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

610
012690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,8920523483,2830,2830,2830,2830,29040
20250401,190700,8920523483,2830,2830,2830,2830,0
20250401,190600,8920523483,2830,2830,2830,2830,0
20250401,190500,8920523483,2830,2830,2830,2830,0
20250401,190400,8920523483,2830,2830,2830,2830,0
20250401,190300,8920523483,2830,2830,2830,2830,0
20250401,190200,8920523483,2830,2830,2830,2830,0
20250401,190100,8920523483,2830,2830,2830,2830,0
20250401,190000,8920523483,2830,2830,2830,2830,0
20250401,185900,8920523483,2830,2830,2830,2830,0
20250401,185800,8920523483,2830,2830,2830,2830,0
20250401,185700,8920523483,2830,2830,2830,2830,0
20250401,185600,8920523483,2830,2830,2830,2830,0
20250401,185500,8920523483,2830,2830,2830,2830,0
20250401,185400,8920523483,2830,2830,2830,2830,0
20250401,185300,8920523483,2830,2830,2830,2830,0
20250401,185200,8920523483,2830,2830,2830,2830,0
20250401,185100,8920523483,2830,2830,2830,2830,0
20250401,185000,8920523483,2830,2830,2830,2830,0
20250401,184900,8920523483,2830,2830,2830,2830,0
20250401,184800,8920523483,2830,2830,2830,2830,0
20250401,184700,8920523483,2830,2830,2830,2830,0
20250401,184600,8920523483,2830,2830,2830,2830,0
20250401,184500,8920523483,2830,2830,2830,2830,0
20250401,184400,8920523483,2830,2830,2830,2830,0
20250401,184300,8920523483,2830,2830,2830,2830,0
20250401,184200,8920523483,2830,2830,2830,2830,0
20250401,184100,8920523483,2830,2830,2830,2830,0
20250401,184000,8920523483,2830,2830,2830,2830,0
20250401,183900,8920523483,2830,2830,2830,2830,0
20250401,183800,8920523483,2830,2830,2830,2830,29040
20250401,183700,8920523483,2830,2830,2830,2830,0
20250401,183600,8920523483,2830,2830,2830,2830,0
20250401,183500,8920523483,2830,2830,2830,2830,0
20250401,183400,8920523483,2830,2830,2830,2830,0
20250401,183300,8920523483,2830,2830,2830,2830,0
20250401,183200,8920523483,2830,2830,2830,2830,0
20250401,183100,8920523483,2830,2830,2830,2830,0
20250401,183000,8920523483,2830,2830,2830,2830,0
20250401,182900,8920523483,2830,2830,2830,2830,0
20250401,182800,8920523483,2830,2830,2830,2830,0
20250401,182700,8920523483,2830,2830,2830,2830,0
20250401,182600,8920523483,2830,2830,2830,2830,0
20250401,182500,8920523483,2830,2830,2830,2830,0
20250401,182400,8920523483,2830,2830,2830,2830,0
20250401,182300,8920523483,2830,2830,2830,2830,0
20250401,182200,8920523483,2830,2830,2830,2830,0
20250401,182100,8920523483,2830,2830,2830,2830,0
20250401,182000,8920523483,2830,2830,2830,2830,0
20250401,181900,8920523483,2830,2830,2830,2830,0
20250401,181800,8920523483,2830,2830,2830,2830,0
20250401,181700,8920523483,2830,2830,2830,2830,0
20250401,181600,8920523483,2830,2830,2830,2830,0
20250401,181500,8920523483,2830,2830,2830,2830,0
20250401,181400,8920523483,2830,2830,2830,2830,0
20250401,181300,8920523483,2830,2830,2830,2830,0
20250401,181200,8920523483,2830,2830,2830,2830,0
20250401,181100,8920523483,2830,2830,2830,2830,0
20250401,181000,8920523483,2830,2830,2830,2830,0
20250401,180900,8920523483,2830,2830,2830,2830,0
20250401,180800,8920523483,2830,2830,2830,2830,29040
20250401,180700,8920523483,2830,2830,2830,2830,0
20250401,180600,8920523483,2830,2830,2830,2830,0
20250401,180500,8920523483,2830,2830,2830,2830,0
20250401,180400,8920523483,2830,2830,2830,2830,0
20250401,180300,8920523483,2830,2830,2830,2830,0
20250401,180200,8920523483,2830,2830,2830,2830,0
20250401,180100,8920523483,2830,2830,2830,2830,0
20250401,180000,8920523483,2830,2830,2830,2830,0
20250401,175900,8920523483,2830,2830,2830,2830,0
20250401,175800,8920523483,2830,2830,2830,2830,0
20250401,175700,8920523483,2830,2830,2830,2830,0
20250401,175600,8920523483,2830,2830,2830,2830,0
20250401,175500,8920523483,2830,2830,2830,2830,0
20250401,175400,8920523483,2830,2830,2830,2830,0
20250401,175300,8920523483,2830,2830,2830,2830,0
20250401,175200,8920523483,2830,2830,2830,2830,0
20250401,175100,8920523483,2830,2830,2830,2830,0
20250401,175000,8920523483,2830,2830,2830,2830,0
20250401,174900,8920523483,2830,2830,2830,2830,0
20250401,174800,8920523483,2830,2830,2830,2830,0
20250401,174700,8920523483,2830,2830,2830,2830,0
20250401,174600,8920523483,2830,2830,2830,2830,0
20250401,174500,8920523483,2830,2830,2830,2830,0
20250401,174400,8920523483,2830,2830,2830,2830,0
20250401,174300,8920523483,2830,2830,2830,2830,0
20250401,174200,8920523483,2830,2830,2830,2830,0
20250401,174100,8920523483,2830,2830,2830,2830,0
20250401,174000,8920523483,2830,2830,2830,2830,0
20250401,173900,8920523483,2830,2830,2830,2830,0
20250401,173800,8920523483,2830,2830,2830,2830,29040
20250401,173700,8920523483,2830,2830,2830,2830,0
20250401,173600,8920523483,2830,2830,2830,2830,0
20250401,173500,8920523483,2830,2830,2830,2830,0
20250401,173400,8920523483,2830,2830,2830,2830,0
20250401,173300,8920523483,2830,2830,2830,2830,0
20250401,173200,8920523483,2830,2830,2830,2830,0
20250401,173100,8920523483,2830,2830,2830,2830,0
20250401,173000,8920523483,2830,2830,2830,2830,0
20250401,172900,8920523483,2830,2830,2830,2830,0
20250401,172800,8920523483,2830,2830,2830,2830,0
20250401,172700,8920523483,2830,2830,2830,2830,0
20250401,172600,8920523483,2830,2830,2830,2830,0
20250401,172500,8920523483,2830,2830,2830,2830,0
20250401,172400,8920523483,2830,2830,2830,2830,0
20250401,172300,8920523483,2830,2830,2830,2830,0
20250401,172200,8920523483,2830,2830,2830,2830,0
20250401,172100,8920523483,2830,2830,2830,2830,0
20250401,172000,8920523483,2830,2830,2830,2830,0
20250401,171900,8920523483,2830,2830,2830,2830,0
20250401,171800,8920523483,2830,2830,2830,2830,0
20250401,171700,8920523483,2830,2830,2830,2830,0
20250401,171600,8920523483,2830,2830,2830,2830,0
20250401,171500,8920523483,2830,2830,2830,2830,0
20250401,171400,8920523483,2830,2830,2830,2830,0
20250401,171300,8920523483,2830,2830,2830,2830,0
20250401,171200,8920523483,2830,2830,2830,2830,0
20250401,171100,8920523483,2830,2830,2830,2830,0
20250401,171000,8920523483,2830,2830,2830,2830,0
20250401,170900,8920523483,2830,2830,2830,2830,0
20250401,170800,8920523483,2830,2830,2830,2830,29040
20250401,170700,8920523483,2830,2830,2830,2830,0
20250401,170600,8920523483,2830,2830,2830,2830,0
20250401,170500,8920523483,2830,2830,2830,2830,0
20250401,170400,8920523483,2830,2830,2830,2830,0
20250401,170300,8920523483,2830,2830,2830,2830,0
20250401,170200,8920523483,2830,2830,2830,2830,0
20250401,170100,8920523483,2830,2830,2830,2830,0
20250401,170000,8920523483,2830,2830,2830,2830,0
20250401,165900,8920523483,2830,2830,2830,2830,0
20250401,165800,8920523483,2830,2830,2830,2830,0
20250401,165700,8920523483,2830,2830,2830,2830,0
20250401,165600,8920523483,2830,2830,2830,2830,0
20250401,165500,8920523483,2830,2830,2830,2830,0
20250401,165400,8920523483,2830,2830,2830,2830,0
20250401,165300,8920523483,2830,2830,2830,2830,0
20250401,165200,8920523483,2830,2830,2830,2830,0
20250401,165100,8920523483,2830,2830,2830,2830,0
20250401,165000,8920523483,2830,2830,2830,2830,0
20250401,164900,8920523483,2830,2830,2830,2830,0
20250401,164800,8920523483,2830,2830,2830,2830,0
20250401,164700,8920523483,2830,2830,2830,2830,0
20250401,164600,8920523483,2830,2830,2830,2830,0
20250401,164500,8920523483,2830,2830,2830,2830,0
20250401,164400,8920523483,2830,2830,2830,2830,0
20250401,164300,8920523483,2830,2830,2830,2830,0
20250401,164200,8920523483,2830,2830,2830,2830,0
20250401,164100,8920523483,2830,2830,2830,2830,0
20250401,164000,8920523483,2830,2830,2830,2830,0
20250401,163900,8920523483,2830,2830,2830,2830,0
20250401,163800,8920523483,2830,2830,2830,2830,29040
20250401,163700,8920523483,2830,2830,2830,2830,0
20250401,163600,8920523483,2830,2830,2830,2830,0
20250401,163500,8920523483,2830,2830,2830,2830,0
20250401,163400,8920523483,2830,2830,2830,2830,0
20250401,163300,8920523483,2830,2830,2830,2830,0
20250401,163200,8920523483,2830,2830,2830,2830,0
20250401,163100,8920523483,2830,2830,2830,2830,0
20250401,163000,8920523483,2830,2830,2830,2830,0
20250401,162900,8920523483,2830,2830,2830,2830,0
20250401,162800,8920523483,2830,2830,2830,2830,0
