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

624
027360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,785526453,2100,2100,2100,2100,6684
20250401,192100,785526453,2100,2100,2100,2100,0
20250401,192000,785526453,2100,2100,2100,2100,0
20250401,191900,785526453,2100,2100,2100,2100,0
20250401,191800,785526453,2100,2100,2100,2100,0
20250401,191700,785526453,2100,2100,2100,2100,0
20250401,191600,785526453,2100,2100,2100,2100,0
20250401,191500,785526453,2100,2100,2100,2100,0
20250401,191400,785526453,2100,2100,2100,2100,0
20250401,191300,785526453,2100,2100,2100,2100,0
20250401,191200,785526453,2100,2100,2100,2100,0
20250401,191100,785526453,2100,2100,2100,2100,0
20250401,191000,785526453,2100,2100,2100,2100,0
20250401,190900,785526453,2100,2100,2100,2100,0
20250401,190800,785526453,2100,2100,2100,2100,0
20250401,190700,785526453,2100,2100,2100,2100,0
20250401,190600,785526453,2100,2100,2100,2100,0
20250401,190500,785526453,2100,2100,2100,2100,0
20250401,190400,785526453,2100,2100,2100,2100,0
20250401,190300,785526453,2100,2100,2100,2100,0
20250401,190200,785526453,2100,2100,2100,2100,0
20250401,190100,785526453,2100,2100,2100,2100,0
20250401,190000,785526453,2100,2100,2100,2100,0
20250401,185900,785526453,2100,2100,2100,2100,0
20250401,185800,785526453,2100,2100,2100,2100,0
20250401,185700,785526453,2100,2100,2100,2100,0
20250401,185600,785526453,2100,2100,2100,2100,0
20250401,185500,785526453,2100,2100,2100,2100,0
20250401,185400,785526453,2100,2100,2100,2100,0
20250401,185300,785526453,2100,2100,2100,2100,0
20250401,185200,785526453,2100,2100,2100,2100,6684
20250401,185100,785526453,2100,2100,2100,2100,0
20250401,185000,785526453,2100,2100,2100,2100,0
20250401,184900,785526453,2100,2100,2100,2100,0
20250401,184800,785526453,2100,2100,2100,2100,0
20250401,184700,785526453,2100,2100,2100,2100,0
20250401,184600,785526453,2100,2100,2100,2100,0
20250401,184500,785526453,2100,2100,2100,2100,0
20250401,184400,785526453,2100,2100,2100,2100,0
20250401,184300,785526453,2100,2100,2100,2100,0
20250401,184200,785526453,2100,2100,2100,2100,0
20250401,184100,785526453,2100,2100,2100,2100,0
20250401,184000,785526453,2100,2100,2100,2100,0
20250401,183900,785526453,2100,2100,2100,2100,0
20250401,183800,785526453,2100,2100,2100,2100,0
20250401,183700,785526453,2100,2100,2100,2100,0
20250401,183600,785526453,2100,2100,2100,2100,0
20250401,183500,785526453,2100,2100,2100,2100,0
20250401,183400,785526453,2100,2100,2100,2100,0
20250401,183300,785526453,2100,2100,2100,2100,0
20250401,183200,785526453,2100,2100,2100,2100,0
20250401,183100,785526453,2100,2100,2100,2100,0
20250401,183000,785526453,2100,2100,2100,2100,0
20250401,182900,785526453,2100,2100,2100,2100,0
20250401,182800,785526453,2100,2100,2100,2100,0
20250401,182700,785526453,2100,2100,2100,2100,0
20250401,182600,785526453,2100,2100,2100,2100,0
20250401,182500,785526453,2100,2100,2100,2100,0
20250401,182400,785526453,2100,2100,2100,2100,0
20250401,182300,785526453,2100,2100,2100,2100,0
20250401,182200,785526453,2100,2100,2100,2100,6684
20250401,182100,785526453,2100,2100,2100,2100,0
20250401,182000,785526453,2100,2100,2100,2100,0
20250401,181900,785526453,2100,2100,2100,2100,0
20250401,181800,785526453,2100,2100,2100,2100,0
20250401,181700,785526453,2100,2100,2100,2100,0
20250401,181600,785526453,2100,2100,2100,2100,0
20250401,181500,785526453,2100,2100,2100,2100,0
20250401,181400,785526453,2100,2100,2100,2100,0
20250401,181300,785526453,2100,2100,2100,2100,0
20250401,181200,785526453,2100,2100,2100,2100,0
20250401,181100,785526453,2100,2100,2100,2100,0
20250401,181000,785526453,2100,2100,2100,2100,0
20250401,180900,785526453,2100,2100,2100,2100,0
20250401,180800,785526453,2100,2100,2100,2100,0
20250401,180700,785526453,2100,2100,2100,2100,0
20250401,180600,785526453,2100,2100,2100,2100,0
20250401,180500,785526453,2100,2100,2100,2100,0
20250401,180400,785526453,2100,2100,2100,2100,0
20250401,180300,785526453,2100,2100,2100,2100,0
20250401,180200,785526453,2100,2100,2100,2100,0
20250401,180100,785526453,2100,2100,2100,2100,0
20250401,180000,785526453,2100,2100,2100,2100,0
20250401,175900,785526453,2100,2100,2100,2100,0
20250401,175800,785526453,2100,2100,2100,2100,0
20250401,175700,785526453,2100,2100,2100,2100,0
20250401,175600,785526453,2100,2100,2100,2100,0
20250401,175500,785526453,2100,2100,2100,2100,0
20250401,175400,785526453,2100,2100,2100,2100,0
20250401,175300,785526453,2100,2100,2100,2100,0
20250401,175200,785526453,2100,2100,2100,2100,6684
20250401,175100,785526453,2100,2100,2100,2100,0
20250401,175000,785526453,2100,2100,2100,2100,0
20250401,174900,785526453,2100,2100,2100,2100,0
20250401,174800,785526453,2100,2100,2100,2100,0
20250401,174700,785526453,2100,2100,2100,2100,0
20250401,174600,785526453,2100,2100,2100,2100,0
20250401,174500,785526453,2100,2100,2100,2100,0
20250401,174400,785526453,2100,2100,2100,2100,0
20250401,174300,785526453,2100,2100,2100,2100,0
20250401,174200,785526453,2100,2100,2100,2100,0
20250401,174100,785526453,2100,2100,2100,2100,0
20250401,174000,785526453,2100,2100,2100,2100,0
20250401,173900,785526453,2100,2100,2100,2100,0
20250401,173800,785526453,2100,2100,2100,2100,0
20250401,173700,785526453,2100,2100,2100,2100,0
20250401,173600,785526453,2100,2100,2100,2100,0
20250401,173500,785526453,2100,2100,2100,2100,0
20250401,173400,785526453,2100,2100,2100,2100,0
20250401,173300,785526453,2100,2100,2100,2100,0
20250401,173200,785526453,2100,2100,2100,2100,0
20250401,173100,785526453,2100,2100,2100,2100,0
20250401,173000,785526453,2100,2100,2100,2100,0
20250401,172900,785526453,2100,2100,2100,2100,0
20250401,172800,785526453,2100,2100,2100,2100,0
20250401,172700,785526453,2100,2100,2100,2100,0
20250401,172600,785526453,2100,2100,2100,2100,0
20250401,172500,785526453,2100,2100,2100,2100,0
20250401,172400,785526453,2100,2100,2100,2100,0
20250401,172300,785526453,2100,2100,2100,2100,0
20250401,172200,785526453,2100,2100,2100,2100,6684
20250401,172100,785526453,2100,2100,2100,2100,0
20250401,172000,785526453,2100,2100,2100,2100,0
20250401,171900,785526453,2100,2100,2100,2100,0
20250401,171800,785526453,2100,2100,2100,2100,0
20250401,171700,785526453,2100,2100,2100,2100,0
20250401,171600,785526453,2100,2100,2100,2100,0
20250401,171500,785526453,2100,2100,2100,2100,0
20250401,171400,785526453,2100,2100,2100,2100,0
20250401,171300,785526453,2100,2100,2100,2100,0
20250401,171200,785526453,2100,2100,2100,2100,0
20250401,171100,785526453,2100,2100,2100,2100,0
20250401,171000,785526453,2100,2100,2100,2100,0
20250401,170900,785526453,2100,2100,2100,2100,0
20250401,170800,785526453,2100,2100,2100,2100,0
20250401,170700,785526453,2100,2100,2100,2100,0
20250401,170600,785526453,2100,2100,2100,2100,0
20250401,170500,785526453,2100,2100,2100,2100,0
20250401,170400,785526453,2100,2100,2100,2100,0
20250401,170300,785526453,2100,2100,2100,2100,0
20250401,170200,785526453,2100,2100,2100,2100,0
20250401,170100,785526453,2100,2100,2100,2100,0
20250401,170000,785526453,2100,2100,2100,2100,0
20250401,165900,785526453,2100,2100,2100,2100,0
20250401,165800,785526453,2100,2100,2100,2100,0
20250401,165700,785526453,2100,2100,2100,2100,0
20250401,165600,785526453,2100,2100,2100,2100,0
20250401,165500,785526453,2100,2100,2100,2100,0
20250401,165400,785526453,2100,2100,2100,2100,0
20250401,165300,785526453,2100,2100,2100,2100,0
20250401,165200,785526453,2100,2100,2100,2100,6684
20250401,165100,785526453,2100,2100,2100,2100,0
20250401,165000,785526453,2100,2100,2100,2100,0
20250401,164900,785526453,2100,2100,2100,2100,0
20250401,164800,785526453,2100,2100,2100,2100,0
20250401,164700,785526453,2100,2100,2100,2100,0
20250401,164600,785526453,2100,2100,2100,2100,0
20250401,164500,785526453,2100,2100,2100,2100,0
20250401,164400,785526453,2100,2100,2100,2100,0
20250401,164300,785526453,2100,2100,2100,2100,0
20250401,164200,785526453,2100,2100,2100,2100,0
20250401,164100,785526453,2100,2100,2100,2100,0
20250401,164000,785526453,2100,2100,2100,2100,0
20250401,163900,785526453,2100,2100,2100,2100,0
