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

664
074610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,2660743539,600,600,600,600,5817
20250401,200100,2660743539,600,600,600,600,0
20250401,200000,2660743539,600,600,600,600,0
20250401,195900,2660743539,600,600,600,600,0
20250401,195800,2660743539,600,600,600,600,0
20250401,195700,2660743539,600,600,600,600,0
20250401,195600,2660743539,600,600,600,600,0
20250401,195500,2660743539,600,600,600,600,0
20250401,195400,2660743539,600,600,600,600,0
20250401,195300,2660743539,600,600,600,600,0
20250401,195200,2660743539,600,600,600,600,0
20250401,195100,2660743539,600,600,600,600,0
20250401,195000,2660743539,600,600,600,600,0
20250401,194900,2660743539,600,600,600,600,0
20250401,194800,2660743539,600,600,600,600,0
20250401,194700,2660743539,600,600,600,600,0
20250401,194600,2660743539,600,600,600,600,0
20250401,194500,2660743539,600,600,600,600,0
20250401,194400,2660743539,600,600,600,600,0
20250401,194300,2660743539,600,600,600,600,0
20250401,194200,2660743539,600,600,600,600,0
20250401,194100,2660743539,600,600,600,600,0
20250401,194000,2660743539,600,600,600,600,0
20250401,193900,2660743539,600,600,600,600,0
20250401,193800,2660743539,600,600,600,600,0
20250401,193700,2660743539,600,600,600,600,0
20250401,193600,2660743539,600,600,600,600,0
20250401,193500,2660743539,600,600,600,600,0
20250401,193400,2660743539,600,600,600,600,0
20250401,193300,2660743539,600,600,600,600,0
20250401,193200,2660743539,600,600,600,600,5817
20250401,193100,2660743539,600,600,600,600,0
20250401,193000,2660743539,600,600,600,600,0
20250401,192900,2660743539,600,600,600,600,0
20250401,192800,2660743539,600,600,600,600,0
20250401,192700,2660743539,600,600,600,600,0
20250401,192600,2660743539,600,600,600,600,0
20250401,192500,2660743539,600,600,600,600,0
20250401,192400,2660743539,600,600,600,600,0
20250401,192300,2660743539,600,600,600,600,0
20250401,192200,2660743539,600,600,600,600,0
20250401,192100,2660743539,600,600,600,600,0
20250401,192000,2660743539,600,600,600,600,0
20250401,191900,2660743539,600,600,600,600,0
20250401,191800,2660743539,600,600,600,600,0
20250401,191700,2660743539,600,600,600,600,0
20250401,191600,2660743539,600,600,600,600,0
20250401,191500,2660743539,600,600,600,600,0
20250401,191400,2660743539,600,600,600,600,0
20250401,191300,2660743539,600,600,600,600,0
20250401,191200,2660743539,600,600,600,600,0
20250401,191100,2660743539,600,600,600,600,0
20250401,191000,2660743539,600,600,600,600,0
20250401,190900,2660743539,600,600,600,600,0
20250401,190800,2660743539,600,600,600,600,0
20250401,190700,2660743539,600,600,600,600,0
20250401,190600,2660743539,600,600,600,600,0
20250401,190500,2660743539,600,600,600,600,0
20250401,190400,2660743539,600,600,600,600,0
20250401,190300,2660743539,600,600,600,600,0
20250401,190200,2660743539,600,600,600,600,5817
20250401,190100,2660743539,600,600,600,600,0
20250401,190000,2660743539,600,600,600,600,0
20250401,185900,2660743539,600,600,600,600,0
20250401,185800,2660743539,600,600,600,600,0
20250401,185700,2660743539,600,600,600,600,0
20250401,185600,2660743539,600,600,600,600,0
20250401,185500,2660743539,600,600,600,600,0
20250401,185400,2660743539,600,600,600,600,0
20250401,185300,2660743539,600,600,600,600,0
20250401,185200,2660743539,600,600,600,600,0
20250401,185100,2660743539,600,600,600,600,0
20250401,185000,2660743539,600,600,600,600,0