20250401,162700,8920523483,2830,2830,2830,2830,0
20250401,162600,8920523483,2830,2830,2830,2830,0
20250401,162500,8920523483,2830,2830,2830,2830,0
20250401,162400,8920523483,2830,2830,2830,2830,0
20250401,162300,8920523483,2830,2830,2830,2830,0
20250401,162200,8920523483,2830,2830,2830,2830,0
20250401,162100,8920523483,2830,2830,2830,2830,0
20250401,162000,8920523483,2830,2830,2830,2830,0
20250401,161900,8920523483,2830,2830,2830,2830,0
20250401,161800,8920523483,2830,2830,2830,2830,0
20250401,161700,8920523483,2830,2830,2830,2830,0
20250401,161600,8920523483,2830,2830,2830,2830,0
20250401,161500,8920523483,2830,2830,2830,2830,0
20250401,161400,8920523483,2830,2830,2830,2830,0
20250401,161300,8920523483,2830,2830,2830,2830,0
20250401,161200,8920523483,2830,2830,2830,2830,0
20250401,161100,8920523483,2830,2830,2830,2830,0
20250401,161000,8920523483,2830,2830,2830,2830,0
20250401,160900,8920523483,2830,2830,2830,2830,0
20250401,160800,8920523483,2830,2830,2830,2830,29040
20250401,160700,8920523483,2830,2830,2830,2830,0
20250401,160600,8920523483,2830,2830,2830,2830,0
20250401,160500,8920523483,2830,2830,2830,2830,0
20250401,160400,8920523483,2830,2830,2830,2830,0
20250401,160300,8920523483,2830,2830,2830,2830,0
20250401,160200,8920523483,2830,2830,2830,2830,0
20250401,160100,8920523483,2830,2830,2830,2830,0
20250401,160000,8920523483,2830,2830,2830,2830,0
20250401,155900,8920523483,2830,2830,2830,2830,0
20250401,155800,8920523483,2830,2830,2830,2830,0
20250401,155700,8920523483,2830,2830,2830,2830,0
20250401,155600,8920523483,2830,2830,2830,2830,0
20250401,155500,8920523483,2830,2830,2830,2830,0
20250401,155400,8920523483,2830,2830,2830,2830,0
20250401,155300,8920523483,2830,2830,2830,2830,0
20250401,155200,8920523483,2830,2830,2830,2830,0
20250401,155100,8920523483,2830,2830,2830,2830,0
20250401,155000,8920523483,2830,2830,2830,2830,0
20250401,154900,8920523483,2830,2830,2830,2830,0
20250401,154800,8920523483,2830,2830,2830,2830,0
20250401,154700,8920523483,2830,2830,2830,2830,0
20250401,154600,8920523483,2830,2830,2830,2830,0
20250401,154500,8920523483,2830,2830,2830,2830,0
20250401,154400,8920523483,2830,2830,2830,2830,0
20250401,154300,8920523483,2830,2830,2830,2830,0
20250401,154200,8920523483,2830,2830,2830,2830,0
20250401,154100,8920523483,2830,2830,2830,2830,0
20250401,154000,8920523483,2830,2830,2830,2830,0
20250401,153900,8920523483,2830,2830,2830,2830,0
20250401,153800,8920523483,2830,2830,2830,2830,29040
20250401,153700,8920523483,2830,2830,2830,2830,0
20250401,153600,8920523483,2830,2830,2830,2830,0
20250401,153500,8920523483,2830,2830,2830,2830,0
20250401,153400,8920523483,2830,2830,2830,2830,0
20250401,153300,8920523483,2830,2830,2830,2830,0
20250401,153200,8920523483,2830,2830,2830,2830,0
20250401,153100,8920523483,2830,2830,2830,2830,0
20250401,153000,8920523483,2830,2830,2830,2830,29040
20250401,152900,8838340283,2865,2865,2865,2865,0
20250401,152800,8838340283,2865,2865,2865,2865,0
20250401,152700,8838340283,2865,2865,2865,2865,0
20250401,152600,8838340283,2865,2865,2865,2865,0
20250401,152500,8838340283,2865,2865,2865,2865,0
20250401,152400,8838340283,2865,2865,2865,2865,0
20250401,152300,8838340283,2865,2865,2865,2865,0
20250401,152200,8838340283,2865,2865,2865,2865,0
20250401,152100,8838340283,2865,2865,2865,2865,0
20250401,152000,8838340283,2865,2865,2865,2865,0
20250401,151900,8838340283,2865,2860,2865,2855,3037
20250401,151800,8829655548,2865,2845,2865,2845,2684
20250401,151700,8821984593,2865,2840,2865,2840,4462
20250401,151600,8809229593,2860,2855,2860,2835,5563
20250401,151500,8793422738,2860,2855,2860,2845,1999
20250401,151400,8787724978,2860,2855,2860,2855,942
20250401,151300,8785035563,2860,2850,2860,2850,7687
20250401,151200,8763065228,2855,2850,2855,2850,5021
20250401,151100,8748743323,2850,2850,2850,2845,234
20250401,151000,8748076818,2855,2850,2855,2850,1455
20250401,150900,8743930008,2850,2850,2850,2840,2594
20250401,150800,8736548423,2850,2855,2855,2840,1092
20250401,150700,8733447108,2855,2850,2860,2840,9791
20250401,150600,8705554613,2855,2850,2855,2850,2049
20250401,150500,8699706148,2855,2855,2860,2855,2207
20250401,150400,8693405033,2850,2845,2850,2845,4095
20250401,150300,8681737863,2845,2845,2845,2845,1
20250401,150200,8681735018,2845,2840,2845,2840,2029
20250401,150100,8675962868,2835,2845,2845,2835,570
20250401,150000,8674346298,2850,2835,2850,2835,3409
20250401,145900,8664654273,2840,2835,2840,2835,679
20250401,145800,8662727333,2830,2840,2840,2830,4883
20250401,145700,8648892148,2840,2845,2845,2840,2459
20250401,145600,8641897088,2845,2840,2845,2840,1107
20250401,145500,8638748208,2845,2845,2845,2845,2868
20250401,145400,8630588748,2845,2845,2845,2845,1
20250401,145300,8630585903,2840,2830,2840,2830,1178
20250401,145200,8627242143,2830,2840,2840,2830,452
20250401,145100,8625960128,2830,2830,2830,2830,219
20250401,145000,8625340358,2830,2840,2840,2830,227
20250401,144900,8624697678,2830,2845,2850,2830,1589
20250401,144800,8620197848,2830,2845,2845,2830,2676
20250401,144700,8612612738,2835,2835,2835,2835,5001
20250401,144600,8598434903,2835,2845,2850,2835,30410
20250401,144500,8512217508,2845,2845,2850,2840,6033
20250401,144400,8495053398,2845,2845,2845,2845,1779
20250401,144300,8489992143,2845,2835,2845,2835,1086
20250401,144200,8486911648,2835,2835,2835,2835,33
20250401,144100,8486818093,2835,2840,2840,2835,158
20250401,144000,8486369423,2845,2850,2850,2835,660
20250401,143900,8484488678,2855,2835,2855,2835,20
20250401,143800,8484431938,2850,2850,2855,2835,299
20250401,143700,8483581048,2850,2870,2875,2850,7372
20250401,143600,8462456688,2875,2840,2880,2835,4324
20250401,143500,8450069073,2845,2845,2845,2845,68
20250401,143400,8449875613,2845,2840,2850,2830,12552
20250401,143300,8414322058,2840,2840,2840,2840,348
20250401,143200,8413333738,2845,2840,2845,2840,165
20250401,143100,8412864818,2840,2845,2845,2840,143
20250401,143000,8412458613,2845,2845,2845,2845,73
20250401,142900,8412250928,2835,2840,2840,2835,4633
20250401,142800,8399112798,2840,2845,2845,2840,467
20250401,142700,8397786438,2845,2840,2845,2840,157
20250401,142600,8397340528,2840,2845,2845,2840,73
20250401,142500,8397133193,2845,2840,2845,2825,6410
20250401,142400,8378949438,2840,2840,2840,2840,226
20250401,142300,8378307598,2840,2850,2850,2840,321
20250401,142200,8377395878,2850,2850,2850,2835,2361
20250401,142100,8370695788,2850,2850,2855,2850,552
20250401,142000,8369122583,2850,2850,2850,2850,2
20250401,141900,8369116883,2850,2850,2850,2850,168
20250401,141800,8368638083,2850,2850,2850,2850,957
20250401,141700,8365910633,2850,2855,2855,2850,799
20250401,141600,8363629988,2855,2870,2870,2855,1578
20250401,141500,8359114183,2870,2870,2870,2865,886
20250401,141400,8356571418,2870,2875,2875,2870,764
20250401,141300,8354378603,2875,2870,2875,2870,1854
20250401,141200,8349056368,2870,2870,2875,2870,2346
20250401,141100,8342323098,2865,2865,2865,2865,10
20250401,141000,8342294448,2865,2870,2880,2865,1198
20250401,140900,8338845763,2870,2845,2885,2845,25593
20250401,140800,8265419303,2845,2830,2845,2830,3322
20250401,140700,8256002878,2830,2840,2845,2830,4848
20250401,140600,8242223753,2830,2825,2835,2825,2386
20250401,140500,8235471368,2825,2845,2845,2825,5613
20250401,140400,8219591538,2845,2845,2845,2830,1841
20250401,140300,8214381448,2830,2840,2845,2830,2946
20250401,140200,8206029298,2845,2840,2845,2840,163
20250401,140100,8205566373,2840,2840,2840,2840,88
20250401,140000,8205316453,2840,2835,2840,2830,1174
20250401,135900,8201992053,2835,2840,2840,2835,4181
20250401,135800,8190118923,2840,2845,2845,2840,131
20250401,135700,8189746863,2845,2840,2845,2840,612
20250401,135600,8188006258,2830,2840,2845,2830,784
20250401,135500,8185780558,2840,2840,2845,2840,389
20250401,135400,8184675768,2840,2840,2845,2825,2230
20250401,135300,8178348968,2840,2845,2845,2830,508
20250401,135200,8176911288,2845,2840,2845,2840,624
20250401,135100,8175138908,2840,2830,2840,2825,2497
20250401,135000,8168076108,2830,2835,2835,2825,226