20250401,163800,785526453,2100,2100,2100,2100,0
20250401,163700,785526453,2100,2100,2100,2100,0
20250401,163600,785526453,2100,2100,2100,2100,0
20250401,163500,785526453,2100,2100,2100,2100,0
20250401,163400,785526453,2100,2100,2100,2100,0
20250401,163300,785526453,2100,2100,2100,2100,0
20250401,163200,785526453,2100,2100,2100,2100,0
20250401,163100,785526453,2100,2100,2100,2100,0
20250401,163000,785526453,2100,2100,2100,2100,0
20250401,162900,785526453,2100,2100,2100,2100,0
20250401,162800,785526453,2100,2100,2100,2100,0
20250401,162700,785526453,2100,2100,2100,2100,0
20250401,162600,785526453,2100,2100,2100,2100,0
20250401,162500,785526453,2100,2100,2100,2100,0
20250401,162400,785526453,2100,2100,2100,2100,0
20250401,162300,785526453,2100,2100,2100,2100,0
20250401,162200,785526453,2100,2100,2100,2100,6684
20250401,162100,785526453,2100,2100,2100,2100,0
20250401,162000,785526453,2100,2100,2100,2100,0
20250401,161900,785526453,2100,2100,2100,2100,0
20250401,161800,785526453,2100,2100,2100,2100,0
20250401,161700,785526453,2100,2100,2100,2100,0
20250401,161600,785526453,2100,2100,2100,2100,0
20250401,161500,785526453,2100,2100,2100,2100,0
20250401,161400,785526453,2100,2100,2100,2100,0
20250401,161300,785526453,2100,2100,2100,2100,0
20250401,161200,785526453,2100,2100,2100,2100,0
20250401,161100,785526453,2100,2100,2100,2100,0
20250401,161000,785526453,2100,2100,2100,2100,0
20250401,160900,785526453,2100,2100,2100,2100,0
20250401,160800,785526453,2100,2100,2100,2100,0
20250401,160700,785526453,2100,2100,2100,2100,0
20250401,160600,785526453,2100,2100,2100,2100,0
20250401,160500,785526453,2100,2100,2100,2100,0
20250401,160400,785526453,2100,2100,2100,2100,0
20250401,160300,785526453,2100,2100,2100,2100,0
20250401,160200,785526453,2100,2100,2100,2100,0
20250401,160100,785526453,2100,2100,2100,2100,0
20250401,160000,785526453,2100,2100,2100,2100,0
20250401,155900,785526453,2100,2100,2100,2100,0
20250401,155800,785526453,2100,2100,2100,2100,0
20250401,155700,785526453,2100,2100,2100,2100,0
20250401,155600,785526453,2100,2100,2100,2100,0
20250401,155500,785526453,2100,2100,2100,2100,0
20250401,155400,785526453,2100,2100,2100,2100,0
20250401,155300,785526453,2100,2100,2100,2100,0
20250401,155200,785526453,2100,2100,2100,2100,6684
20250401,155100,785526453,2100,2100,2100,2100,0
20250401,155000,785526453,2100,2100,2100,2100,0
20250401,154900,785526453,2100,2100,2100,2100,0
20250401,154800,785526453,2100,2100,2100,2100,0
20250401,154700,785526453,2100,2100,2100,2100,0
20250401,154600,785526453,2100,2100,2100,2100,0
20250401,154500,785526453,2100,2100,2100,2100,0
20250401,154400,785526453,2100,2100,2100,2100,0
20250401,154300,785526453,2100,2100,2100,2100,0
20250401,154200,785526453,2100,2100,2100,2100,0
20250401,154100,785526453,2100,2100,2100,2100,0
20250401,154000,785526453,2100,2100,2100,2100,0
20250401,153900,785526453,2100,2100,2100,2100,0
20250401,153800,785526453,2100,2100,2100,2100,0
20250401,153700,785526453,2100,2100,2100,2100,0
20250401,153600,785526453,2100,2100,2100,2100,0
20250401,153500,785526453,2100,2100,2100,2100,0
20250401,153400,785526453,2100,2100,2100,2100,0
20250401,153300,785526453,2100,2100,2100,2100,0
20250401,153200,785526453,2100,2100,2100,2100,0
20250401,153100,785526453,2100,2100,2100,2100,0
20250401,153000,785526453,2100,2100,2100,2100,6684
20250401,152900,771490053,2100,2100,2100,2100,0
20250401,152800,771490053,2100,2100,2100,2100,0
20250401,152700,771490053,2100,2100,2100,2100,0
20250401,152600,771490053,2100,2100,2100,2100,0
20250401,152500,771490053,2100,2100,2100,2100,0
20250401,152400,771490053,2100,2100,2100,2100,0
20250401,152300,771490053,2100,2100,2100,2100,0
20250401,152200,771490053,2100,2100,2100,2100,0
20250401,152100,771490053,2100,2100,2100,2100,0
20250401,152000,771490053,2100,2100,2100,2100,0
20250401,151900,771490053,2100,2085,2100,2085,270
20250401,151800,770925738,2085,2085,2085,2085,1599
20250401,151700,767591823,2085,2085,2085,2085,4
20250401,151600,767583483,2085,2100,2100,2085,1707
20250401,151500,764003913,2100,2090,2105,2085,11613
20250401,151400,739644968,2090,2090,2090,2090,3
20250401,151300,739638698,2085,2085,2085,2085,0
20250401,151200,739638698,2085,2090,2090,2085,1214
20250401,151100,737102603,2090,2090,2090,2090,334
20250401,151000,736404543,2090,2095,2095,2085,544
20250401,150900,735269528,2095,2095,2095,2095,0
20250401,150800,735269528,2095,2095,2095,2095,0
20250401,150700,735269528,2095,2090,2095,2085,2054
20250401,150600,730983208,2095,2095,2095,2095,0
20250401,150500,730983208,2095,2095,2095,2095,14
20250401,150400,730953878,2092,2095,2095,2092,57
20250401,150300,730834628,2090,2090,2090,2090,0
20250401,150200,730834628,2090,2090,2090,2090,7
20250401,150100,730819998,2090,2090,2090,2090,22
20250401,150000,730774018,2090,2090,2090,2090,700
20250401,145900,729311018,2095,2095,2095,2095,0
20250401,145800,729311018,2095,2092,2095,2090,735
20250401,145700,727774158,2092,2092,2095,2090,883
20250401,145600,725927968,2095,2095,2095,2095,2031
20250401,145500,721673023,2095,2090,2095,2090,4015
20250401,145400,713280128,2090,2090,2090,2090,0
20250401,145300,713280128,2090,2090,2090,2090,0
20250401,145200,713280128,2090,2090,2090,2090,21
20250401,145100,713236238,2095,2095,2095,2095,0
20250401,145000,713236238,2095,2095,2095,2095,178
20250401,144900,712863328,2095,2095,2095,2095,0
20250401,144800,712863328,2095,2090,2095,2090,3177
20250401,144700,706222518,2095,2095,2095,2095,2192
20250401,144600,701630278,2095,2095,2095,2095,0
20250401,144500,701630278,2095,2095,2095,2095,0
20250401,144400,701630278,2095,2095,2095,2095,96
20250401,144300,701429158,2095,2095,2095,2095,0
20250401,144200,701429158,2095,2090,2095,2090,4825
20250401,144100,691341073,2090,2090,2090,2090,2
20250401,144000,691336893,2095,2095,2095,2095,502
20250401,143900,690285203,2090,2090,2090,2090,60
20250401,143800,690159803,2095,2090,2095,2090,6
20250401,143700,690147238,2090,2090,2090,2090,700
20250401,143600,688684238,2095,2095,2095,2095,200
20250401,143500,688265238,2095,2090,2095,2090,227
20250401,143400,687789838,2095,2095,2095,2095,0
20250401,143300,687789838,2095,2095,2095,2095,3313
20250401,143200,680849103,2095,2095,2095,2095,0
20250401,143100,680849103,2095,2095,2095,2095,0
20250401,143000,680849103,2095,2095,2095,2095,1818
20250401,142900,677040393,2095,2095,2095,2095,572
20250401,142800,675842053,2090,2090,2090,2090,115
20250401,142700,675601703,2095,2095,2095,2095,0
20250401,142600,675601703,2095,2095,2095,2095,0
20250401,142500,675601703,2095,2095,2095,2095,0
20250401,142400,675601703,2095,2095,2095,2095,2
20250401,142300,675597513,2090,2090,2090,2090,157
20250401,142200,675269383,2095,2095,2095,2095,0
20250401,142100,675269383,2095,2095,2095,2095,9
20250401,142000,675250528,2095,2095,2095,2095,2
20250401,141900,675246338,2095,2095,2095,2095,0
20250401,141800,675246338,2095,2095,2095,2095,0
20250401,141700,675246338,2095,2090,2095,2090,9
20250401,141600,675227508,2095,2095,2095,2095,0
20250401,141500,675227508,2095,2095,2095,2095,0
20250401,141400,675227508,2095,2095,2095,2095,0
20250401,141300,675227508,2095,2095,2095,2095,0
20250401,141200,675227508,2095,2095,2095,2095,0
20250401,141100,675227508,2095,2095,2095,2095,0
20250401,141000,675227508,2095,2095,2095,2095,0
20250401,140900,675227508,2095,2095,2095,2095,0
20250401,140800,675227508,2095,2095,2095,2095,0
20250401,140700,675227508,2095,2095,2095,2095,0
20250401,140600,675227508,2095,2095,2095,2095,0
20250401,140500,675227508,2095,2095,2095,2095,0
20250401,140400,675227508,2095,2095,2095,2095,2
20250401,140300,675223318,2090,2095,2095,2090,112
20250401,140200,674989228,2090,2090,2090,2090,500
20250401,140100,673944228,2095,2095,2095,2095,2
20250401,140000,673940038,2095,2095,2095,2095,51
20250401,135900,673833193,2095,2095,2095,2095,131
20250401,135800,673558748,2095,2095,2095,2095,52
20250401,135700,673449808,2095,2095,2095,2095,2
20250401,135600,673445618,2090,2090,2090,2090,0
20250401,135500,673445618,2090,2090,2090,2090,70