20250401,184900,2660743539,600,600,600,600,0
20250401,184800,2660743539,600,600,600,600,0
20250401,184700,2660743539,600,600,600,600,0
20250401,184600,2660743539,600,600,600,600,0
20250401,184500,2660743539,600,600,600,600,0
20250401,184400,2660743539,600,600,600,600,0
20250401,184300,2660743539,600,600,600,600,0
20250401,184200,2660743539,600,600,600,600,0
20250401,184100,2660743539,600,600,600,600,0
20250401,184000,2660743539,600,600,600,600,0
20250401,183900,2660743539,600,600,600,600,0
20250401,183800,2660743539,600,600,600,600,0
20250401,183700,2660743539,600,600,600,600,0
20250401,183600,2660743539,600,600,600,600,0
20250401,183500,2660743539,600,600,600,600,0
20250401,183400,2660743539,600,600,600,600,0
20250401,183300,2660743539,600,600,600,600,0
20250401,183200,2660743539,600,600,600,600,5817
20250401,183100,2660743539,600,600,600,600,0
20250401,183000,2660743539,600,600,600,600,0
20250401,182900,2660743539,600,600,600,600,0
20250401,182800,2660743539,600,600,600,600,0
20250401,182700,2660743539,600,600,600,600,0
20250401,182600,2660743539,600,600,600,600,0
20250401,182500,2660743539,600,600,600,600,0
20250401,182400,2660743539,600,600,600,600,0
20250401,182300,2660743539,600,600,600,600,0
20250401,182200,2660743539,600,600,600,600,0
20250401,182100,2660743539,600,600,600,600,0
20250401,182000,2660743539,600,600,600,600,0
20250401,181900,2660743539,600,600,600,600,0
20250401,181800,2660743539,600,600,600,600,0
20250401,181700,2660743539,600,600,600,600,0
20250401,181600,2660743539,600,600,600,600,0
20250401,181500,2660743539,600,600,600,600,0
20250401,181400,2660743539,600,600,600,600,0
20250401,181300,2660743539,600,600,600,600,0
20250401,181200,2660743539,600,600,600,600,0
20250401,181100,2660743539,600,600,600,600,0
20250401,181000,2660743539,600,600,600,600,0
20250401,180900,2660743539,600,600,600,600,0
20250401,180800,2660743539,600,600,600,600,0
20250401,180700,2660743539,600,600,600,600,0
20250401,180600,2660743539,600,600,600,600,0
20250401,180500,2660743539,600,600,600,600,0
20250401,180400,2660743539,600,600,600,600,0
20250401,180300,2660743539,600,600,600,600,0
20250401,180200,2660743539,600,600,600,600,5817
20250401,180100,2660743539,600,600,600,600,0
20250401,180000,2660743539,600,600,600,600,0
20250401,175900,2660743539,600,600,600,600,0
20250401,175800,2660743539,600,600,600,600,0
20250401,175700,2660743539,600,600,600,600,0
20250401,175600,2660743539,600,600,600,600,0
20250401,175500,2660743539,600,600,600,600,0
20250401,175400,2660743539,600,600,600,600,0
20250401,175300,2660743539,600,600,600,600,0
20250401,175200,2660743539,600,600,600,600,0
20250401,175100,2660743539,600,600,600,600,0
20250401,175000,2660743539,600,600,600,600,0
20250401,174900,2660743539,600,600,600,600,0
20250401,174800,2660743539,600,600,600,600,0
20250401,174700,2660743539,600,600,600,600,0
20250401,174600,2660743539,600,600,600,600,0
20250401,174500,2660743539,600,600,600,600,0
20250401,174400,2660743539,600,600,600,600,0
20250401,174300,2660743539,600,600,600,600,0
20250401,174200,2660743539,600,600,600,600,0
20250401,174100,2660743539,600,600,600,600,0
20250401,174000,2660743539,600,600,600,600,0
20250401,173900,2660743539,600,600,600,600,0
20250401,173800,2660743539,600,600,600,600,0
20250401,173700,2660743539,600,600,600,600,0
20250401,173600,2660743539,600,600,600,600,0
20250401,173500,2660743539,600,600,600,600,0