20250401,134900,8167436593,2830,2830,2830,2830,0
20250401,134800,8167436593,2830,2835,2835,2830,2682
20250401,134700,8159843533,2835,2840,2845,2835,430
20250401,134600,8158623083,2840,2830,2840,2830,1089
20250401,134500,8155536718,2830,2835,2835,2830,101
20250401,134400,8155250388,2845,2840,2845,2830,2218
20250401,134300,8148956928,2835,2835,2835,2835,0
20250401,134200,8148956928,2835,2835,2835,2835,704
20250401,134100,8146961088,2835,2835,2835,2835,3102
20250401,134000,8138166918,2840,2840,2840,2840,757
20250401,133900,8136017038,2835,2835,2835,2835,3212
20250401,133800,8126911018,2835,2840,2840,2835,275
20250401,133700,8126130893,2845,2835,2845,2830,654
20250401,133600,8124274158,2830,2840,2840,2820,7185
20250401,133500,8103952783,2840,2840,2845,2835,178
20250401,133400,8103447623,2835,2835,2835,2835,201
20250401,133300,8102877788,2840,2840,2840,2830,1137
20250401,133200,8099652808,2840,2840,2845,2840,1330
20250401,133100,8095875518,2840,2850,2850,2840,6071
20250401,133000,8078600338,2850,2850,2855,2850,833
20250401,132900,8076226283,2860,2860,2860,2850,1754
20250401,132800,8071213373,2860,2860,2860,2860,168
20250401,132700,8070732893,2860,2860,2860,2860,100
20250401,132600,8070446893,2850,2850,2850,2845,263
20250401,132500,8069697808,2850,2850,2850,2850,4918
20250401,132400,8055681508,2850,2850,2860,2850,3363
20250401,132300,8046089188,2850,2855,2855,2850,1832
20250401,132200,8040866703,2860,2860,2860,2860,2
20250401,132100,8040860983,2855,2855,2855,2855,813
20250401,132000,8038539868,2855,2860,2860,2855,2373
20250401,131900,8031753748,2860,2865,2865,2860,364
20250401,131800,8030712703,2860,2850,2865,2850,14205
20250401,131700,7990154303,2850,2860,2860,2850,4388
20250401,131600,7977641588,2860,2860,2865,2860,243
20250401,131500,7976946568,2865,2855,2870,2850,1792
20250401,131400,7971819483,2860,2855,2860,2850,12592
20250401,131300,7935925823,2855,2860,2860,2855,8057
20250401,131200,7912921833,2860,2865,2865,2860,6780
20250401,131100,7893518623,2865,2870,2875,2865,1001
20250401,131000,7890644693,2875,2870,2875,2870,688
20250401,130900,7888669718,2870,2870,2875,2860,890
20250401,130800,7886115318,2870,2865,2870,2865,676
20250401,130700,7884175698,2870,2875,2875,2850,5312
20250401,130600,7868957768,2870,2860,2870,2860,1646
20250401,130500,7864241258,2850,2865,2865,2850,2758
20250401,130400,7856358588,2850,2855,2860,2840,7180
20250401,130300,7835911508,2855,2870,2875,2855,1873
20250401,130200,7830552983,2875,2860,2875,2845,19093
20250401,130100,7775876058,2850,2850,2865,2850,4093
20250401,130000,7764202708,2850,2860,2860,2850,1828
20250401,125900,7758987493,2870,2865,2875,2860,4663
20250401,125800,7745605768,2865,2860,2870,2845,5789
20250401,125700,7729080968,2860,2865,2865,2850,9702
20250401,125600,7701335593,2860,2845,2865,2840,3609
20250401,125500,7691034253,2845,2835,2850,2835,3497
20250401,125400,7681100768,2830,2835,2845,2830,12942
20250401,125300,7644464128,2835,2850,2855,2835,4742
20250401,125200,7631001218,2850,2840,2855,2835,5043
20250401,125100,7616675118,2840,2845,2845,2835,6536
20250401,125000,7598108758,2845,2855,2855,2840,5950
20250401,124900,7581161163,2860,2865,2865,2845,10353
20250401,124800,7551648428,2865,2865,2865,2855,2647
20250401,124700,7544082893,2865,2850,2895,2840,17950
20250401,124600,7492837573,2850,2875,2885,2840,31267
20250401,124500,7403538198,2875,2880,2895,2870,20999
20250401,124400,7343003888,2880,2880,2925,2875,63446
20250401,124300,7159297753,2885,2860,2900,2855,83940
20250401,124200,6918016413,2860,2855,2865,2840,16707
20250401,124100,6870359183,2855,2855,2855,2840,18970
20250401,124000,6816380678,2855,2835,2860,2830,6522
20250401,123900,6797803036,2840,2845,2845,2825,3520
20250401,123800,6787826491,2850,2860,2865,2840,5677
20250401,123700,6771640696,2855,2820,2870,2820,41927
20250401,123600,6651827231,2820,2825,2830,2805,30038
20250401,123500,6567347786,2825,2832,2845,2825,22458
20250401,123400,6503744416,2830,2830,2860,2820,27717
20250401,123300,6425110606,2835,2840,2845,2820,23667
20250401,123200,6358165436,2840,2845,2855,2830,34150
20250401,123100,6261237241,2845,2875,2880,2845,58054
20250401,123000,6095552821,2875,2890,2900,2850,60203
20250401,122900,5922829826,2890,2915,2930,2880,38741
20250401,122800,5810538394,2930,2950,2955,2915,66210
20250401,122700,5615831304,2950,2955,2965,2910,37197
20250401,122600,5506656954,2955,2905,2955,2885,46234
20250401,122500,5371418764,2900,2915,2950,2895,80227
20250401,122400,5137486824,2915,2945,2955,2875,108817
20250401,122300,4820592854,2950,2955,2975,2920,77531
20250401,122200,4591991634,2955,3005,3010,2925,138443
20250401,122100,4180850624,3010,2985,3030,2985,302063
20250401,122000,3270676458,2990,2950,3000,2910,288802
20250401,121900,2411799521,2950,2965,2995,2920,304228
20250401,121800,1510264922,2965,2845,2975,2845,160949
20250401,121700,1037141082,2845,2850,2870,2845,17261
20250401,121600,987748637,2845,2845,2845,2845,1
20250401,121500,987745792,2845,2840,2845,2840,1317
20250401,121400,984000427,2840,2840,2840,2840,2645
20250401,121300,976488627,2835,2830,2835,2830,398
20250401,121200,975361187,2825,2825,2825,2825,140
20250401,121100,974965687,2825,2825,2825,2825,7
20250401,121000,974945912,2825,2825,2825,2825,400
20250401,120900,973815912,2835,2825,2835,2825,1159
20250401,120800,970537307,2820,2815,2820,2815,1733
20250401,120700,965650997,2820,2820,2820,2820,116
20250401,120600,965323877,2815,2815,2815,2815,0
20250401,120500,965323877,2815,2815,2815,2815,0
20250401,120400,965323877,2815,2805,2815,2805,37
20250401,120300,965219932,2805,2805,2805,2805,250
20250401,120200,964518682,2805,2810,2810,2805,1524
20250401,120100,960243362,2805,2805,2805,2805,100
20250401,120000,959962862,2805,2805,2805,2805,73
20250401,115900,959758097,2810,2810,2810,2810,647
20250401,115800,957940027,2810,2810,2810,2810,1
20250401,115700,957937217,2810,2810,2810,2810,1799
20250401,115600,952882027,2815,2820,2820,2815,197
20250401,115500,952327197,2825,2815,2825,2815,407
20250401,115400,951181482,2815,2815,2815,2815,501
20250401,115300,949771167,2820,2825,2825,2820,325
20250401,115200,948854597,2830,2830,2830,2830,0
20250401,115100,948854597,2830,2830,2830,2830,1762
20250401,115000,943868137,2835,2835,2835,2835,1061
20250401,114900,940860202,2825,2835,2835,2825,608
20250401,114800,939140767,2835,2840,2840,2835,231
20250401,114700,938485657,2840,2840,2840,2840,252
20250401,114600,937769977,2840,2840,2840,2840,3
20250401,114500,937761457,2840,2840,2840,2840,300
20250401,114400,936909457,2840,2840,2840,2840,32
20250401,114300,936818577,2835,2835,2835,2835,131
20250401,114200,936447192,2850,2825,2850,2825,4634
20250401,114100,923254112,2820,2840,2840,2820,38866
20250401,114000,813640892,2847,2855,2855,2847,27
20250401,113900,813563815,2855,2860,2860,2855,1005
20250401,113800,810694515,2850,2845,2850,2845,1000
20250401,113700,807844615,2845,2860,2860,2845,615
20250401,113600,806093665,2860,2855,2860,2850,1067
20250401,113500,803045625,2855,2840,2855,2840,4174
20250401,113400,791171895,2835,2835,2835,2835,488
20250401,113300,789788415,2830,2830,2830,2830,4
20250401,113200,789777095,2825,2825,2825,2825,2003
20250401,113100,784118620,2830,2835,2835,2830,2266
20250401,113000,777705740,2835,2845,2845,2835,2900
20250401,112900,769469750,2845,2850,2850,2845,3703
20250401,112800,758925155,2850,2850,2850,2850,3000
20250401,112700,750375155,2850,2850,2850,2850,19
20250401,112600,750321005,2850,2840,2850,2840,1571
20250401,112500,745850655,2850,2845,2850,2840,2030
20250401,112400,740070450,2850,2830,2850,2830,8306
20250401,112300,716491745,2820,2820,2820,2820,0
20250401,112200,716491745,2820,2820,2830,2820,3041
20250401,112100,707895255,2820,2820,2820,2820,0
20250401,112000,707895255,2820,2820,2820,2820,1001
20250401,111900,705072435,2820,2825,2825,2820,22
20250401,111800,705010380,2825,2825,2825,2825,116
20250401,111700,704682680,2825,2825,2825,2825,230
20250401,111600,704032930,2815,2820,2820,2815,768
20250401,111500,701867270,2820,2820,2820,2820,112
20250401,111400,701551430,2820,2820,2825,2820,41
20250401,111300,701435720,2820,2820,2820,2820,176