20250401,135400,673299318,2090,2095,2095,2090,25
20250401,135300,673247043,2095,2095,2095,2095,7
20250401,135200,673232378,2095,2095,2095,2095,0
20250401,135100,673232378,2095,2095,2095,2095,0
20250401,135000,673232378,2095,2095,2095,2095,0
20250401,134900,673232378,2095,2095,2095,2095,0
20250401,134800,673232378,2095,2095,2095,2090,3305
20250401,134700,666324098,2100,2100,2100,2100,0
20250401,134600,666324098,2100,2100,2100,2100,30
20250401,134500,666261098,2100,2100,2100,2100,0
20250401,134400,666261098,2100,2100,2100,2100,0
20250401,134300,666261098,2100,2100,2100,2100,0
20250401,134200,666261098,2100,2100,2100,2100,827
20250401,134100,664524398,2095,2095,2095,2095,0
20250401,134000,664524398,2095,2095,2095,2095,2551
20250401,133900,659180053,2100,2100,2100,2100,0
20250401,133800,659180053,2100,2100,2100,2100,100
20250401,133700,658970053,2100,2100,2100,2100,500
20250401,133600,657920053,2100,2100,2100,2100,100
20250401,133500,657710053,2100,2100,2100,2100,500
20250401,133400,656660053,2100,2100,2100,2100,0
20250401,133300,656660053,2100,2100,2100,2100,0
20250401,133200,656660053,2100,2100,2100,2100,0
20250401,133100,656660053,2100,2100,2100,2100,0
20250401,133000,656660053,2100,2100,2100,2100,468
20250401,132900,655677253,2100,2100,2100,2100,0
20250401,132800,655677253,2100,2100,2100,2100,0
20250401,132700,655677253,2100,2100,2100,2100,131
20250401,132600,655402153,2095,2095,2095,2095,0
20250401,132500,655402153,2095,2095,2095,2095,0
20250401,132400,655402153,2095,2100,2100,2095,172
20250401,132300,655041453,2095,2095,2095,2095,0
20250401,132200,655041453,2095,2100,2100,2095,2844
20250401,132100,649081778,2100,2100,2100,2100,1452
20250401,132000,646032578,2100,2100,2100,2100,0
20250401,131900,646032578,2100,2100,2100,2100,34
20250401,131800,645961178,2095,2100,2100,2095,663
20250401,131700,644568928,2100,2100,2100,2100,15
20250401,131600,644537428,2100,2100,2100,2100,0
20250401,131500,644537428,2100,2100,2105,2100,4006
20250401,131400,636124798,2105,2105,2105,2105,0
20250401,131300,636124798,2105,2105,2105,2105,2852
20250401,131200,630121338,2105,2105,2105,2105,300
20250401,131100,629489838,2105,2100,2105,2100,2377
20250401,131000,624498128,2100,2100,2100,2100,100
20250401,130900,624288128,2105,2105,2105,2105,10
20250401,130800,624267078,2105,2105,2105,2105,298
20250401,130700,623639788,2105,2105,2105,2105,15
20250401,130600,623608213,2105,2105,2105,2105,0
20250401,130500,623608213,2105,2105,2105,2105,3812
20250401,130400,615583953,2110,2110,2110,2110,0
20250401,130300,615583953,2110,2110,2110,2110,0
20250401,130200,615583953,2110,2110,2110,2110,0
20250401,130100,615583953,2110,2110,2110,2110,341
20250401,130000,614864443,2110,2110,2110,2110,0
20250401,125900,614864443,2110,2110,2110,2110,8
20250401,125800,614847563,2110,2110,2110,2110,100
20250401,125700,614636563,2110,2110,2110,2110,93
20250401,125600,614440333,2105,2110,2110,2105,706
20250401,125500,612954173,2110,2110,2110,2110,1734
20250401,125400,609295433,2110,2110,2110,2110,587
20250401,125300,608056863,2115,2115,2115,2115,0
20250401,125200,608056863,2115,2115,2115,2115,922
20250401,125100,606106833,2115,2115,2115,2110,2530
20250401,125000,600756118,2115,2115,2115,2115,0
20250401,124900,600756118,2115,2115,2115,2115,0
20250401,124800,600756118,2115,2115,2115,2115,0
20250401,124700,600756118,2115,2115,2115,2115,1000
20250401,124600,598641118,2115,2110,2115,2110,247
20250401,124500,598118913,2110,2110,2110,2110,300
20250401,124400,597485913,2110,2110,2110,2110,620
20250401,124300,596177713,2110,2110,2110,2110,1104
20250401,124200,593848273,2110,2110,2110,2110,0
20250401,124100,593848273,2110,2110,2110,2110,0
20250401,124000,593848273,2110,2110,2110,2110,143
20250401,123900,593546543,2110,2110,2110,2110,0
20250401,123800,593546543,2110,2110,2110,2110,0
20250401,123700,593546543,2110,2110,2110,2110,4
20250401,123600,593538103,2110,2110,2110,2110,0
20250401,123500,593538103,2110,2110,2110,2110,0
20250401,123400,593538103,2110,2110,2110,2110,0
20250401,123300,593538103,2110,2110,2110,2110,100
20250401,123200,593327103,2110,2110,2110,2110,500
20250401,123100,592272103,2110,2110,2110,2110,213
20250401,123000,591822673,2110,2110,2110,2110,87
20250401,122900,591639103,2110,2115,2115,2110,2800
20250401,122800,585730603,2115,2115,2115,2115,180
20250401,122700,585349903,2115,2115,2115,2115,1
20250401,122600,585347788,2115,2115,2115,2115,0
20250401,122500,585347788,2115,2115,2115,2110,41
20250401,122400,585261223,2115,2115,2115,2115,844
20250401,122300,583476163,2115,2115,2115,2115,0
20250401,122200,583476163,2115,2120,2120,2115,18
20250401,122100,583438058,2115,2115,2115,2115,0
20250401,122000,583438058,2115,2115,2115,2115,1250
20250401,121900,580794308,2120,2120,2120,2120,3
20250401,121800,580787948,2120,2120,2120,2120,0
20250401,121700,580787948,2120,2120,2120,2120,0
20250401,121600,580787948,2120,2120,2120,2120,0
20250401,121500,580787948,2120,2120,2120,2120,0
20250401,121400,580787948,2120,2120,2120,2120,0
20250401,121300,580787948,2120,2120,2120,2120,2
20250401,121200,580783708,2115,2115,2115,2115,100
20250401,121100,580572208,2115,2115,2115,2115,955
20250401,121000,578552383,2115,2115,2115,2115,0
20250401,120900,578552383,2115,2115,2115,2115,0
20250401,120800,578552383,2115,2115,2115,2115,1000
20250401,120700,576437383,2110,2110,2110,2110,0
20250401,120600,576437383,2110,2110,2110,2110,873
20250401,120500,574595353,2110,2110,2110,2105,1020
20250401,120400,572447673,2110,2110,2110,2110,1169
20250401,120300,569981083,2105,2105,2105,2105,0
20250401,120200,569981083,2105,2110,2110,2105,165
20250401,120100,569633153,2110,2110,2110,2110,100
20250401,120000,569422153,2110,2110,2110,2110,0
20250401,115900,569422153,2110,2110,2110,2110,0
20250401,115800,569422153,2110,2110,2110,2110,0
20250401,115700,569422153,2110,2110,2110,2110,0
20250401,115600,569422153,2110,2110,2110,2110,0
20250401,115500,569422153,2110,2110,2110,2110,19
20250401,115400,569382063,2110,2120,2120,2110,234
20250401,115300,568887123,2120,2120,2120,2120,1
20250401,115200,568885003,2120,2120,2120,2120,500
20250401,115100,567825003,2120,2120,2120,2120,1
20250401,115000,567822883,2120,2120,2120,2120,0
20250401,114900,567822883,2120,2120,2120,2120,0
20250401,114800,567822883,2120,2120,2120,2120,11
20250401,114700,567799563,2115,2115,2120,2105,7468
20250401,114600,552022943,2120,2115,2120,2115,2220
20250401,114500,547327163,2115,2115,2115,2115,0
20250401,114400,547327163,2115,2115,2115,2115,0
20250401,114300,547327163,2115,2110,2115,2110,516
20250401,114200,546238323,2110,2110,2110,2110,20
20250401,114100,546196123,2115,2115,2115,2115,0
20250401,114000,546196123,2115,2115,2115,2115,330
20250401,113900,545498173,2115,2115,2115,2115,1
20250401,113800,545496058,2110,2110,2110,2110,177
20250401,113700,545122588,2115,2115,2115,2115,50
20250401,113600,545016838,2115,2110,2115,2110,11
20250401,113500,544993623,2115,2110,2115,2110,306
20250401,113400,544347878,2110,2110,2110,2110,1
20250401,113300,544345768,2115,2115,2115,2115,0
20250401,113200,544345768,2115,2110,2115,2110,1098
20250401,113100,542028498,2115,2115,2115,2115,0
20250401,113000,542028498,2115,2115,2115,2115,24
20250401,112900,541977738,2120,2115,2120,2115,191
20250401,112800,541573273,2120,2115,2120,2115,759
20250401,112700,539967673,2120,2120,2120,2120,185
20250401,112600,539575473,2120,2110,2120,2110,4387
20250401,112500,530301828,2115,2105,2115,2105,4676
20250401,112400,520440183,2105,2105,2105,2105,3
20250401,112300,520433868,2105,2105,2105,2105,100
20250401,112200,520223368,2105,2105,2105,2105,2000
20250401,112100,516013368,2100,2105,2105,2100,1150
20250401,112000,513593268,2105,2105,2105,2100,375
20250401,111900,512804018,2100,2105,2105,2100,300
20250401,111800,512173368,2105,2105,2105,2105,3393
20250401,111700,505031103,2100,2100,2100,2100,910
20250401,111600,503120103,2100,2105,2105,2100,1095
20250401,111500,500820363,2105,2105,2105,2105,2
20250401,111400,500816153,2100,2100,2105,2100,403
20250401,111300,499969838,2105,2100,2105,2100,1602