20250401,173400,2660743539,600,600,600,600,0
20250401,173300,2660743539,600,600,600,600,0
20250401,173200,2660743539,600,600,600,600,5817
20250401,173100,2660743539,600,600,600,600,0
20250401,173000,2660743539,600,600,600,600,0
20250401,172900,2660743539,600,600,600,600,0
20250401,172800,2660743539,600,600,600,600,0
20250401,172700,2660743539,600,600,600,600,0
20250401,172600,2660743539,600,600,600,600,0
20250401,172500,2660743539,600,600,600,600,0
20250401,172400,2660743539,600,600,600,600,0
20250401,172300,2660743539,600,600,600,600,0
20250401,172200,2660743539,600,600,600,600,0
20250401,172100,2660743539,600,600,600,600,0
20250401,172000,2660743539,600,600,600,600,0
20250401,171900,2660743539,600,600,600,600,0
20250401,171800,2660743539,600,600,600,600,0
20250401,171700,2660743539,600,600,600,600,0
20250401,171600,2660743539,600,600,600,600,0
20250401,171500,2660743539,600,600,600,600,0
20250401,171400,2660743539,600,600,600,600,0
20250401,171300,2660743539,600,600,600,600,0
20250401,171200,2660743539,600,600,600,600,0
20250401,171100,2660743539,600,600,600,600,0
20250401,171000,2660743539,600,600,600,600,0
20250401,170900,2660743539,600,600,600,600,0
20250401,170800,2660743539,600,600,600,600,0
20250401,170700,2660743539,600,600,600,600,0
20250401,170600,2660743539,600,600,600,600,0
20250401,170500,2660743539,600,600,600,600,0
20250401,170400,2660743539,600,600,600,600,0
20250401,170300,2660743539,600,600,600,600,0
20250401,170200,2660743539,600,600,600,600,5817
20250401,170100,2660743539,600,600,600,600,0
20250401,170000,2660743539,600,600,600,600,0
20250401,165900,2660743539,600,600,600,600,0
20250401,165800,2660743539,600,600,600,600,0
20250401,165700,2660743539,600,600,600,600,0
20250401,165600,2660743539,600,600,600,600,0
20250401,165500,2660743539,600,600,600,600,0
20250401,165400,2660743539,600,600,600,600,0
20250401,165300,2660743539,600,600,600,600,0
20250401,165200,2660743539,600,600,600,600,0
20250401,165100,2660743539,600,600,600,600,0
20250401,165000,2660743539,600,600,600,600,0
20250401,164900,2660743539,600,600,600,600,0
20250401,164800,2660743539,600,600,600,600,0
20250401,164700,2660743539,600,600,600,600,0
20250401,164600,2660743539,600,600,600,600,0
20250401,164500,2660743539,600,600,600,600,0
20250401,164400,2660743539,600,600,600,600,0
20250401,164300,2660743539,600,600,600,600,0
20250401,164200,2660743539,600,600,600,600,0
20250401,164100,2660743539,600,600,600,600,0
20250401,164000,2660743539,600,600,600,600,0
20250401,163900,2660743539,600,600,600,600,0
20250401,163800,2660743539,600,600,600,600,0
20250401,163700,2660743539,600,600,600,600,0
20250401,163600,2660743539,600,600,600,600,0
20250401,163500,2660743539,600,600,600,600,0
20250401,163400,2660743539,600,600,600,600,0
20250401,163300,2660743539,600,600,600,600,0
20250401,163200,2660743539,600,600,600,600,5817
20250401,163100,2660743539,600,600,600,600,0
20250401,163000,2660743539,600,600,600,600,0
20250401,162900,2660743539,600,600,600,600,0
20250401,162800,2660743539,600,600,600,600,0
20250401,162700,2660743539,600,600,600,600,0
20250401,162600,2660743539,600,600,600,600,0
20250401,162500,2660743539,600,600,600,600,0
20250401,162400,2660743539,600,600,600,600,0
20250401,162300,2660743539,600,600,600,600,0
20250401,162200,2660743539,600,600,600,600,0
20250401,162100,2660743539,600,600,600,600,0
20250401,162000,2660743539,600,600,600,600,0
