0,294073558,0,866046628310,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 294073558 0 774883825330 0.00
3 20250327 0 294073558 0 817524491240 0.00
4 20250326 0 294073558 0 821935594610 0.00
5 20250325 0 294073558 0 866046628310 0.00