20250401,111200,496605628,2100,2100,2100,2100,1100
20250401,111100,494295628,2100,2100,2100,2100,1507
20250401,111000,491130928,2100,2100,2100,2100,229
20250401,110900,490650028,2100,2100,2100,2100,100
20250401,110800,490440028,2100,2105,2105,2100,1101
20250401,110700,488127923,2100,2095,2100,2095,16472
20250401,110600,453583883,2095,2095,2095,2095,0
20250401,110500,453583883,2095,2095,2095,2095,2
20250401,110400,453579693,2085,2085,2085,2085,0
20250401,110300,453579693,2085,2085,2085,2085,0
20250401,110200,453579693,2085,2085,2085,2085,100
20250401,110100,453371193,2085,2085,2085,2085,0
20250401,110000,453371193,2085,2085,2085,2085,0
20250401,105900,453371193,2085,2085,2085,2085,1200
20250401,105800,450869193,2095,2090,2095,2090,18
20250401,105700,450831568,2090,2090,2090,2090,3
20250401,105600,450825298,2100,2095,2100,2095,7597
20250401,105500,434909533,2085,2090,2095,2085,635
20250401,105400,433582383,2085,2085,2085,2085,800
20250401,105300,431914383,2095,2095,2095,2095,0
20250401,105200,431914383,2095,2095,2095,2095,14
20250401,105100,431885053,2095,2090,2095,2085,1880
20250401,105000,427960993,2090,2085,2090,2085,3
20250401,104900,427954728,2090,2090,2090,2090,0
20250401,104800,427954728,2090,2075,2090,2075,7988
20250401,104700,411296248,2075,2075,2075,2075,589
20250401,104600,410074073,2080,2080,2080,2080,0
20250401,104500,410074073,2080,2080,2080,2080,68
20250401,104400,409932633,2080,2080,2080,2080,1219
20250401,104300,407397113,2080,2075,2080,2075,637
20250401,104200,406075318,2075,2070,2075,2070,102
20250401,104100,405864168,2080,2080,2080,2080,0
20250401,104000,405864168,2080,2080,2080,2080,2
20250401,103900,405860008,2070,2080,2080,2070,3010
20250401,103800,399629258,2070,2070,2070,2070,11583
20250401,103700,375652448,2075,2075,2075,2075,1001
20250401,103600,373575373,2075,2080,2080,2075,7769
20250401,103500,357444948,2085,2085,2085,2085,0
20250401,103400,357444948,2085,2085,2085,2085,0
20250401,103300,357444948,2085,2085,2085,2085,0
20250401,103200,357444948,2085,2085,2085,2085,0
20250401,103100,357444948,2085,2085,2085,2085,0
20250401,103000,357444948,2085,2085,2085,2085,0
20250401,102900,357444948,2085,2085,2085,2085,1
20250401,102800,357442863,2080,2080,2080,2080,200
20250401,102700,357026863,2085,2085,2085,2085,4
20250401,102600,357018523,2080,2080,2080,2080,0
20250401,102500,357018523,2080,2080,2080,2080,866
20250401,102400,355217243,2080,2080,2080,2080,0
20250401,102300,355217243,2080,2080,2080,2080,0
20250401,102200,355217243,2080,2080,2080,2080,0
20250401,102100,355217243,2080,2080,2080,2080,5
20250401,102000,355206843,2085,2085,2085,2085,1
20250401,101900,355204758,2085,2085,2085,2085,0
20250401,101800,355204758,2085,2085,2085,2085,0
20250401,101700,355204758,2085,2085,2085,2085,0
20250401,101600,355204758,2085,2085,2085,2085,1
20250401,101500,355202673,2085,2085,2085,2085,2
20250401,101400,355198503,2085,2085,2085,2085,0
20250401,101300,355198503,2085,2075,2085,2075,10001
20250401,101200,334446418,2075,2075,2075,2075,0
20250401,101100,334446418,2075,2080,2080,2075,2266
20250401,101000,329734038,2080,2080,2080,2080,0
20250401,100900,329734038,2080,2075,2080,2075,660
20250401,100800,328364238,2075,2075,2075,2075,1000
20250401,100700,326289238,2080,2080,2080,2080,1
20250401,100600,326287158,2075,2075,2075,2075,40
20250401,100500,326204158,2080,2080,2080,2080,464
20250401,100400,325239038,2080,2085,2085,2080,66
20250401,100300,325101748,2085,2075,2085,2075,102
20250401,100200,324890078,2075,2080,2085,2075,21594
20250401,100100,280042063,2085,2085,2085,2085,31
20250401,100000,279977428,2080,2080,2080,2080,0
20250401,095900,279977428,2080,2080,2080,2080,3000
20250401,095800,273737428,2080,2082,2082,2080,100
20250401,095700,273529412,2080,2080,2080,2080,0
20250401,095600,273529412,2080,2080,2080,2080,10
20250401,095500,273508612,2085,2085,2085,2085,0
20250401,095400,273508612,2085,2080,2085,2080,149
20250401,095300,273198447,2080,2090,2090,2080,602
20250401,095200,271945557,2080,2085,2085,2080,10310
20250401,095100,250499872,2090,2090,2090,2090,0
20250401,095000,250499872,2090,2090,2090,2080,3403
20250401,094900,243420772,2090,2090,2090,2090,34
20250401,094800,243349712,2090,2090,2090,2085,92
20250401,094700,243157452,2095,2095,2095,2095,110
20250401,094600,242927002,2095,2085,2095,2085,5322
20250401,094500,231830612,2095,2095,2095,2095,25
20250401,094400,231778237,2090,2090,2090,2090,1
20250401,094300,231776147,2095,2090,2095,2085,11285
20250401,094200,208191202,2095,2095,2095,2095,2
20250401,094100,208187012,2090,2090,2090,2090,0
20250401,094000,208187012,2090,2090,2090,2090,119
20250401,093900,207938302,2095,2095,2095,2095,25
20250401,093800,207885927,2090,2090,2090,2090,0
20250401,093700,207885927,2090,2095,2100,2090,1205
20250401,093600,205361947,2100,2095,2100,2095,43
20250401,093500,205271652,2100,2105,2105,2100,5578
20250401,093400,193557847,2105,2105,2105,2105,5
20250401,093300,193547322,2110,2110,2110,2110,1
20250401,093200,193545212,2105,2105,2105,2105,2
20250401,093100,193541002,2105,2105,2105,2105,5
20250401,093000,193530477,2110,2110,2115,2110,352
20250401,092900,192787737,2110,2110,2110,2110,410
20250401,092800,191922637,2110,2110,2110,2110,552
20250401,092700,190757917,2115,2110,2115,2110,635
20250401,092600,189417567,2110,2100,2115,2095,6240
20250401,092500,176245442,2100,2105,2105,2100,286
20250401,092400,175644522,2100,2105,2105,2100,151
20250401,092300,175327417,2100,2105,2110,2100,1201
20250401,092200,172800307,2105,2102,2105,2102,102
20250401,092100,172585615,2100,2100,2100,2100,0
20250401,092000,172585615,2100,2105,2105,2100,381
20250401,091900,171783795,2110,2110,2110,2110,571
20250401,091800,170578985,2110,2110,2110,2110,646
20250401,091700,169215925,2115,2095,2115,2095,6113
20250401,091600,156331575,2100,2095,2100,2090,12810
20250401,091500,129530535,2095,2095,2115,2095,9734
20250401,091400,109038040,2095,2095,2095,2095,2002
20250401,091300,104843850,2100,2110,2110,2100,4302
20250401,091200,95808470,2110,2110,2110,2110,5
20250401,091100,95797920,2105,2100,2110,2095,2238
20250401,091000,91086920,2100,2110,2110,2100,347
20250401,090900,90357750,2110,2100,2110,2095,3212
20250401,090800,83592515,2095,2100,2100,2095,901
20250401,090700,81702915,2100,2100,2105,2100,206
20250401,090600,81269815,2105,2100,2105,2100,1364
20250401,090500,78399595,2100,2105,2110,2100,763
20250401,090400,76795935,2105,2095,2105,2095,4414
20250401,090300,67528080,2100,2080,2100,2080,7745
20250401,090200,51329325,2085,2075,2085,2075,445
20250401,090100,50404265,2075,2080,2085,2060,5265
20250401,090000,39466580,2080,2050,2080,2050,19185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 785526453 2100 2100 2100 2100 6684
3 20250401 192100 785526453 2100 2100 2100 2100 0
4 20250401 192000 785526453 2100 2100 2100 2100 0
5 20250401 191900 785526453 2100 2100 2100 2100 0
6 20250401 191800 785526453 2100 2100 2100 2100 0
7 20250401 191700 785526453 2100 2100 2100 2100 0
8 20250401 191600 785526453 2100 2100 2100 2100 0
9 20250401 191500 785526453 2100 2100 2100 2100 0
10 20250401 191400 785526453 2100 2100 2100 2100 0
11 20250401 191300 785526453 2100 2100 2100 2100 0
12 20250401 191200 785526453 2100 2100 2100 2100 0
13 20250401 191100 785526453 2100 2100 2100 2100 0
14 20250401 191000 785526453 2100 2100 2100 2100 0
15 20250401 190900 785526453 2100 2100 2100 2100 0
16 20250401 190800 785526453 2100 2100 2100 2100 0
17 20250401 190700 785526453 2100 2100 2100 2100 0
18 20250401 190600 785526453 2100 2100 2100 2100 0
19 20250401 190500 785526453 2100 2100 2100 2100 0
20 20250401 190400 785526453 2100 2100 2100 2100 0
21 20250401 190300 785526453 2100 2100 2100 2100 0
22 20250401 190200 785526453 2100 2100 2100 2100 0
23 20250401 190100 785526453 2100 2100 2100 2100 0
24 20250401 190000 785526453 2100 2100 2100 2100 0
25 20250401 185900 785526453 2100 2100 2100 2100 0
26 20250401 185800 785526453 2100 2100 2100 2100 0
27 20250401 185700 785526453 2100 2100 2100 2100 0
28 20250401 185600 785526453 2100 2100 2100 2100 0