20250401,111200,700939400,2815,2815,2815,2815,11
20250401,111100,700908435,2815,2815,2815,2815,48
20250401,111000,700773315,2815,2820,2820,2815,1356
20250401,110900,696953090,2820,2820,2820,2820,12
20250401,110800,696919250,2820,2820,2820,2820,410
20250401,110700,695763050,2820,2835,2835,2820,3576
20250401,110600,685650140,2830,2805,2830,2805,1951
20250401,110500,680132885,2805,2825,2825,2805,539
20250401,110400,678614170,2830,2805,2830,2805,3960
20250401,110300,667432290,2800,2800,2800,2800,82
20250401,110200,667202690,2805,2825,2825,2790,5573
20250401,110100,651580850,2830,2820,2830,2805,729
20250401,110000,649524070,2815,2810,2815,2810,2380
20250401,105900,642836265,2810,2810,2810,2810,816
20250401,105800,640543305,2810,2820,2820,2810,1552
20250401,105700,636178765,2815,2815,2820,2815,3578
20250401,105600,626092490,2810,2795,2820,2795,7008
20250401,105500,606353965,2795,2795,2795,2795,279
20250401,105400,605574160,2785,2785,2805,2785,1582
20250401,105300,601161960,2805,2785,2805,2775,12021
20250401,105200,567540135,2785,2785,2785,2785,10
20250401,105100,567512285,2785,2785,2785,2785,0
20250401,105000,567512285,2785,2780,2785,2780,158
20250401,104900,567072260,2775,2770,2775,2755,8602
20250401,104800,543312540,2790,2785,2790,2785,6250
20250401,104700,525906275,2760,2780,2785,2760,1360
20250401,104600,522128950,2780,2780,2780,2780,0
20250401,104500,522128950,2780,2780,2780,2780,0
20250401,104400,522128950,2780,2765,2780,2765,5936
20250401,104300,505711275,2765,2775,2780,2765,1293
20250401,104200,502120005,2775,2770,2775,2770,355
20250401,104100,501134955,2770,2770,2770,2770,0
20250401,104000,501134955,2770,2770,2770,2770,0
20250401,103900,501134955,2770,2770,2770,2770,0
20250401,103800,501134955,2770,2770,2770,2770,0
20250401,103700,501134955,2770,2770,2770,2770,0
20250401,103600,501134955,2770,2770,2770,2770,403
20250401,103500,500018645,2780,2780,2780,2780,0
20250401,103400,500018645,2780,2780,2780,2780,0
20250401,103300,500018645,2780,2780,2780,2780,1
20250401,103200,500015865,2775,2775,2775,2775,150
20250401,103100,499599615,2775,2775,2775,2775,494
20250401,103000,498228765,2775,2785,2785,2775,849
20250401,102900,495864360,2785,2780,2785,2780,2200
20250401,102800,489739265,2775,2775,2775,2775,624
20250401,102700,488007665,2770,2770,2770,2770,0
20250401,102600,488007665,2770,2765,2770,2765,1393
20250401,102500,484150410,2765,2765,2765,2765,0
20250401,102400,484150410,2765,2760,2765,2760,11544
20250401,102300,452279520,2765,2765,2765,2765,0
20250401,102200,452279520,2765,2765,2765,2765,1
20250401,102100,452276755,2760,2760,2760,2760,0
20250401,102000,452276755,2760,2760,2760,2760,0
20250401,101900,452276755,2760,2760,2760,2760,0
20250401,101800,452276755,2760,2760,2760,2760,0
20250401,101700,452276755,2760,2760,2760,2760,0
20250401,101600,452276755,2760,2760,2760,2760,10
20250401,101500,452249155,2760,2760,2760,2760,0
20250401,101400,452249155,2760,2760,2760,2760,0
20250401,101300,452249155,2760,2760,2760,2760,189
20250401,101200,451727515,2760,2760,2760,2760,0
20250401,101100,451727515,2760,2760,2760,2760,568
20250401,101000,450159835,2755,2755,2755,2755,0
20250401,100900,450159835,2755,2755,2755,2755,0
20250401,100800,450159835,2755,2755,2755,2755,0
20250401,100700,450159835,2755,2755,2755,2755,6
20250401,100600,450143305,2755,2755,2755,2755,99
20250401,100500,449870560,2745,2745,2745,2745,0
20250401,100400,449870560,2745,2745,2745,2745,235
20250401,100300,449225485,2755,2755,2755,2755,0
20250401,100200,449225485,2755,2755,2755,2755,10
20250401,100100,449197935,2740,2750,2750,2740,1148
20250401,100000,446040945,2740,2740,2740,2740,101
20250401,095900,445764205,2745,2745,2745,2745,0
20250401,095800,445764205,2745,2745,2745,2745,756
20250401,095700,443688985,2745,2745,2745,2745,500
20250401,095600,442316485,2750,2750,2750,2750,0
20250401,095500,442316485,2750,2750,2750,2750,554
20250401,095400,440792985,2750,2750,2750,2750,5
20250401,095300,440779235,2750,2750,2750,2750,30
20250401,095200,440696735,2750,2750,2750,2750,100
20250401,095100,440421735,2750,2750,2755,2750,4684
20250401,095000,427540720,2750,2755,2755,2750,1002
20250401,094900,424781485,2755,2755,2755,2755,253
20250401,094800,424084470,2755,2755,2755,2755,230
20250401,094700,423450820,2750,2750,2750,2750,400
20250401,094600,422350820,2755,2755,2755,2755,0
20250401,094500,422350820,2755,2755,2755,2755,27
20250401,094400,422276435,2755,2755,2755,2755,519
20250401,094300,420846590,2755,2755,2755,2755,1
20250401,094200,420843835,2750,2755,2755,2750,150
20250401,094100,420430835,2755,2750,2755,2750,615
20250401,094000,418739010,2750,2750,2755,2750,221
20250401,093900,418131160,2755,2755,2755,2750,1092
20250401,093800,415127155,2750,2750,2760,2750,3010
20250401,093700,406849645,2750,2755,2755,2750,2336
20250401,093600,400421600,2755,2760,2760,2755,2478
20250401,093500,393594660,2760,2760,2760,2760,84
20250401,093400,393362820,2760,2765,2765,2755,3380
20250401,093300,384032930,2765,2765,2765,2765,13
20250401,093200,383996985,2765,2775,2775,2765,492
20250401,093100,382636525,2775,2775,2775,2775,239
20250401,093000,381973300,2770,2765,2770,2765,2000
20250401,092900,376438300,2765,2765,2765,2765,0
20250401,092800,376438300,2765,2780,2780,2765,2233
20250401,092700,370249660,2785,2780,2785,2780,240
20250401,092600,369582410,2785,2785,2785,2785,0
20250401,092500,369582410,2785,2785,2785,2785,6
20250401,092400,369565700,2785,2780,2785,2780,1676
20250401,092300,364902305,2775,2775,2775,2775,0
20250401,092200,364902305,2775,2775,2775,2775,1757
20250401,092100,360026630,2775,2775,2775,2775,213
20250401,092000,359435555,2775,2785,2790,2775,1190
20250401,091900,356127435,2785,2795,2795,2785,1441
20250401,091800,352104250,2795,2790,2795,2790,890
20250401,091700,349619960,2790,2780,2800,2780,7285
20250401,091600,329261300,2770,2775,2780,2760,240
20250401,091500,328595355,2780,2785,2790,2780,2127
20250401,091400,322671170,2790,2765,2790,2760,3264
20250401,091300,313604445,2770,2770,2770,2770,0
20250401,091200,313604445,2770,2775,2775,2760,72
20250401,091100,313404985,2755,2755,2755,2755,0
20250401,091000,313404985,2755,2755,2755,2755,4
20250401,090900,313393965,2755,2790,2790,2750,2919
20250401,090800,305307865,2790,2775,2790,2775,2617
20250401,090700,298027785,2770,2770,2770,2765,2430
20250401,090600,291296750,2765,2750,2765,2740,3932
20250401,090500,280479075,2750,2750,2760,2750,2246
20250401,090400,274293460,2750,2775,2775,2750,7049
20250401,090300,254825300,2790,2780,2790,2760,4871
20250401,090200,241321300,2790,2800,2800,2750,12695
20250401,090100,206174240,2790,2800,2825,2780,21270
20250401,090000,146566825,2800,2800,2875,2795,51970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 8920523483 2830 2830 2830 2830 29040
3 20250401 190700 8920523483 2830 2830 2830 2830 0
4 20250401 190600 8920523483 2830 2830 2830 2830 0
5 20250401 190500 8920523483 2830 2830 2830 2830 0
6 20250401 190400 8920523483 2830 2830 2830 2830 0
7 20250401 190300 8920523483 2830 2830 2830 2830 0
8 20250401 190200 8920523483 2830 2830 2830 2830 0
9 20250401 190100 8920523483 2830 2830 2830 2830 0
10 20250401 190000 8920523483 2830 2830 2830 2830 0
11 20250401 185900 8920523483 2830 2830 2830 2830 0
12 20250401 185800 8920523483 2830 2830 2830 2830 0
13 20250401 185700 8920523483 2830 2830 2830 2830 0
14 20250401 185600 8920523483 2830 2830 2830 2830 0
15 20250401 185500 8920523483 2830 2830 2830 2830 0
16 20250401 185400 8920523483 2830 2830 2830 2830 0
17 20250401 185300 8920523483 2830 2830 2830 2830 0
18 20250401 185200 8920523483 2830 2830 2830 2830 0
19 20250401 185100 8920523483 2830 2830 2830 2830 0
20 20250401 185000 8920523483 2830 2830 2830 2830 0
21 20250401 184900 8920523483 2830 2830 2830 2830 0
22 20250401 184800 8920523483 2830 2830 2830 2830 0
23 20250401 184700 8920523483 2830 2830 2830 2830 0
24 20250401 184600 8920523483 2830 2830 2830 2830 0
25 20250401 184500 8920523483 2830 2830 2830 2830 0
26 20250401 184400 8920523483 2830 2830 2830 2830 0
27 20250401 184300 8920523483 2830 2830 2830 2830 0