20250401,161900,2660743539,600,600,600,600,0
20250401,161800,2660743539,600,600,600,600,0
20250401,161700,2660743539,600,600,600,600,0
20250401,161600,2660743539,600,600,600,600,0
20250401,161500,2660743539,600,600,600,600,0
20250401,161400,2660743539,600,600,600,600,0
20250401,161300,2660743539,600,600,600,600,0
20250401,161200,2660743539,600,600,600,600,0
20250401,161100,2660743539,600,600,600,600,0
20250401,161000,2660743539,600,600,600,600,0
20250401,160900,2660743539,600,600,600,600,0
20250401,160800,2660743539,600,600,600,600,0
20250401,160700,2660743539,600,600,600,600,0
20250401,160600,2660743539,600,600,600,600,0
20250401,160500,2660743539,600,600,600,600,0
20250401,160400,2660743539,600,600,600,600,0
20250401,160300,2660743539,600,600,600,600,0
20250401,160200,2660743539,600,600,600,600,5817
20250401,160100,2660743539,600,600,600,600,0
20250401,160000,2660743539,600,600,600,600,0
20250401,155900,2660743539,600,600,600,600,0
20250401,155800,2660743539,600,600,600,600,0
20250401,155700,2660743539,600,600,600,600,0
20250401,155600,2660743539,600,600,600,600,0
20250401,155500,2660743539,600,600,600,600,0
20250401,155400,2660743539,600,600,600,600,0
20250401,155300,2660743539,600,600,600,600,0
20250401,155200,2660743539,600,600,600,600,0
20250401,155100,2660743539,600,600,600,600,0
20250401,155000,2660743539,600,600,600,600,0
20250401,154900,2660743539,600,600,600,600,0
20250401,154800,2660743539,600,600,600,600,0
20250401,154700,2660743539,600,600,600,600,0
20250401,154600,2660743539,600,600,600,600,0
20250401,154500,2660743539,600,600,600,600,0
20250401,154400,2660743539,600,600,600,600,0
20250401,154300,2660743539,600,600,600,600,0
20250401,154200,2660743539,600,600,600,600,0
20250401,154100,2660743539,600,600,600,600,0
20250401,154000,2660743539,600,600,600,600,0
20250401,153900,2660743539,600,600,600,600,0
20250401,153800,2660743539,600,600,600,600,0
20250401,153700,2660743539,600,600,600,600,0
20250401,153600,2660743539,600,600,600,600,0
20250401,153500,2660743539,600,600,600,600,0
20250401,153400,2660743539,600,600,600,600,0
20250401,153300,2660743539,600,600,600,600,0
20250401,153200,2660743539,600,600,600,600,5817
20250401,153100,2660743539,600,600,600,600,0
20250401,153000,2660743539,600,600,600,600,5817
20250401,152900,2657253339,601,601,601,601,0
20250401,152800,2657253339,601,601,601,601,0
20250401,152700,2657253339,601,601,601,601,0
20250401,152600,2657253339,601,601,601,601,0
20250401,152500,2657253339,601,601,601,601,0
20250401,152400,2657253339,601,601,601,601,0
20250401,152300,2657253339,601,601,601,601,0
20250401,152200,2657253339,601,601,601,601,0
20250401,152100,2657253339,601,601,601,601,0
20250401,152000,2657253339,601,601,601,601,0
20250401,151900,2657253339,601,601,601,595,8365
20250401,151800,2652248540,601,597,603,597,5149
20250401,151700,2649154636,599,600,600,598,7292
20250401,151600,2644793903,600,600,603,598,2562
20250401,151500,2643257834,603,601,603,600,717
20250401,151400,2642827193,600,601,603,600,1638
20250401,151300,2641842169,603,599,603,599,3699
20250401,151200,2639619281,601,601,602,598,3265
20250401,151100,2637657745,597,600,601,597,8268
20250401,151000,2632690511,600,601,601,597,3649
20250401,150900,2630499726,601,600,601,600,1031
20250401,150800,2629880125,601,598,601,596,2553
20250401,150700,2628353827,598,600,600,597,6132
20250401,150600,2624679763,601,601,604,599,10489