29 20250401 185500 785526453 2100 2100 2100 2100 0
30 20250401 185400 785526453 2100 2100 2100 2100 0
31 20250401 185300 785526453 2100 2100 2100 2100 0
32 20250401 185200 785526453 2100 2100 2100 2100 6684
33 20250401 185100 785526453 2100 2100 2100 2100 0
34 20250401 185000 785526453 2100 2100 2100 2100 0
35 20250401 184900 785526453 2100 2100 2100 2100 0
36 20250401 184800 785526453 2100 2100 2100 2100 0
37 20250401 184700 785526453 2100 2100 2100 2100 0
38 20250401 184600 785526453 2100 2100 2100 2100 0
39 20250401 184500 785526453 2100 2100 2100 2100 0
40 20250401 184400 785526453 2100 2100 2100 2100 0
41 20250401 184300 785526453 2100 2100 2100 2100 0
42 20250401 184200 785526453 2100 2100 2100 2100 0
43 20250401 184100 785526453 2100 2100 2100 2100 0
44 20250401 184000 785526453 2100 2100 2100 2100 0
45 20250401 183900 785526453 2100 2100 2100 2100 0
46 20250401 183800 785526453 2100 2100 2100 2100 0
47 20250401 183700 785526453 2100 2100 2100 2100 0
48 20250401 183600 785526453 2100 2100 2100 2100 0
49 20250401 183500 785526453 2100 2100 2100 2100 0
50 20250401 183400 785526453 2100 2100 2100 2100 0
51 20250401 183300 785526453 2100 2100 2100 2100 0
52 20250401 183200 785526453 2100 2100 2100 2100 0
53 20250401 183100 785526453 2100 2100 2100 2100 0
54 20250401 183000 785526453 2100 2100 2100 2100 0
55 20250401 182900 785526453 2100 2100 2100 2100 0
56 20250401 182800 785526453 2100 2100 2100 2100 0
57 20250401 182700 785526453 2100 2100 2100 2100 0
58 20250401 182600 785526453 2100 2100 2100 2100 0
59 20250401 182500 785526453 2100 2100 2100 2100 0
60 20250401 182400 785526453 2100 2100 2100 2100 0
61 20250401 182300 785526453 2100 2100 2100 2100 0
62 20250401 182200 785526453 2100 2100 2100 2100 6684
63 20250401 182100 785526453 2100 2100 2100 2100 0
64 20250401 182000 785526453 2100 2100 2100 2100 0
65 20250401 181900 785526453 2100 2100 2100 2100 0
66 20250401 181800 785526453 2100 2100 2100 2100 0
67 20250401 181700 785526453 2100 2100 2100 2100 0
68 20250401 181600 785526453 2100 2100 2100 2100 0
69 20250401 181500 785526453 2100 2100 2100 2100 0
70 20250401 181400 785526453 2100 2100 2100 2100 0
71 20250401 181300 785526453 2100 2100 2100 2100 0
72 20250401 181200 785526453 2100 2100 2100 2100 0
73 20250401 181100 785526453 2100 2100 2100 2100 0
74 20250401 181000 785526453 2100 2100 2100 2100 0
75 20250401 180900 785526453 2100 2100 2100 2100 0
76 20250401 180800 785526453 2100 2100 2100 2100 0
77 20250401 180700 785526453 2100 2100 2100 2100 0
78 20250401 180600 785526453 2100 2100 2100 2100 0
79 20250401 180500 785526453 2100 2100 2100 2100 0
80 20250401 180400 785526453 2100 2100 2100 2100 0
81 20250401 180300 785526453 2100 2100 2100 2100 0
82 20250401 180200 785526453 2100 2100 2100 2100 0
83 20250401 180100 785526453 2100 2100 2100 2100 0
84 20250401 180000 785526453 2100 2100 2100 2100 0
85 20250401 175900 785526453 2100 2100 2100 2100 0
86 20250401 175800 785526453 2100 2100 2100 2100 0
87 20250401 175700 785526453 2100 2100 2100 2100 0
88 20250401 175600 785526453 2100 2100 2100 2100 0
89 20250401 175500 785526453 2100 2100 2100 2100 0
90 20250401 175400 785526453 2100 2100 2100 2100 0
91 20250401 175300 785526453 2100 2100 2100 2100 0
92 20250401 175200 785526453 2100 2100 2100 2100 6684
93 20250401 175100 785526453 2100 2100 2100 2100 0
94 20250401 175000 785526453 2100 2100 2100 2100 0
95 20250401 174900 785526453 2100 2100 2100 2100 0
96 20250401 174800 785526453 2100 2100 2100 2100 0
97 20250401 174700 785526453 2100 2100 2100 2100 0
98 20250401 174600 785526453 2100 2100 2100 2100 0
99 20250401 174500 785526453 2100 2100 2100 2100 0
100 20250401 174400 785526453 2100 2100 2100 2100 0
101 20250401 174300 785526453 2100 2100 2100 2100 0
102 20250401 174200 785526453 2100 2100 2100 2100 0
103 20250401 174100 785526453 2100 2100 2100 2100 0
104 20250401 174000 785526453 2100 2100 2100 2100 0
105 20250401 173900 785526453 2100 2100 2100 2100 0
106 20250401 173800 785526453 2100 2100 2100 2100 0
107 20250401 173700 785526453 2100 2100 2100 2100 0
108 20250401 173600 785526453 2100 2100 2100 2100 0
109 20250401 173500 785526453 2100 2100 2100 2100 0
110 20250401 173400 785526453 2100 2100 2100 2100 0
111 20250401 173300 785526453 2100 2100 2100 2100 0
112 20250401 173200 785526453 2100 2100 2100 2100 0
113 20250401 173100 785526453 2100 2100 2100 2100 0
114 20250401 173000 785526453 2100 2100 2100 2100 0
115 20250401 172900 785526453 2100 2100 2100 2100 0
116 20250401 172800 785526453 2100 2100 2100 2100 0
117 20250401 172700 785526453 2100 2100 2100 2100 0
118 20250401 172600 785526453 2100 2100 2100 2100 0
119 20250401 172500 785526453 2100 2100 2100 2100 0
120 20250401 172400 785526453 2100 2100 2100 2100 0
121 20250401 172300 785526453 2100 2100 2100 2100 0
122 20250401 172200 785526453 2100 2100 2100 2100 6684
123 20250401 172100 785526453 2100 2100 2100 2100 0
124 20250401 172000 785526453 2100 2100 2100 2100 0
125 20250401 171900 785526453 2100 2100 2100 2100 0
126 20250401 171800 785526453 2100 2100 2100 2100 0
127 20250401 171700 785526453 2100 2100 2100 2100 0
128 20250401 171600 785526453 2100 2100 2100 2100 0
129 20250401 171500 785526453 2100 2100 2100 2100 0
130 20250401 171400 785526453 2100 2100 2100 2100 0
131 20250401 171300 785526453 2100 2100 2100 2100 0
132 20250401 171200 785526453 2100 2100 2100 2100 0
133 20250401 171100 785526453 2100 2100 2100 2100 0
134 20250401 171000 785526453 2100 2100 2100 2100 0
135 20250401 170900 785526453 2100 2100 2100 2100 0
136 20250401 170800 785526453 2100 2100 2100 2100 0
137 20250401 170700 785526453 2100 2100 2100 2100 0
138 20250401 170600 785526453 2100 2100 2100 2100 0
139 20250401 170500 785526453 2100 2100 2100 2100 0
140 20250401 170400 785526453 2100 2100 2100 2100 0
141 20250401 170300 785526453 2100 2100 2100 2100 0
142 20250401 170200 785526453 2100 2100 2100 2100 0
143 20250401 170100 785526453 2100 2100 2100 2100 0
144 20250401 170000 785526453 2100 2100 2100 2100 0
145 20250401 165900 785526453 2100 2100 2100 2100 0
146 20250401 165800 785526453 2100 2100 2100 2100 0
147 20250401 165700 785526453 2100 2100 2100 2100 0
148 20250401 165600 785526453 2100 2100 2100 2100 0
149 20250401 165500 785526453 2100 2100 2100 2100 0
150 20250401 165400 785526453 2100 2100 2100 2100 0
151 20250401 165300 785526453 2100 2100 2100 2100 0
152 20250401 165200 785526453 2100 2100 2100 2100 6684
153 20250401 165100 785526453 2100 2100 2100 2100 0
154 20250401 165000 785526453 2100 2100 2100 2100 0
155 20250401 164900 785526453 2100 2100 2100 2100 0
156 20250401 164800 785526453 2100 2100 2100 2100 0
157 20250401 164700 785526453 2100 2100 2100 2100 0
158 20250401 164600 785526453 2100 2100 2100 2100 0
159 20250401 164500 785526453 2100 2100 2100 2100 0
160 20250401 164400 785526453 2100 2100 2100 2100 0
161 20250401 164300 785526453 2100 2100 2100 2100 0
162 20250401 164200 785526453 2100 2100 2100 2100 0
163 20250401 164100 785526453 2100 2100 2100 2100 0
164 20250401 164000 785526453 2100 2100 2100 2100 0
165 20250401 163900 785526453 2100 2100 2100 2100 0
166 20250401 163800 785526453 2100 2100 2100 2100 0
167 20250401 163700 785526453 2100 2100 2100 2100 0
168 20250401 163600 785526453 2100 2100 2100 2100 0
169 20250401 163500 785526453 2100 2100 2100 2100 0
170 20250401 163400 785526453 2100 2100 2100 2100 0
171 20250401 163300 785526453 2100 2100 2100 2100 0
172 20250401 163200 785526453 2100 2100 2100 2100 0
173 20250401 163100 785526453 2100 2100 2100 2100 0
174 20250401 163000 785526453 2100 2100 2100 2100 0
175 20250401 162900 785526453 2100 2100 2100 2100 0
176 20250401 162800 785526453 2100 2100 2100 2100 0
177 20250401 162700 785526453 2100 2100 2100 2100 0
178 20250401 162600 785526453 2100 2100 2100 2100 0
179 20250401 162500 785526453 2100 2100 2100 2100 0
180 20250401 162400 785526453 2100 2100 2100 2100 0
181 20250401 162300 785526453 2100 2100 2100 2100 0
182 20250401 162200 785526453 2100 2100 2100 2100 6684
183 20250401 162100 785526453 2100 2100 2100 2100 0