28 20250401 184200 8920523483 2830 2830 2830 2830 0
29 20250401 184100 8920523483 2830 2830 2830 2830 0
30 20250401 184000 8920523483 2830 2830 2830 2830 0
31 20250401 183900 8920523483 2830 2830 2830 2830 0
32 20250401 183800 8920523483 2830 2830 2830 2830 29040
33 20250401 183700 8920523483 2830 2830 2830 2830 0
34 20250401 183600 8920523483 2830 2830 2830 2830 0
35 20250401 183500 8920523483 2830 2830 2830 2830 0
36 20250401 183400 8920523483 2830 2830 2830 2830 0
37 20250401 183300 8920523483 2830 2830 2830 2830 0
38 20250401 183200 8920523483 2830 2830 2830 2830 0
39 20250401 183100 8920523483 2830 2830 2830 2830 0
40 20250401 183000 8920523483 2830 2830 2830 2830 0
41 20250401 182900 8920523483 2830 2830 2830 2830 0
42 20250401 182800 8920523483 2830 2830 2830 2830 0
43 20250401 182700 8920523483 2830 2830 2830 2830 0
44 20250401 182600 8920523483 2830 2830 2830 2830 0
45 20250401 182500 8920523483 2830 2830 2830 2830 0
46 20250401 182400 8920523483 2830 2830 2830 2830 0
47 20250401 182300 8920523483 2830 2830 2830 2830 0
48 20250401 182200 8920523483 2830 2830 2830 2830 0
49 20250401 182100 8920523483 2830 2830 2830 2830 0
50 20250401 182000 8920523483 2830 2830 2830 2830 0
51 20250401 181900 8920523483 2830 2830 2830 2830 0
52 20250401 181800 8920523483 2830 2830 2830 2830 0
53 20250401 181700 8920523483 2830 2830 2830 2830 0
54 20250401 181600 8920523483 2830 2830 2830 2830 0
55 20250401 181500 8920523483 2830 2830 2830 2830 0
56 20250401 181400 8920523483 2830 2830 2830 2830 0
57 20250401 181300 8920523483 2830 2830 2830 2830 0
58 20250401 181200 8920523483 2830 2830 2830 2830 0
59 20250401 181100 8920523483 2830 2830 2830 2830 0
60 20250401 181000 8920523483 2830 2830 2830 2830 0
61 20250401 180900 8920523483 2830 2830 2830 2830 0
62 20250401 180800 8920523483 2830 2830 2830 2830 29040
63 20250401 180700 8920523483 2830 2830 2830 2830 0
64 20250401 180600 8920523483 2830 2830 2830 2830 0
65 20250401 180500 8920523483 2830 2830 2830 2830 0
66 20250401 180400 8920523483 2830 2830 2830 2830 0
67 20250401 180300 8920523483 2830 2830 2830 2830 0
68 20250401 180200 8920523483 2830 2830 2830 2830 0
69 20250401 180100 8920523483 2830 2830 2830 2830 0
70 20250401 180000 8920523483 2830 2830 2830 2830 0
71 20250401 175900 8920523483 2830 2830 2830 2830 0
72 20250401 175800 8920523483 2830 2830 2830 2830 0
73 20250401 175700 8920523483 2830 2830 2830 2830 0
74 20250401 175600 8920523483 2830 2830 2830 2830 0
75 20250401 175500 8920523483 2830 2830 2830 2830 0
76 20250401 175400 8920523483 2830 2830 2830 2830 0
77 20250401 175300 8920523483 2830 2830 2830 2830 0
78 20250401 175200 8920523483 2830 2830 2830 2830 0
79 20250401 175100 8920523483 2830 2830 2830 2830 0
80 20250401 175000 8920523483 2830 2830 2830 2830 0
81 20250401 174900 8920523483 2830 2830 2830 2830 0
82 20250401 174800 8920523483 2830 2830 2830 2830 0
83 20250401 174700 8920523483 2830 2830 2830 2830 0
84 20250401 174600 8920523483 2830 2830 2830 2830 0
85 20250401 174500 8920523483 2830 2830 2830 2830 0
86 20250401 174400 8920523483 2830 2830 2830 2830 0
87 20250401 174300 8920523483 2830 2830 2830 2830 0
88 20250401 174200 8920523483 2830 2830 2830 2830 0
89 20250401 174100 8920523483 2830 2830 2830 2830 0
90 20250401 174000 8920523483 2830 2830 2830 2830 0
91 20250401 173900 8920523483 2830 2830 2830 2830 0
92 20250401 173800 8920523483 2830 2830 2830 2830 29040
93 20250401 173700 8920523483 2830 2830 2830 2830 0
94 20250401 173600 8920523483 2830 2830 2830 2830 0
95 20250401 173500 8920523483 2830 2830 2830 2830 0
96 20250401 173400 8920523483 2830 2830 2830 2830 0
97 20250401 173300 8920523483 2830 2830 2830 2830 0
98 20250401 173200 8920523483 2830 2830 2830 2830 0
99 20250401 173100 8920523483 2830 2830 2830 2830 0
100 20250401 173000 8920523483 2830 2830 2830 2830 0
101 20250401 172900 8920523483 2830 2830 2830 2830 0
102 20250401 172800 8920523483 2830 2830 2830 2830 0
103 20250401 172700 8920523483 2830 2830 2830 2830 0
104 20250401 172600 8920523483 2830 2830 2830 2830 0
105 20250401 172500 8920523483 2830 2830 2830 2830 0
106 20250401 172400 8920523483 2830 2830 2830 2830 0
107 20250401 172300 8920523483 2830 2830 2830 2830 0
108 20250401 172200 8920523483 2830 2830 2830 2830 0
109 20250401 172100 8920523483 2830 2830 2830 2830 0
110 20250401 172000 8920523483 2830 2830 2830 2830 0
111 20250401 171900 8920523483 2830 2830 2830 2830 0
112 20250401 171800 8920523483 2830 2830 2830 2830 0
113 20250401 171700 8920523483 2830 2830 2830 2830 0
114 20250401 171600 8920523483 2830 2830 2830 2830 0
115 20250401 171500 8920523483 2830 2830 2830 2830 0
116 20250401 171400 8920523483 2830 2830 2830 2830 0
117 20250401 171300 8920523483 2830 2830 2830 2830 0
118 20250401 171200 8920523483 2830 2830 2830 2830 0
119 20250401 171100 8920523483 2830 2830 2830 2830 0
120 20250401 171000 8920523483 2830 2830 2830 2830 0
121 20250401 170900 8920523483 2830 2830 2830 2830 0
122 20250401 170800 8920523483 2830 2830 2830 2830 29040
123 20250401 170700 8920523483 2830 2830 2830 2830 0
124 20250401 170600 8920523483 2830 2830 2830 2830 0
125 20250401 170500 8920523483 2830 2830 2830 2830 0
126 20250401 170400 8920523483 2830 2830 2830 2830 0
127 20250401 170300 8920523483 2830 2830 2830 2830 0
128 20250401 170200 8920523483 2830 2830 2830 2830 0
129 20250401 170100 8920523483 2830 2830 2830 2830 0
130 20250401 170000 8920523483 2830 2830 2830 2830 0
131 20250401 165900 8920523483 2830 2830 2830 2830 0
132 20250401 165800 8920523483 2830 2830 2830 2830 0
133 20250401 165700 8920523483 2830 2830 2830 2830 0
134 20250401 165600 8920523483 2830 2830 2830 2830 0
135 20250401 165500 8920523483 2830 2830 2830 2830 0
136 20250401 165400 8920523483 2830 2830 2830 2830 0
137 20250401 165300 8920523483 2830 2830 2830 2830 0
138 20250401 165200 8920523483 2830 2830 2830 2830 0
139 20250401 165100 8920523483 2830 2830 2830 2830 0
140 20250401 165000 8920523483 2830 2830 2830 2830 0
141 20250401 164900 8920523483 2830 2830 2830 2830 0
142 20250401 164800 8920523483 2830 2830 2830 2830 0
143 20250401 164700 8920523483 2830 2830 2830 2830 0
144 20250401 164600 8920523483 2830 2830 2830 2830 0
145 20250401 164500 8920523483 2830 2830 2830 2830 0
146 20250401 164400 8920523483 2830 2830 2830 2830 0
147 20250401 164300 8920523483 2830 2830 2830 2830 0
148 20250401 164200 8920523483 2830 2830 2830 2830 0
149 20250401 164100 8920523483 2830 2830 2830 2830 0
150 20250401 164000 8920523483 2830 2830 2830 2830 0
151 20250401 163900 8920523483 2830 2830 2830 2830 0
152 20250401 163800 8920523483 2830 2830 2830 2830 29040
153 20250401 163700 8920523483 2830 2830 2830 2830 0
154 20250401 163600 8920523483 2830 2830 2830 2830 0
155 20250401 163500 8920523483 2830 2830 2830 2830 0
156 20250401 163400 8920523483 2830 2830 2830 2830 0
157 20250401 163300 8920523483 2830 2830 2830 2830 0
158 20250401 163200 8920523483 2830 2830 2830 2830 0
159 20250401 163100 8920523483 2830 2830 2830 2830 0
160 20250401 163000 8920523483 2830 2830 2830 2830 0
161 20250401 162900 8920523483 2830 2830 2830 2830 0
162 20250401 162800 8920523483 2830 2830 2830 2830 0
163 20250401 162700 8920523483 2830 2830 2830 2830 0
164 20250401 162600 8920523483 2830 2830 2830 2830 0
165 20250401 162500 8920523483 2830 2830 2830 2830 0
166 20250401 162400 8920523483 2830 2830 2830 2830 0
167 20250401 162300 8920523483 2830 2830 2830 2830 0
168 20250401 162200 8920523483 2830 2830 2830 2830 0
169 20250401 162100 8920523483 2830 2830 2830 2830 0
170 20250401 162000 8920523483 2830 2830 2830 2830 0
171 20250401 161900 8920523483 2830 2830 2830 2830 0
172 20250401 161800 8920523483 2830 2830 2830 2830 0
173 20250401 161700 8920523483 2830 2830 2830 2830 0
174 20250401 161600 8920523483 2830 2830 2830 2830 0
175 20250401 161500 8920523483 2830 2830 2830 2830 0
176 20250401 161400 8920523483 2830 2830 2830 2830 0
177 20250401 161300 8920523483 2830 2830 2830 2830 0
178 20250401 161200 8920523483 2830 2830 2830 2830 0
179 20250401 161100 8920523483 2830 2830 2830 2830 0