20250401,150500,2618381332,601,603,605,601,6855
20250401,150400,2614246248,605,603,605,602,2102
20250401,150300,2612974834,605,603,605,603,2519
20250401,150200,2611451919,602,602,603,602,1594
20250401,150100,2610491085,603,602,603,602,1551
20250401,150000,2609556880,602,601,602,601,598
20250401,145900,2609196967,601,600,601,600,65
20250401,145800,2609157912,601,600,601,600,1287
20250401,145700,2608384707,602,602,602,602,863
20250401,145600,2607865181,602,600,602,600,7036
20250401,145500,2603643577,600,600,600,598,812
20250401,145400,2603156541,598,598,602,597,12653
20250401,145300,2595586124,599,602,602,599,1077
20250401,145200,2594940381,602,602,602,602,10
20250401,145100,2594934361,602,604,604,599,105
20250401,145000,2594871448,603,599,604,599,2000
20250401,144900,2593665461,600,603,604,600,3508
20250401,144800,2591554969,600,604,604,600,205
20250401,144700,2591431947,604,604,604,604,36
20250401,144600,2591410203,604,606,606,600,315
20250401,144500,2591219323,607,607,607,607,0
20250401,144400,2591219323,607,599,607,599,1357
20250401,144300,2590395878,599,603,608,599,37892
20250401,144200,2567622362,607,607,607,607,1
20250401,144100,2567621755,608,608,608,608,200
20250401,144000,2567500155,608,603,608,603,4
20250401,143900,2567497730,608,608,608,608,1
20250401,143800,2567497122,607,607,607,607,1
20250401,143700,2567496515,608,608,608,602,3069
20250401,143600,2565642792,608,608,608,608,1
20250401,143500,2565642184,608,607,608,607,16824
20250401,143400,2555429014,607,608,608,607,2785
20250401,143300,2553738202,608,608,608,608,1768
20250401,143200,2552663258,609,608,609,608,1535
20250401,143100,2551729976,608,608,608,608,135
20250401,143000,2551647896,608,608,608,608,263
20250401,142900,2551487992,607,608,608,607,1864
20250401,142800,2550355610,609,607,609,607,1881
20250401,142700,2549213240,607,604,607,604,97
20250401,142600,2549154626,607,604,607,604,575
20250401,142500,2548806130,605,604,605,604,3369
20250401,142400,2546771253,606,604,608,604,363
20250401,142300,2546550896,605,608,608,605,1695
20250401,142200,2545524026,609,606,609,605,668
20250401,142100,2545119110,607,604,607,604,469
20250401,142000,2544834896,604,606,606,601,4114
20250401,141900,2542349587,604,604,606,604,622
20250401,141800,2541973895,605,606,606,604,127
20250401,141700,2541897134,606,604,607,604,130
20250401,141600,2541818552,607,605,607,605,503
20250401,141500,2541513237,607,609,609,607,2642
20250401,141400,2539909138,607,608,609,604,4666
20250401,141300,2537072312,603,608,608,603,363
20250401,141200,2536852358,607,600,607,600,1094
20250401,141100,2536192252,600,600,600,600,350
20250401,141000,2535982252,600,599,600,598,5602
20250401,140900,2532627136,599,600,600,599,311
20250401,140800,2532440540,598,600,600,598,1264
20250401,140700,2531684640,598,598,600,598,360
20250401,140600,2531469258,600,599,600,599,3
20250401,140500,2531467459,599,599,600,597,1435
20250401,140400,2530609291,600,601,601,600,1075
20250401,140300,2529963463,601,598,601,598,2599
20250401,140200,2528409258,598,601,601,598,135
20250401,140100,2528328426,601,601,601,599,6674
20250401,140000,2524324715,602,601,602,600,331
20250401,135900,2524125705,601,601,602,601,81
20250401,135800,2524077021,602,601,602,601,289
20250401,135700,2523903053,600,601,603,600,1348
20250401,135600,2523092372,602,603,603,602,2055
20250401,135500,2521855259,603,603,603,603,107