184 20250401 162000 785526453 2100 2100 2100 2100 0
185 20250401 161900 785526453 2100 2100 2100 2100 0
186 20250401 161800 785526453 2100 2100 2100 2100 0
187 20250401 161700 785526453 2100 2100 2100 2100 0
188 20250401 161600 785526453 2100 2100 2100 2100 0
189 20250401 161500 785526453 2100 2100 2100 2100 0
190 20250401 161400 785526453 2100 2100 2100 2100 0
191 20250401 161300 785526453 2100 2100 2100 2100 0
192 20250401 161200 785526453 2100 2100 2100 2100 0
193 20250401 161100 785526453 2100 2100 2100 2100 0
194 20250401 161000 785526453 2100 2100 2100 2100 0
195 20250401 160900 785526453 2100 2100 2100 2100 0
196 20250401 160800 785526453 2100 2100 2100 2100 0
197 20250401 160700 785526453 2100 2100 2100 2100 0
198 20250401 160600 785526453 2100 2100 2100 2100 0
199 20250401 160500 785526453 2100 2100 2100 2100 0
200 20250401 160400 785526453 2100 2100 2100 2100 0
201 20250401 160300 785526453 2100 2100 2100 2100 0
202 20250401 160200 785526453 2100 2100 2100 2100 0
203 20250401 160100 785526453 2100 2100 2100 2100 0
204 20250401 160000 785526453 2100 2100 2100 2100 0
205 20250401 155900 785526453 2100 2100 2100 2100 0
206 20250401 155800 785526453 2100 2100 2100 2100 0
207 20250401 155700 785526453 2100 2100 2100 2100 0
208 20250401 155600 785526453 2100 2100 2100 2100 0
209 20250401 155500 785526453 2100 2100 2100 2100 0
210 20250401 155400 785526453 2100 2100 2100 2100 0
211 20250401 155300 785526453 2100 2100 2100 2100 0
212 20250401 155200 785526453 2100 2100 2100 2100 6684
213 20250401 155100 785526453 2100 2100 2100 2100 0
214 20250401 155000 785526453 2100 2100 2100 2100 0
215 20250401 154900 785526453 2100 2100 2100 2100 0
216 20250401 154800 785526453 2100 2100 2100 2100 0
217 20250401 154700 785526453 2100 2100 2100 2100 0
218 20250401 154600 785526453 2100 2100 2100 2100 0
219 20250401 154500 785526453 2100 2100 2100 2100 0
220 20250401 154400 785526453 2100 2100 2100 2100 0
221 20250401 154300 785526453 2100 2100 2100 2100 0
222 20250401 154200 785526453 2100 2100 2100 2100 0
223 20250401 154100 785526453 2100 2100 2100 2100 0
224 20250401 154000 785526453 2100 2100 2100 2100 0
225 20250401 153900 785526453 2100 2100 2100 2100 0
226 20250401 153800 785526453 2100 2100 2100 2100 0
227 20250401 153700 785526453 2100 2100 2100 2100 0
228 20250401 153600 785526453 2100 2100 2100 2100 0
229 20250401 153500 785526453 2100 2100 2100 2100 0
230 20250401 153400 785526453 2100 2100 2100 2100 0
231 20250401 153300 785526453 2100 2100 2100 2100 0
232 20250401 153200 785526453 2100 2100 2100 2100 0
233 20250401 153100 785526453 2100 2100 2100 2100 0
234 20250401 153000 785526453 2100 2100 2100 2100 6684
235 20250401 152900 771490053 2100 2100 2100 2100 0
236 20250401 152800 771490053 2100 2100 2100 2100 0
237 20250401 152700 771490053 2100 2100 2100 2100 0
238 20250401 152600 771490053 2100 2100 2100 2100 0
239 20250401 152500 771490053 2100 2100 2100 2100 0
240 20250401 152400 771490053 2100 2100 2100 2100 0
241 20250401 152300 771490053 2100 2100 2100 2100 0
242 20250401 152200 771490053 2100 2100 2100 2100 0
243 20250401 152100 771490053 2100 2100 2100 2100 0
244 20250401 152000 771490053 2100 2100 2100 2100 0
245 20250401 151900 771490053 2100 2085 2100 2085 270
246 20250401 151800 770925738 2085 2085 2085 2085 1599
247 20250401 151700 767591823 2085 2085 2085 2085 4
248 20250401 151600 767583483 2085 2100 2100 2085 1707
249 20250401 151500 764003913 2100 2090 2105 2085 11613
250 20250401 151400 739644968 2090 2090 2090 2090 3
251 20250401 151300 739638698 2085 2085 2085 2085 0
252 20250401 151200 739638698 2085 2090 2090 2085 1214
253 20250401 151100 737102603 2090 2090 2090 2090 334
254 20250401 151000 736404543 2090 2095 2095 2085 544
255 20250401 150900 735269528 2095 2095 2095 2095 0
256 20250401 150800 735269528 2095 2095 2095 2095 0
257 20250401 150700 735269528 2095 2090 2095 2085 2054
258 20250401 150600 730983208 2095 2095 2095 2095 0
259 20250401 150500 730983208 2095 2095 2095 2095 14
260 20250401 150400 730953878 2092 2095 2095 2092 57
261 20250401 150300 730834628 2090 2090 2090 2090 0
262 20250401 150200 730834628 2090 2090 2090 2090 7
263 20250401 150100 730819998 2090 2090 2090 2090 22
264 20250401 150000 730774018 2090 2090 2090 2090 700
265 20250401 145900 729311018 2095 2095 2095 2095 0
266 20250401 145800 729311018 2095 2092 2095 2090 735
267 20250401 145700 727774158 2092 2092 2095 2090 883
268 20250401 145600 725927968 2095 2095 2095 2095 2031
269 20250401 145500 721673023 2095 2090 2095 2090 4015
270 20250401 145400 713280128 2090 2090 2090 2090 0
271 20250401 145300 713280128 2090 2090 2090 2090 0
272 20250401 145200 713280128 2090 2090 2090 2090 21
273 20250401 145100 713236238 2095 2095 2095 2095 0
274 20250401 145000 713236238 2095 2095 2095 2095 178
275 20250401 144900 712863328 2095 2095 2095 2095 0
276 20250401 144800 712863328 2095 2090 2095 2090 3177
277 20250401 144700 706222518 2095 2095 2095 2095 2192
278 20250401 144600 701630278 2095 2095 2095 2095 0
279 20250401 144500 701630278 2095 2095 2095 2095 0
280 20250401 144400 701630278 2095 2095 2095 2095 96
281 20250401 144300 701429158 2095 2095 2095 2095 0
282 20250401 144200 701429158 2095 2090 2095 2090 4825
283 20250401 144100 691341073 2090 2090 2090 2090 2
284 20250401 144000 691336893 2095 2095 2095 2095 502
285 20250401 143900 690285203 2090 2090 2090 2090 60
286 20250401 143800 690159803 2095 2090 2095 2090 6
287 20250401 143700 690147238 2090 2090 2090 2090 700
288 20250401 143600 688684238 2095 2095 2095 2095 200
289 20250401 143500 688265238 2095 2090 2095 2090 227
290 20250401 143400 687789838 2095 2095 2095 2095 0
291 20250401 143300 687789838 2095 2095 2095 2095 3313
292 20250401 143200 680849103 2095 2095 2095 2095 0
293 20250401 143100 680849103 2095 2095 2095 2095 0
294 20250401 143000 680849103 2095 2095 2095 2095 1818
295 20250401 142900 677040393 2095 2095 2095 2095 572
296 20250401 142800 675842053 2090 2090 2090 2090 115
297 20250401 142700 675601703 2095 2095 2095 2095 0
298 20250401 142600 675601703 2095 2095 2095 2095 0
299 20250401 142500 675601703 2095 2095 2095 2095 0
300 20250401 142400 675601703 2095 2095 2095 2095 2
301 20250401 142300 675597513 2090 2090 2090 2090 157
302 20250401 142200 675269383 2095 2095 2095 2095 0
303 20250401 142100 675269383 2095 2095 2095 2095 9
304 20250401 142000 675250528 2095 2095 2095 2095 2
305 20250401 141900 675246338 2095 2095 2095 2095 0
306 20250401 141800 675246338 2095 2095 2095 2095 0
307 20250401 141700 675246338 2095 2090 2095 2090 9
308 20250401 141600 675227508 2095 2095 2095 2095 0
309 20250401 141500 675227508 2095 2095 2095 2095 0
310 20250401 141400 675227508 2095 2095 2095 2095 0
311 20250401 141300 675227508 2095 2095 2095 2095 0
312 20250401 141200 675227508 2095 2095 2095 2095 0
313 20250401 141100 675227508 2095 2095 2095 2095 0
314 20250401 141000 675227508 2095 2095 2095 2095 0
315 20250401 140900 675227508 2095 2095 2095 2095 0
316 20250401 140800 675227508 2095 2095 2095 2095 0
317 20250401 140700 675227508 2095 2095 2095 2095 0
318 20250401 140600 675227508 2095 2095 2095 2095 0
319 20250401 140500 675227508 2095 2095 2095 2095 0
320 20250401 140400 675227508 2095 2095 2095 2095 2
321 20250401 140300 675223318 2090 2095 2095 2090 112
322 20250401 140200 674989228 2090 2090 2090 2090 500
323 20250401 140100 673944228 2095 2095 2095 2095 2
324 20250401 140000 673940038 2095 2095 2095 2095 51
325 20250401 135900 673833193 2095 2095 2095 2095 131
326 20250401 135800 673558748 2095 2095 2095 2095 52
327 20250401 135700 673449808 2095 2095 2095 2095 2
328 20250401 135600 673445618 2090 2090 2090 2090 0
329 20250401 135500 673445618 2090 2090 2090 2090 70
330 20250401 135400 673299318 2090 2095 2095 2090 25
331 20250401 135300 673247043 2095 2095 2095 2095 7
332 20250401 135200 673232378 2095 2095 2095 2095 0
333 20250401 135100 673232378 2095 2095 2095 2095 0
334 20250401 135000 673232378 2095 2095 2095 2095 0
335 20250401 134900 673232378 2095 2095 2095 2095 0