180 20250401 161000 8920523483 2830 2830 2830 2830 0
181 20250401 160900 8920523483 2830 2830 2830 2830 0
182 20250401 160800 8920523483 2830 2830 2830 2830 29040
183 20250401 160700 8920523483 2830 2830 2830 2830 0
184 20250401 160600 8920523483 2830 2830 2830 2830 0
185 20250401 160500 8920523483 2830 2830 2830 2830 0
186 20250401 160400 8920523483 2830 2830 2830 2830 0
187 20250401 160300 8920523483 2830 2830 2830 2830 0
188 20250401 160200 8920523483 2830 2830 2830 2830 0
189 20250401 160100 8920523483 2830 2830 2830 2830 0
190 20250401 160000 8920523483 2830 2830 2830 2830 0
191 20250401 155900 8920523483 2830 2830 2830 2830 0
192 20250401 155800 8920523483 2830 2830 2830 2830 0
193 20250401 155700 8920523483 2830 2830 2830 2830 0
194 20250401 155600 8920523483 2830 2830 2830 2830 0
195 20250401 155500 8920523483 2830 2830 2830 2830 0
196 20250401 155400 8920523483 2830 2830 2830 2830 0
197 20250401 155300 8920523483 2830 2830 2830 2830 0
198 20250401 155200 8920523483 2830 2830 2830 2830 0
199 20250401 155100 8920523483 2830 2830 2830 2830 0
200 20250401 155000 8920523483 2830 2830 2830 2830 0
201 20250401 154900 8920523483 2830 2830 2830 2830 0
202 20250401 154800 8920523483 2830 2830 2830 2830 0
203 20250401 154700 8920523483 2830 2830 2830 2830 0
204 20250401 154600 8920523483 2830 2830 2830 2830 0
205 20250401 154500 8920523483 2830 2830 2830 2830 0
206 20250401 154400 8920523483 2830 2830 2830 2830 0
207 20250401 154300 8920523483 2830 2830 2830 2830 0
208 20250401 154200 8920523483 2830 2830 2830 2830 0
209 20250401 154100 8920523483 2830 2830 2830 2830 0
210 20250401 154000 8920523483 2830 2830 2830 2830 0
211 20250401 153900 8920523483 2830 2830 2830 2830 0
212 20250401 153800 8920523483 2830 2830 2830 2830 29040
213 20250401 153700 8920523483 2830 2830 2830 2830 0
214 20250401 153600 8920523483 2830 2830 2830 2830 0
215 20250401 153500 8920523483 2830 2830 2830 2830 0
216 20250401 153400 8920523483 2830 2830 2830 2830 0
217 20250401 153300 8920523483 2830 2830 2830 2830 0
218 20250401 153200 8920523483 2830 2830 2830 2830 0
219 20250401 153100 8920523483 2830 2830 2830 2830 0
220 20250401 153000 8920523483 2830 2830 2830 2830 29040
221 20250401 152900 8838340283 2865 2865 2865 2865 0
222 20250401 152800 8838340283 2865 2865 2865 2865 0
223 20250401 152700 8838340283 2865 2865 2865 2865 0
224 20250401 152600 8838340283 2865 2865 2865 2865 0
225 20250401 152500 8838340283 2865 2865 2865 2865 0
226 20250401 152400 8838340283 2865 2865 2865 2865 0
227 20250401 152300 8838340283 2865 2865 2865 2865 0
228 20250401 152200 8838340283 2865 2865 2865 2865 0
229 20250401 152100 8838340283 2865 2865 2865 2865 0
230 20250401 152000 8838340283 2865 2865 2865 2865 0
231 20250401 151900 8838340283 2865 2860 2865 2855 3037
232 20250401 151800 8829655548 2865 2845 2865 2845 2684
233 20250401 151700 8821984593 2865 2840 2865 2840 4462
234 20250401 151600 8809229593 2860 2855 2860 2835 5563
235 20250401 151500 8793422738 2860 2855 2860 2845 1999
236 20250401 151400 8787724978 2860 2855 2860 2855 942
237 20250401 151300 8785035563 2860 2850 2860 2850 7687
238 20250401 151200 8763065228 2855 2850 2855 2850 5021
239 20250401 151100 8748743323 2850 2850 2850 2845 234
240 20250401 151000 8748076818 2855 2850 2855 2850 1455
241 20250401 150900 8743930008 2850 2850 2850 2840 2594
242 20250401 150800 8736548423 2850 2855 2855 2840 1092
243 20250401 150700 8733447108 2855 2850 2860 2840 9791
244 20250401 150600 8705554613 2855 2850 2855 2850 2049
245 20250401 150500 8699706148 2855 2855 2860 2855 2207
246 20250401 150400 8693405033 2850 2845 2850 2845 4095
247 20250401 150300 8681737863 2845 2845 2845 2845 1
248 20250401 150200 8681735018 2845 2840 2845 2840 2029
249 20250401 150100 8675962868 2835 2845 2845 2835 570
250 20250401 150000 8674346298 2850 2835 2850 2835 3409
251 20250401 145900 8664654273 2840 2835 2840 2835 679
252 20250401 145800 8662727333 2830 2840 2840 2830 4883
253 20250401 145700 8648892148 2840 2845 2845 2840 2459
254 20250401 145600 8641897088 2845 2840 2845 2840 1107
255 20250401 145500 8638748208 2845 2845 2845 2845 2868
256 20250401 145400 8630588748 2845 2845 2845 2845 1
257 20250401 145300 8630585903 2840 2830 2840 2830 1178
258 20250401 145200 8627242143 2830 2840 2840 2830 452
259 20250401 145100 8625960128 2830 2830 2830 2830 219
260 20250401 145000 8625340358 2830 2840 2840 2830 227
261 20250401 144900 8624697678 2830 2845 2850 2830 1589
262 20250401 144800 8620197848 2830 2845 2845 2830 2676
263 20250401 144700 8612612738 2835 2835 2835 2835 5001
264 20250401 144600 8598434903 2835 2845 2850 2835 30410
265 20250401 144500 8512217508 2845 2845 2850 2840 6033
266 20250401 144400 8495053398 2845 2845 2845 2845 1779
267 20250401 144300 8489992143 2845 2835 2845 2835 1086
268 20250401 144200 8486911648 2835 2835 2835 2835 33
269 20250401 144100 8486818093 2835 2840 2840 2835 158
270 20250401 144000 8486369423 2845 2850 2850 2835 660
271 20250401 143900 8484488678 2855 2835 2855 2835 20
272 20250401 143800 8484431938 2850 2850 2855 2835 299
273 20250401 143700 8483581048 2850 2870 2875 2850 7372
274 20250401 143600 8462456688 2875 2840 2880 2835 4324
275 20250401 143500 8450069073 2845 2845 2845 2845 68
276 20250401 143400 8449875613 2845 2840 2850 2830 12552
277 20250401 143300 8414322058 2840 2840 2840 2840 348
278 20250401 143200 8413333738 2845 2840 2845 2840 165
279 20250401 143100 8412864818 2840 2845 2845 2840 143
280 20250401 143000 8412458613 2845 2845 2845 2845 73
281 20250401 142900 8412250928 2835 2840 2840 2835 4633
282 20250401 142800 8399112798 2840 2845 2845 2840 467
283 20250401 142700 8397786438 2845 2840 2845 2840 157
284 20250401 142600 8397340528 2840 2845 2845 2840 73
285 20250401 142500 8397133193 2845 2840 2845 2825 6410
286 20250401 142400 8378949438 2840 2840 2840 2840 226
287 20250401 142300 8378307598 2840 2850 2850 2840 321
288 20250401 142200 8377395878 2850 2850 2850 2835 2361
289 20250401 142100 8370695788 2850 2850 2855 2850 552
290 20250401 142000 8369122583 2850 2850 2850 2850 2
291 20250401 141900 8369116883 2850 2850 2850 2850 168
292 20250401 141800 8368638083 2850 2850 2850 2850 957
293 20250401 141700 8365910633 2850 2855 2855 2850 799
294 20250401 141600 8363629988 2855 2870 2870 2855 1578
295 20250401 141500 8359114183 2870 2870 2870 2865 886
296 20250401 141400 8356571418 2870 2875 2875 2870 764
297 20250401 141300 8354378603 2875 2870 2875 2870 1854
298 20250401 141200 8349056368 2870 2870 2875 2870 2346
299 20250401 141100 8342323098 2865 2865 2865 2865 10
300 20250401 141000 8342294448 2865 2870 2880 2865 1198
301 20250401 140900 8338845763 2870 2845 2885 2845 25593
302 20250401 140800 8265419303 2845 2830 2845 2830 3322
303 20250401 140700 8256002878 2830 2840 2845 2830 4848
304 20250401 140600 8242223753 2830 2825 2835 2825 2386
305 20250401 140500 8235471368 2825 2845 2845 2825 5613
306 20250401 140400 8219591538 2845 2845 2845 2830 1841
307 20250401 140300 8214381448 2830 2840 2845 2830 2946
308 20250401 140200 8206029298 2845 2840 2845 2840 163
309 20250401 140100 8205566373 2840 2840 2840 2840 88
310 20250401 140000 8205316453 2840 2835 2840 2830 1174
311 20250401 135900 8201992053 2835 2840 2840 2835 4181
312 20250401 135800 8190118923 2840 2845 2845 2840 131
313 20250401 135700 8189746863 2845 2840 2845 2840 612
314 20250401 135600 8188006258 2830 2840 2845 2830 784
315 20250401 135500 8185780558 2840 2840 2845 2840 389
316 20250401 135400 8184675768 2840 2840 2845 2825 2230
317 20250401 135300 8178348968 2840 2845 2845 2830 508
318 20250401 135200 8176911288 2845 2840 2845 2840 624
319 20250401 135100 8175138908 2840 2830 2840 2825 2497
320 20250401 135000 8168076108 2830 2835 2835 2825 226
321 20250401 134900 8167436593 2830 2830 2830 2830 0
322 20250401 134800 8167436593 2830 2835 2835 2830 2682
323 20250401 134700 8159843533 2835 2840 2845 2835 430
324 20250401 134600 8158623083 2840 2830 2840 2830 1089
325 20250401 134500 8155536718 2830 2835 2835 2830 101
326 20250401 134400 8155250388 2845 2840 2845 2830 2218
327 20250401 134300 8148956928 2835 2835 2835 2835 0
328 20250401 134200 8148956928 2835 2835 2835 2835 704
329 20250401 134100 8146961088 2835 2835 2835 2835 3102
330 20250401 134000 8138166918 2840 2840 2840 2840 757
331 20250401 133900 8136017038 2835 2835 2835 2835 3212
332 20250401 133800 8126911018 2835 2840 2840 2835 275
333 20250401 133700 8126130893 2845 2835 2845 2830 654
334 20250401 133600 8124274158 2830 2840 2840 2820 7185
335 20250401 133500 8103952783 2840 2840 2845 2835 178
336 20250401 133400 8103447623 2835 2835 2835 2835 201
337 20250401 133300 8102877788 2840 2840 2840 2830 1137
338 20250401 133200 8099652808 2840 2840 2845 2840 1330
339 20250401 133100 8095875518 2840 2850 2850 2840 6071
340 20250401 133000 8078600338 2850 2850 2855 2850 833
341 20250401 132900 8076226283 2860 2860 2860 2850 1754
342 20250401 132800 8071213373 2860 2860 2860 2860 168
343 20250401 132700 8070732893 2860 2860 2860 2860 100
344 20250401 132600 8070446893 2850 2850 2850 2845 263
345 20250401 132500 8069697808 2850 2850 2850 2850 4918
346 20250401 132400 8055681508 2850 2850 2860 2850 3363
347 20250401 132300 8046089188 2850 2855 2855 2850 1832
348 20250401 132200 8040866703 2860 2860 2860 2860 2
349 20250401 132100 8040860983 2855 2855 2855 2855 813
350 20250401 132000 8038539868 2855 2860 2860 2855 2373
351 20250401 131900 8031753748 2860 2865 2865 2860 364
352 20250401 131800 8030712703 2860 2850 2865 2850 14205
353 20250401 131700 7990154303 2850 2860 2860 2850 4388
354 20250401 131600 7977641588 2860 2860 2865 2860 243
355 20250401 131500 7976946568 2865 2855 2870 2850 1792
356 20250401 131400 7971819483 2860 2855 2860 2850 12592
357 20250401 131300 7935925823 2855 2860 2860 2855 8057
358 20250401 131200 7912921833 2860 2865 2865 2860 6780
359 20250401 131100 7893518623 2865 2870 2875 2865 1001
360 20250401 131000 7890644693 2875 2870 2875 2870 688
361 20250401 130900 7888669718 2870 2870 2875 2860 890
362 20250401 130800 7886115318 2870 2865 2870 2865 676
363 20250401 130700 7884175698 2870 2875 2875 2850 5312
364 20250401 130600 7868957768 2870 2860 2870 2860 1646
365 20250401 130500 7864241258 2850 2865 2865 2850 2758
366 20250401 130400 7856358588 2850 2855 2860 2840 7180
367 20250401 130300 7835911508 2855 2870 2875 2855 1873
368 20250401 130200 7830552983 2875 2860 2875 2845 19093
369 20250401 130100 7775876058 2850 2850 2865 2850 4093
370 20250401 130000 7764202708 2850 2860 2860 2850 1828
371 20250401 125900 7758987493 2870 2865 2875 2860 4663
372 20250401 125800 7745605768 2865 2860 2870 2845 5789
373 20250401 125700 7729080968 2860 2865 2865 2850 9702
374 20250401 125600 7701335593 2860 2845 2865 2840 3609
375 20250401 125500 7691034253 2845 2835 2850 2835 3497
376 20250401 125400 7681100768 2830 2835 2845 2830 12942
377 20250401 125300 7644464128 2835 2850 2855 2835 4742
378 20250401 125200 7631001218 2850 2840 2855 2835 5043
379 20250401 125100 7616675118 2840 2845 2845 2835 6536
380 20250401 125000 7598108758 2845 2855 2855 2840 5950
381 20250401 124900 7581161163 2860 2865 2865 2845 10353
382 20250401 124800 7551648428 2865 2865 2865 2855 2647
383 20250401 124700 7544082893 2865 2850 2895 2840 17950
384 20250401 124600 7492837573 2850 2875 2885 2840 31267
385 20250401 124500 7403538198 2875 2880 2895 2870 20999
386 20250401 124400 7343003888 2880 2880 2925 2875 63446
387 20250401 124300 7159297753 2885 2860 2900 2855 83940
388 20250401 124200 6918016413 2860 2855 2865 2840 16707
389 20250401 124100 6870359183 2855 2855 2855 2840 18970
390 20250401 124000 6816380678 2855 2835 2860 2830 6522
391 20250401 123900 6797803036 2840 2845 2845 2825 3520
392 20250401 123800 6787826491 2850 2860 2865 2840 5677
393 20250401 123700 6771640696 2855 2820 2870 2820 41927
394 20250401 123600 6651827231 2820 2825 2830 2805 30038
395 20250401 123500 6567347786 2825 2832 2845 2825 22458
396 20250401 123400 6503744416 2830 2830 2860 2820 27717
397 20250401 123300 6425110606 2835 2840 2845 2820 23667
398 20250401 123200 6358165436 2840 2845 2855 2830 34150
399 20250401 123100 6261237241 2845 2875 2880 2845 58054
400 20250401 123000 6095552821 2875 2890 2900 2850 60203
401 20250401 122900 5922829826 2890 2915 2930 2880 38741
402 20250401 122800 5810538394 2930 2950 2955 2915 66210
403 20250401 122700 5615831304 2950 2955 2965 2910 37197
404 20250401 122600 5506656954 2955 2905 2955 2885 46234
405 20250401 122500 5371418764 2900 2915 2950 2895 80227
406 20250401 122400 5137486824 2915 2945 2955 2875 108817
407 20250401 122300 4820592854 2950 2955 2975 2920 77531
408 20250401 122200 4591991634 2955 3005 3010 2925 138443
409 20250401 122100 4180850624 3010 2985 3030 2985 302063
410 20250401 122000 3270676458 2990 2950 3000 2910 288802
411 20250401 121900 2411799521 2950 2965 2995 2920 304228
412 20250401 121800 1510264922 2965 2845 2975 2845 160949
413 20250401 121700 1037141082 2845 2850 2870 2845 17261
414 20250401 121600 987748637 2845 2845 2845 2845 1
415 20250401 121500 987745792 2845 2840 2845 2840 1317
416 20250401 121400 984000427 2840 2840 2840 2840 2645
417 20250401 121300 976488627 2835 2830 2835 2830 398
418 20250401 121200 975361187 2825 2825 2825 2825 140
419 20250401 121100 974965687 2825 2825 2825 2825 7
420 20250401 121000 974945912 2825 2825 2825 2825 400
421 20250401 120900 973815912 2835 2825 2835 2825 1159
422 20250401 120800 970537307 2820 2815 2820 2815 1733
423 20250401 120700 965650997 2820 2820 2820 2820 116
424 20250401 120600 965323877 2815 2815 2815 2815 0
425 20250401 120500 965323877 2815 2815 2815 2815 0
426 20250401 120400 965323877 2815 2805 2815 2805 37
427 20250401 120300 965219932 2805 2805 2805 2805 250
428 20250401 120200 964518682 2805 2810 2810 2805 1524
429 20250401 120100 960243362 2805 2805 2805 2805 100
430 20250401 120000 959962862 2805 2805 2805 2805 73
431 20250401 115900 959758097 2810 2810 2810 2810 647
432 20250401 115800 957940027 2810 2810 2810 2810 1
433 20250401 115700 957937217 2810 2810 2810 2810 1799
434 20250401 115600 952882027 2815 2820 2820 2815 197
435 20250401 115500 952327197 2825 2815 2825 2815 407
436 20250401 115400 951181482 2815 2815 2815 2815 501
437 20250401 115300 949771167 2820 2825 2825 2820 325
438 20250401 115200 948854597 2830 2830 2830 2830 0
439 20250401 115100 948854597 2830 2830 2830 2830 1762
440 20250401 115000 943868137 2835 2835 2835 2835 1061
441 20250401 114900 940860202 2825 2835 2835 2825 608
442 20250401 114800 939140767 2835 2840 2840 2835 231
443 20250401 114700 938485657 2840 2840 2840 2840 252
444 20250401 114600 937769977 2840 2840 2840 2840 3
445 20250401 114500 937761457 2840 2840 2840 2840 300
446 20250401 114400 936909457 2840 2840 2840 2840 32
447 20250401 114300 936818577 2835 2835 2835 2835 131
448 20250401 114200 936447192 2850 2825 2850 2825 4634
449 20250401 114100 923254112 2820 2840 2840 2820 38866
450 20250401 114000 813640892 2847 2855 2855 2847 27
451 20250401 113900 813563815 2855 2860 2860 2855 1005
452 20250401 113800 810694515 2850 2845 2850 2845 1000
453 20250401 113700 807844615 2845 2860 2860 2845 615
454 20250401 113600 806093665 2860 2855 2860 2850 1067
455 20250401 113500 803045625 2855 2840 2855 2840 4174
456 20250401 113400 791171895 2835 2835 2835 2835 488
457 20250401 113300 789788415 2830 2830 2830 2830 4
458 20250401 113200 789777095 2825 2825 2825 2825 2003
459 20250401 113100 784118620 2830 2835 2835 2830 2266
460 20250401 113000 777705740 2835 2845 2845 2835 2900
461 20250401 112900 769469750 2845 2850 2850 2845 3703
462 20250401 112800 758925155 2850 2850 2850 2850 3000
463 20250401 112700 750375155 2850 2850 2850 2850 19
464 20250401 112600 750321005 2850 2840 2850 2840 1571
465 20250401 112500 745850655 2850 2845 2850 2840 2030
466 20250401 112400 740070450 2850 2830 2850 2830 8306
467 20250401 112300 716491745 2820 2820 2820 2820 0
468 20250401 112200 716491745 2820 2820 2830 2820 3041
469 20250401 112100 707895255 2820 2820 2820 2820 0
470 20250401 112000 707895255 2820 2820 2820 2820 1001