336 20250401 134800 673232378 2095 2095 2095 2090 3305
337 20250401 134700 666324098 2100 2100 2100 2100 0
338 20250401 134600 666324098 2100 2100 2100 2100 30
339 20250401 134500 666261098 2100 2100 2100 2100 0
340 20250401 134400 666261098 2100 2100 2100 2100 0
341 20250401 134300 666261098 2100 2100 2100 2100 0
342 20250401 134200 666261098 2100 2100 2100 2100 827
343 20250401 134100 664524398 2095 2095 2095 2095 0
344 20250401 134000 664524398 2095 2095 2095 2095 2551
345 20250401 133900 659180053 2100 2100 2100 2100 0
346 20250401 133800 659180053 2100 2100 2100 2100 100
347 20250401 133700 658970053 2100 2100 2100 2100 500
348 20250401 133600 657920053 2100 2100 2100 2100 100
349 20250401 133500 657710053 2100 2100 2100 2100 500
350 20250401 133400 656660053 2100 2100 2100 2100 0
351 20250401 133300 656660053 2100 2100 2100 2100 0
352 20250401 133200 656660053 2100 2100 2100 2100 0
353 20250401 133100 656660053 2100 2100 2100 2100 0
354 20250401 133000 656660053 2100 2100 2100 2100 468
355 20250401 132900 655677253 2100 2100 2100 2100 0
356 20250401 132800 655677253 2100 2100 2100 2100 0
357 20250401 132700 655677253 2100 2100 2100 2100 131
358 20250401 132600 655402153 2095 2095 2095 2095 0
359 20250401 132500 655402153 2095 2095 2095 2095 0
360 20250401 132400 655402153 2095 2100 2100 2095 172
361 20250401 132300 655041453 2095 2095 2095 2095 0
362 20250401 132200 655041453 2095 2100 2100 2095 2844
363 20250401 132100 649081778 2100 2100 2100 2100 1452
364 20250401 132000 646032578 2100 2100 2100 2100 0
365 20250401 131900 646032578 2100 2100 2100 2100 34
366 20250401 131800 645961178 2095 2100 2100 2095 663
367 20250401 131700 644568928 2100 2100 2100 2100 15
368 20250401 131600 644537428 2100 2100 2100 2100 0
369 20250401 131500 644537428 2100 2100 2105 2100 4006
370 20250401 131400 636124798 2105 2105 2105 2105 0
371 20250401 131300 636124798 2105 2105 2105 2105 2852
372 20250401 131200 630121338 2105 2105 2105 2105 300
373 20250401 131100 629489838 2105 2100 2105 2100 2377
374 20250401 131000 624498128 2100 2100 2100 2100 100
375 20250401 130900 624288128 2105 2105 2105 2105 10
376 20250401 130800 624267078 2105 2105 2105 2105 298
377 20250401 130700 623639788 2105 2105 2105 2105 15
378 20250401 130600 623608213 2105 2105 2105 2105 0
379 20250401 130500 623608213 2105 2105 2105 2105 3812
380 20250401 130400 615583953 2110 2110 2110 2110 0
381 20250401 130300 615583953 2110 2110 2110 2110 0
382 20250401 130200 615583953 2110 2110 2110 2110 0
383 20250401 130100 615583953 2110 2110 2110 2110 341
384 20250401 130000 614864443 2110 2110 2110 2110 0
385 20250401 125900 614864443 2110 2110 2110 2110 8
386 20250401 125800 614847563 2110 2110 2110 2110 100
387 20250401 125700 614636563 2110 2110 2110 2110 93
388 20250401 125600 614440333 2105 2110 2110 2105 706
389 20250401 125500 612954173 2110 2110 2110 2110 1734
390 20250401 125400 609295433 2110 2110 2110 2110 587
391 20250401 125300 608056863 2115 2115 2115 2115 0
392 20250401 125200 608056863 2115 2115 2115 2115 922
393 20250401 125100 606106833 2115 2115 2115 2110 2530
394 20250401 125000 600756118 2115 2115 2115 2115 0
395 20250401 124900 600756118 2115 2115 2115 2115 0
396 20250401 124800 600756118 2115 2115 2115 2115 0
397 20250401 124700 600756118 2115 2115 2115 2115 1000
398 20250401 124600 598641118 2115 2110 2115 2110 247
399 20250401 124500 598118913 2110 2110 2110 2110 300
400 20250401 124400 597485913 2110 2110 2110 2110 620
401 20250401 124300 596177713 2110 2110 2110 2110 1104
402 20250401 124200 593848273 2110 2110 2110 2110 0
403 20250401 124100 593848273 2110 2110 2110 2110 0
404 20250401 124000 593848273 2110 2110 2110 2110 143
405 20250401 123900 593546543 2110 2110 2110 2110 0
406 20250401 123800 593546543 2110 2110 2110 2110 0
407 20250401 123700 593546543 2110 2110 2110 2110 4
408 20250401 123600 593538103 2110 2110 2110 2110 0
409 20250401 123500 593538103 2110 2110 2110 2110 0
410 20250401 123400 593538103 2110 2110 2110 2110 0
411 20250401 123300 593538103 2110 2110 2110 2110 100
412 20250401 123200 593327103 2110 2110 2110 2110 500
413 20250401 123100 592272103 2110 2110 2110 2110 213
414 20250401 123000 591822673 2110 2110 2110 2110 87
415 20250401 122900 591639103 2110 2115 2115 2110 2800
416 20250401 122800 585730603 2115 2115 2115 2115 180
417 20250401 122700 585349903 2115 2115 2115 2115 1
418 20250401 122600 585347788 2115 2115 2115 2115 0
419 20250401 122500 585347788 2115 2115 2115 2110 41
420 20250401 122400 585261223 2115 2115 2115 2115 844
421 20250401 122300 583476163 2115 2115 2115 2115 0
422 20250401 122200 583476163 2115 2120 2120 2115 18
423 20250401 122100 583438058 2115 2115 2115 2115 0
424 20250401 122000 583438058 2115 2115 2115 2115 1250
425 20250401 121900 580794308 2120 2120 2120 2120 3
426 20250401 121800 580787948 2120 2120 2120 2120 0
427 20250401 121700 580787948 2120 2120 2120 2120 0
428 20250401 121600 580787948 2120 2120 2120 2120 0
429 20250401 121500 580787948 2120 2120 2120 2120 0
430 20250401 121400 580787948 2120 2120 2120 2120 0
431 20250401 121300 580787948 2120 2120 2120 2120 2
432 20250401 121200 580783708 2115 2115 2115 2115 100
433 20250401 121100 580572208 2115 2115 2115 2115 955
434 20250401 121000 578552383 2115 2115 2115 2115 0
435 20250401 120900 578552383 2115 2115 2115 2115 0
436 20250401 120800 578552383 2115 2115 2115 2115 1000
437 20250401 120700 576437383 2110 2110 2110 2110 0
438 20250401 120600 576437383 2110 2110 2110 2110 873
439 20250401 120500 574595353 2110 2110 2110 2105 1020
440 20250401 120400 572447673 2110 2110 2110 2110 1169
441 20250401 120300 569981083 2105 2105 2105 2105 0
442 20250401 120200 569981083 2105 2110 2110 2105 165
443 20250401 120100 569633153 2110 2110 2110 2110 100
444 20250401 120000 569422153 2110 2110 2110 2110 0
445 20250401 115900 569422153 2110 2110 2110 2110 0
446 20250401 115800 569422153 2110 2110 2110 2110 0
447 20250401 115700 569422153 2110 2110 2110 2110 0
448 20250401 115600 569422153 2110 2110 2110 2110 0
449 20250401 115500 569422153 2110 2110 2110 2110 19
450 20250401 115400 569382063 2110 2120 2120 2110 234
451 20250401 115300 568887123 2120 2120 2120 2120 1
452 20250401 115200 568885003 2120 2120 2120 2120 500
453 20250401 115100 567825003 2120 2120 2120 2120 1
454 20250401 115000 567822883 2120 2120 2120 2120 0
455 20250401 114900 567822883 2120 2120 2120 2120 0
456 20250401 114800 567822883 2120 2120 2120 2120 11
457 20250401 114700 567799563 2115 2115 2120 2105 7468
458 20250401 114600 552022943 2120 2115 2120 2115 2220
459 20250401 114500 547327163 2115 2115 2115 2115 0
460 20250401 114400 547327163 2115 2115 2115 2115 0
461 20250401 114300 547327163 2115 2110 2115 2110 516
462 20250401 114200 546238323 2110 2110 2110 2110 20
463 20250401 114100 546196123 2115 2115 2115 2115 0
464 20250401 114000 546196123 2115 2115 2115 2115 330
465 20250401 113900 545498173 2115 2115 2115 2115 1
466 20250401 113800 545496058 2110 2110 2110 2110 177
467 20250401 113700 545122588 2115 2115 2115 2115 50
468 20250401 113600 545016838 2115 2110 2115 2110 11
469 20250401 113500 544993623 2115 2110 2115 2110 306
470 20250401 113400 544347878 2110 2110 2110 2110 1
471 20250401 113300 544345768 2115 2115 2115 2115 0
472 20250401 113200 544345768 2115 2110 2115 2110 1098
473 20250401 113100 542028498 2115 2115 2115 2115 0
474 20250401 113000 542028498 2115 2115 2115 2115 24
475 20250401 112900 541977738 2120 2115 2120 2115 191
476 20250401 112800 541573273 2120 2115 2120 2115 759
477 20250401 112700 539967673 2120 2120 2120 2120 185
478 20250401 112600 539575473 2120 2110 2120 2110 4387
479 20250401 112500 530301828 2115 2105 2115 2105 4676
480 20250401 112400 520440183 2105 2105 2105 2105 3
481 20250401 112300 520433868 2105 2105 2105 2105 100
482 20250401 112200 520223368 2105 2105 2105 2105 2000
483 20250401 112100 516013368 2100 2105 2105 2100 1150
484 20250401 112000 513593268 2105 2105 2105 2100 375
485 20250401 111900 512804018 2100 2105 2105 2100 300