471 20250401 111900 705072435 2820 2825 2825 2820 22
472 20250401 111800 705010380 2825 2825 2825 2825 116
473 20250401 111700 704682680 2825 2825 2825 2825 230
474 20250401 111600 704032930 2815 2820 2820 2815 768
475 20250401 111500 701867270 2820 2820 2820 2820 112
476 20250401 111400 701551430 2820 2820 2825 2820 41
477 20250401 111300 701435720 2820 2820 2820 2820 176
478 20250401 111200 700939400 2815 2815 2815 2815 11
479 20250401 111100 700908435 2815 2815 2815 2815 48
480 20250401 111000 700773315 2815 2820 2820 2815 1356
481 20250401 110900 696953090 2820 2820 2820 2820 12
482 20250401 110800 696919250 2820 2820 2820 2820 410
483 20250401 110700 695763050 2820 2835 2835 2820 3576
484 20250401 110600 685650140 2830 2805 2830 2805 1951
485 20250401 110500 680132885 2805 2825 2825 2805 539
486 20250401 110400 678614170 2830 2805 2830 2805 3960
487 20250401 110300 667432290 2800 2800 2800 2800 82
488 20250401 110200 667202690 2805 2825 2825 2790 5573
489 20250401 110100 651580850 2830 2820 2830 2805 729
490 20250401 110000 649524070 2815 2810 2815 2810 2380
491 20250401 105900 642836265 2810 2810 2810 2810 816
492 20250401 105800 640543305 2810 2820 2820 2810 1552
493 20250401 105700 636178765 2815 2815 2820 2815 3578
494 20250401 105600 626092490 2810 2795 2820 2795 7008
495 20250401 105500 606353965 2795 2795 2795 2795 279
496 20250401 105400 605574160 2785 2785 2805 2785 1582
497 20250401 105300 601161960 2805 2785 2805 2775 12021
498 20250401 105200 567540135 2785 2785 2785 2785 10
499 20250401 105100 567512285 2785 2785 2785 2785 0
500 20250401 105000 567512285 2785 2780 2785 2780 158
501 20250401 104900 567072260 2775 2770 2775 2755 8602
502 20250401 104800 543312540 2790 2785 2790 2785 6250
503 20250401 104700 525906275 2760 2780 2785 2760 1360
504 20250401 104600 522128950 2780 2780 2780 2780 0
505 20250401 104500 522128950 2780 2780 2780 2780 0
506 20250401 104400 522128950 2780 2765 2780 2765 5936
507 20250401 104300 505711275 2765 2775 2780 2765 1293
508 20250401 104200 502120005 2775 2770 2775 2770 355
509 20250401 104100 501134955 2770 2770 2770 2770 0
510 20250401 104000 501134955 2770 2770 2770 2770 0
511 20250401 103900 501134955 2770 2770 2770 2770 0
512 20250401 103800 501134955 2770 2770 2770 2770 0
513 20250401 103700 501134955 2770 2770 2770 2770 0
514 20250401 103600 501134955 2770 2770 2770 2770 403
515 20250401 103500 500018645 2780 2780 2780 2780 0
516 20250401 103400 500018645 2780 2780 2780 2780 0
517 20250401 103300 500018645 2780 2780 2780 2780 1
518 20250401 103200 500015865 2775 2775 2775 2775 150
519 20250401 103100 499599615 2775 2775 2775 2775 494
520 20250401 103000 498228765 2775 2785 2785 2775 849
521 20250401 102900 495864360 2785 2780 2785 2780 2200
522 20250401 102800 489739265 2775 2775 2775 2775 624
523 20250401 102700 488007665 2770 2770 2770 2770 0
524 20250401 102600 488007665 2770 2765 2770 2765 1393
525 20250401 102500 484150410 2765 2765 2765 2765 0
526 20250401 102400 484150410 2765 2760 2765 2760 11544
527 20250401 102300 452279520 2765 2765 2765 2765 0
528 20250401 102200 452279520 2765 2765 2765 2765 1
529 20250401 102100 452276755 2760 2760 2760 2760 0
530 20250401 102000 452276755 2760 2760 2760 2760 0
531 20250401 101900 452276755 2760 2760 2760 2760 0
532 20250401 101800 452276755 2760 2760 2760 2760 0
533 20250401 101700 452276755 2760 2760 2760 2760 0
534 20250401 101600 452276755 2760 2760 2760 2760 10
535 20250401 101500 452249155 2760 2760 2760 2760 0
536 20250401 101400 452249155 2760 2760 2760 2760 0
537 20250401 101300 452249155 2760 2760 2760 2760 189
538 20250401 101200 451727515 2760 2760 2760 2760 0
539 20250401 101100 451727515 2760 2760 2760 2760 568
540 20250401 101000 450159835 2755 2755 2755 2755 0
541 20250401 100900 450159835 2755 2755 2755 2755 0
542 20250401 100800 450159835 2755 2755 2755 2755 0
543 20250401 100700 450159835 2755 2755 2755 2755 6
544 20250401 100600 450143305 2755 2755 2755 2755 99
545 20250401 100500 449870560 2745 2745 2745 2745 0
546 20250401 100400 449870560 2745 2745 2745 2745 235
547 20250401 100300 449225485 2755 2755 2755 2755 0
548 20250401 100200 449225485 2755 2755 2755 2755 10
549 20250401 100100 449197935 2740 2750 2750 2740 1148
550 20250401 100000 446040945 2740 2740 2740 2740 101
551 20250401 095900 445764205 2745 2745 2745 2745 0
552 20250401 095800 445764205 2745 2745 2745 2745 756
553 20250401 095700 443688985 2745 2745 2745 2745 500
554 20250401 095600 442316485 2750 2750 2750 2750 0
555 20250401 095500 442316485 2750 2750 2750 2750 554
556 20250401 095400 440792985 2750 2750 2750 2750 5
557 20250401 095300 440779235 2750 2750 2750 2750 30
558 20250401 095200 440696735 2750 2750 2750 2750 100
559 20250401 095100 440421735 2750 2750 2755 2750 4684
560 20250401 095000 427540720 2750 2755 2755 2750 1002
561 20250401 094900 424781485 2755 2755 2755 2755 253
562 20250401 094800 424084470 2755 2755 2755 2755 230
563 20250401 094700 423450820 2750 2750 2750 2750 400
564 20250401 094600 422350820 2755 2755 2755 2755 0
565 20250401 094500 422350820 2755 2755 2755 2755 27
566 20250401 094400 422276435 2755 2755 2755 2755 519
567 20250401 094300 420846590 2755 2755 2755 2755 1
568 20250401 094200 420843835 2750 2755 2755 2750 150
569 20250401 094100 420430835 2755 2750 2755 2750 615
570 20250401 094000 418739010 2750 2750 2755 2750 221
571 20250401 093900 418131160 2755 2755 2755 2750 1092
572 20250401 093800 415127155 2750 2750 2760 2750 3010
573 20250401 093700 406849645 2750 2755 2755 2750 2336
574 20250401 093600 400421600 2755 2760 2760 2755 2478
575 20250401 093500 393594660 2760 2760 2760 2760 84
576 20250401 093400 393362820 2760 2765 2765 2755 3380
577 20250401 093300 384032930 2765 2765 2765 2765 13
578 20250401 093200 383996985 2765 2775 2775 2765 492
579 20250401 093100 382636525 2775 2775 2775 2775 239
580 20250401 093000 381973300 2770 2765 2770 2765 2000
581 20250401 092900 376438300 2765 2765 2765 2765 0
582 20250401 092800 376438300 2765 2780 2780 2765 2233
583 20250401 092700 370249660 2785 2780 2785 2780 240
584 20250401 092600 369582410 2785 2785 2785 2785 0
585 20250401 092500 369582410 2785 2785 2785 2785 6
586 20250401 092400 369565700 2785 2780 2785 2780 1676
587 20250401 092300 364902305 2775 2775 2775 2775 0
588 20250401 092200 364902305 2775 2775 2775 2775 1757
589 20250401 092100 360026630 2775 2775 2775 2775 213
590 20250401 092000 359435555 2775 2785 2790 2775 1190
591 20250401 091900 356127435 2785 2795 2795 2785 1441
592 20250401 091800 352104250 2795 2790 2795 2790 890
593 20250401 091700 349619960 2790 2780 2800 2780 7285
594 20250401 091600 329261300 2770 2775 2780 2760 240
595 20250401 091500 328595355 2780 2785 2790 2780 2127
596 20250401 091400 322671170 2790 2765 2790 2760 3264
597 20250401 091300 313604445 2770 2770 2770 2770 0
598 20250401 091200 313604445 2770 2775 2775 2760 72
599 20250401 091100 313404985 2755 2755 2755 2755 0
600 20250401 091000 313404985 2755 2755 2755 2755 4
601 20250401 090900 313393965 2755 2790 2790 2750 2919
602 20250401 090800 305307865 2790 2775 2790 2775 2617
603 20250401 090700 298027785 2770 2770 2770 2765 2430
604 20250401 090600 291296750 2765 2750 2765 2740 3932
605 20250401 090500 280479075 2750 2750 2760 2750 2246
606 20250401 090400 274293460 2750 2775 2775 2750 7049
607 20250401 090300 254825300 2790 2780 2790 2760 4871
608 20250401 090200 241321300 2790 2800 2800 2750 12695
609 20250401 090100 206174240 2790 2800 2825 2780 21270
610 20250401 090000 146566825 2800 2800 2875 2795 51970

1
012690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,36571255,0,100570951250,0.00
20250327,36242,36571255,102202440,103130939100,0.10
20250326,36242,36571255,102021230,102948082825,0.10
20250325,36242,36571255,101115180,102033801450,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 36571255 0 100570951250 0.00
3 20250327 36242 36571255 102202440 103130939100 0.10
4 20250326 36242 36571255 102021230 102948082825 0.10
5 20250325 36242 36571255 101115180 102033801450 0.10