486 20250401 111800 512173368 2105 2105 2105 2105 3393
487 20250401 111700 505031103 2100 2100 2100 2100 910
488 20250401 111600 503120103 2100 2105 2105 2100 1095
489 20250401 111500 500820363 2105 2105 2105 2105 2
490 20250401 111400 500816153 2100 2100 2105 2100 403
491 20250401 111300 499969838 2105 2100 2105 2100 1602
492 20250401 111200 496605628 2100 2100 2100 2100 1100
493 20250401 111100 494295628 2100 2100 2100 2100 1507
494 20250401 111000 491130928 2100 2100 2100 2100 229
495 20250401 110900 490650028 2100 2100 2100 2100 100
496 20250401 110800 490440028 2100 2105 2105 2100 1101
497 20250401 110700 488127923 2100 2095 2100 2095 16472
498 20250401 110600 453583883 2095 2095 2095 2095 0
499 20250401 110500 453583883 2095 2095 2095 2095 2
500 20250401 110400 453579693 2085 2085 2085 2085 0
501 20250401 110300 453579693 2085 2085 2085 2085 0
502 20250401 110200 453579693 2085 2085 2085 2085 100
503 20250401 110100 453371193 2085 2085 2085 2085 0
504 20250401 110000 453371193 2085 2085 2085 2085 0
505 20250401 105900 453371193 2085 2085 2085 2085 1200
506 20250401 105800 450869193 2095 2090 2095 2090 18
507 20250401 105700 450831568 2090 2090 2090 2090 3
508 20250401 105600 450825298 2100 2095 2100 2095 7597
509 20250401 105500 434909533 2085 2090 2095 2085 635
510 20250401 105400 433582383 2085 2085 2085 2085 800
511 20250401 105300 431914383 2095 2095 2095 2095 0
512 20250401 105200 431914383 2095 2095 2095 2095 14
513 20250401 105100 431885053 2095 2090 2095 2085 1880
514 20250401 105000 427960993 2090 2085 2090 2085 3
515 20250401 104900 427954728 2090 2090 2090 2090 0
516 20250401 104800 427954728 2090 2075 2090 2075 7988
517 20250401 104700 411296248 2075 2075 2075 2075 589
518 20250401 104600 410074073 2080 2080 2080 2080 0
519 20250401 104500 410074073 2080 2080 2080 2080 68
520 20250401 104400 409932633 2080 2080 2080 2080 1219
521 20250401 104300 407397113 2080 2075 2080 2075 637
522 20250401 104200 406075318 2075 2070 2075 2070 102
523 20250401 104100 405864168 2080 2080 2080 2080 0
524 20250401 104000 405864168 2080 2080 2080 2080 2
525 20250401 103900 405860008 2070 2080 2080 2070 3010
526 20250401 103800 399629258 2070 2070 2070 2070 11583
527 20250401 103700 375652448 2075 2075 2075 2075 1001
528 20250401 103600 373575373 2075 2080 2080 2075 7769
529 20250401 103500 357444948 2085 2085 2085 2085 0
530 20250401 103400 357444948 2085 2085 2085 2085 0
531 20250401 103300 357444948 2085 2085 2085 2085 0
532 20250401 103200 357444948 2085 2085 2085 2085 0
533 20250401 103100 357444948 2085 2085 2085 2085 0
534 20250401 103000 357444948 2085 2085 2085 2085 0
535 20250401 102900 357444948 2085 2085 2085 2085 1
536 20250401 102800 357442863 2080 2080 2080 2080 200
537 20250401 102700 357026863 2085 2085 2085 2085 4
538 20250401 102600 357018523 2080 2080 2080 2080 0
539 20250401 102500 357018523 2080 2080 2080 2080 866
540 20250401 102400 355217243 2080 2080 2080 2080 0
541 20250401 102300 355217243 2080 2080 2080 2080 0
542 20250401 102200 355217243 2080 2080 2080 2080 0
543 20250401 102100 355217243 2080 2080 2080 2080 5
544 20250401 102000 355206843 2085 2085 2085 2085 1
545 20250401 101900 355204758 2085 2085 2085 2085 0
546 20250401 101800 355204758 2085 2085 2085 2085 0
547 20250401 101700 355204758 2085 2085 2085 2085 0
548 20250401 101600 355204758 2085 2085 2085 2085 1
549 20250401 101500 355202673 2085 2085 2085 2085 2
550 20250401 101400 355198503 2085 2085 2085 2085 0
551 20250401 101300 355198503 2085 2075 2085 2075 10001
552 20250401 101200 334446418 2075 2075 2075 2075 0
553 20250401 101100 334446418 2075 2080 2080 2075 2266
554 20250401 101000 329734038 2080 2080 2080 2080 0
555 20250401 100900 329734038 2080 2075 2080 2075 660
556 20250401 100800 328364238 2075 2075 2075 2075 1000
557 20250401 100700 326289238 2080 2080 2080 2080 1
558 20250401 100600 326287158 2075 2075 2075 2075 40
559 20250401 100500 326204158 2080 2080 2080 2080 464
560 20250401 100400 325239038 2080 2085 2085 2080 66
561 20250401 100300 325101748 2085 2075 2085 2075 102
562 20250401 100200 324890078 2075 2080 2085 2075 21594
563 20250401 100100 280042063 2085 2085 2085 2085 31
564 20250401 100000 279977428 2080 2080 2080 2080 0
565 20250401 095900 279977428 2080 2080 2080 2080 3000
566 20250401 095800 273737428 2080 2082 2082 2080 100
567 20250401 095700 273529412 2080 2080 2080 2080 0
568 20250401 095600 273529412 2080 2080 2080 2080 10
569 20250401 095500 273508612 2085 2085 2085 2085 0
570 20250401 095400 273508612 2085 2080 2085 2080 149
571 20250401 095300 273198447 2080 2090 2090 2080 602
572 20250401 095200 271945557 2080 2085 2085 2080 10310
573 20250401 095100 250499872 2090 2090 2090 2090 0
574 20250401 095000 250499872 2090 2090 2090 2080 3403
575 20250401 094900 243420772 2090 2090 2090 2090 34
576 20250401 094800 243349712 2090 2090 2090 2085 92
577 20250401 094700 243157452 2095 2095 2095 2095 110
578 20250401 094600 242927002 2095 2085 2095 2085 5322
579 20250401 094500 231830612 2095 2095 2095 2095 25
580 20250401 094400 231778237 2090 2090 2090 2090 1
581 20250401 094300 231776147 2095 2090 2095 2085 11285
582 20250401 094200 208191202 2095 2095 2095 2095 2
583 20250401 094100 208187012 2090 2090 2090 2090 0
584 20250401 094000 208187012 2090 2090 2090 2090 119
585 20250401 093900 207938302 2095 2095 2095 2095 25
586 20250401 093800 207885927 2090 2090 2090 2090 0
587 20250401 093700 207885927 2090 2095 2100 2090 1205
588 20250401 093600 205361947 2100 2095 2100 2095 43
589 20250401 093500 205271652 2100 2105 2105 2100 5578
590 20250401 093400 193557847 2105 2105 2105 2105 5
591 20250401 093300 193547322 2110 2110 2110 2110 1
592 20250401 093200 193545212 2105 2105 2105 2105 2
593 20250401 093100 193541002 2105 2105 2105 2105 5
594 20250401 093000 193530477 2110 2110 2115 2110 352
595 20250401 092900 192787737 2110 2110 2110 2110 410
596 20250401 092800 191922637 2110 2110 2110 2110 552
597 20250401 092700 190757917 2115 2110 2115 2110 635
598 20250401 092600 189417567 2110 2100 2115 2095 6240
599 20250401 092500 176245442 2100 2105 2105 2100 286
600 20250401 092400 175644522 2100 2105 2105 2100 151
601 20250401 092300 175327417 2100 2105 2110 2100 1201
602 20250401 092200 172800307 2105 2102 2105 2102 102
603 20250401 092100 172585615 2100 2100 2100 2100 0
604 20250401 092000 172585615 2100 2105 2105 2100 381
605 20250401 091900 171783795 2110 2110 2110 2110 571
606 20250401 091800 170578985 2110 2110 2110 2110 646
607 20250401 091700 169215925 2115 2095 2115 2095 6113
608 20250401 091600 156331575 2100 2095 2100 2090 12810
609 20250401 091500 129530535 2095 2095 2115 2095 9734
610 20250401 091400 109038040 2095 2095 2095 2095 2002
611 20250401 091300 104843850 2100 2110 2110 2100 4302
612 20250401 091200 95808470 2110 2110 2110 2110 5
613 20250401 091100 95797920 2105 2100 2110 2095 2238
614 20250401 091000 91086920 2100 2110 2110 2100 347
615 20250401 090900 90357750 2110 2100 2110 2095 3212
616 20250401 090800 83592515 2095 2100 2100 2095 901
617 20250401 090700 81702915 2100 2100 2105 2100 206
618 20250401 090600 81269815 2105 2100 2105 2100 1364
619 20250401 090500 78399595 2100 2105 2110 2100 763
620 20250401 090400 76795935 2105 2095 2105 2095 4414
621 20250401 090300 67528080 2100 2080 2100 2080 7745
622 20250401 090200 51329325 2085 2075 2085 2075 445
623 20250401 090100 50404265 2075 2080 2085 2060 5265
624 20250401 090000 39466580 2080 2050 2080 2050 19185

1
027360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,532918,120945406,1087152720,246728628240,0.44
20250327,500809,120945406,1064219125,257008987750,0.41
20250326,493173,120945406,1055390220,258823168840,0.41
20250325,557243,120945406,1195286235,259427895870,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 532918 120945406 1087152720 246728628240 0.44
3 20250327 500809 120945406 1064219125 257008987750 0.41
4 20250326 493173 120945406 1055390220 258823168840 0.41
5 20250325 557243 120945406 1195286235 259427895870 0.46