20250401,135400,2521790738,604,604,605,604,817
20250401,135300,2521297268,605,602,605,602,171
20250401,135200,2521194305,603,604,606,603,1712
20250401,135100,2520161762,603,608,609,603,307
20250401,135000,2519976072,609,609,609,603,2790
20250401,134900,2518286762,609,609,610,607,193
20250401,134800,2518169310,610,609,611,609,363
20250401,134700,2517948227,609,611,611,607,2308
20250401,134600,2516544279,606,610,610,606,1200
20250401,134500,2515815805,612,608,612,608,3665
20250401,134400,2513579213,608,613,613,608,9530
20250401,134300,2507759425,614,613,614,612,1230
20250401,134200,2507004959,613,612,613,612,53
20250401,134100,2506972499,612,612,612,610,897
20250401,134000,2506423980,611,613,613,611,2860
20250401,133900,2504673659,615,616,616,615,2935
20250401,133800,2502867700,616,616,617,613,8630
20250401,133700,2497548050,615,616,616,614,1327
20250401,133600,2496732022,612,610,617,610,6427
20250401,133500,2492786979,608,608,608,607,5259
20250401,133400,2489593193,610,607,610,607,1426
20250401,133300,2488726343,608,616,616,608,5111
20250401,133200,2485609450,611,623,625,611,21665
20250401,133100,2472194948,624,617,624,615,20950
20250401,133000,2459221750,614,604,617,604,25118
20250401,132900,2443867694,604,599,604,599,2347
20250401,132800,2442460061,599,604,604,599,15024
20250401,132700,2433437088,604,602,605,602,2710
20250401,132600,2431805286,605,606,607,601,1868
20250401,132500,2430678226,601,608,608,601,6898
20250401,132400,2426509042,608,602,608,596,27254
20250401,132300,2410069043,606,615,616,600,78755
20250401,132200,2361847518,610,610,610,610,0
20250401,132100,2361847518,610,598,610,598,17927
20250401,132000,2351036847,595,597,598,595,2992
20250401,131900,2349251700,598,596,598,596,4632
20250401,131800,2346486414,597,597,597,593,12492
20250401,131700,2339065202,594,594,594,594,3283
20250401,131600,2337115100,597,598,598,594,4385
20250401,131500,2334493689,598,598,598,594,2177
20250401,131400,2333196409,598,600,600,598,9948
20250401,131300,2327237498,600,595,601,595,9853
20250401,131200,2321334816,595,590,595,590,22
20250401,131100,2321321826,589,597,597,589,5831
20250401,131000,2317869971,597,591,597,591,22325
20250401,130900,2304620313,591,592,592,591,1966
20250401,130800,2303458016,592,592,592,592,247
20250401,130700,2303311792,591,593,593,591,8203
20250401,130600,2298457559,593,595,595,593,1879
20250401,130500,2297342726,595,593,595,592,5480
20250401,130400,2294091926,592,591,594,591,3581
20250401,130300,2291968494,591,588,591,588,5283
20250401,130200,2288855725,588,589,589,588,13881
20250401,130100,2280690303,589,587,590,587,11083
20250401,130000,2274161907,587,584,587,584,2105
20250401,125900,2272928036,584,585,585,583,2151
20250401,125800,2271669711,585,583,585,582,5617
20250401,125700,2268395595,582,582,582,582,108
20250401,125600,2268332739,582,582,582,582,1997
20250401,125500,2267170485,582,582,582,582,439
20250401,125400,2266914987,581,581,581,581,377
20250401,125300,2266695950,580,579,580,579,920
20250401,125200,2266163155,579,580,580,579,2386
20250401,125100,2264779675,581,580,581,580,1607
20250401,125000,2263847614,581,582,582,581,4
20250401,124900,2263845288,581,581,582,581,1268
20250401,124800,2263108574,582,582,582,581,13
20250401,124700,2263101009,582,581,582,581,4392
20250401,124600,2260549051,580,578,580,578,4220
20250401,124500,2258103088,578,578,578,578,2
20250401,124400,2258101932,576,577,577,576,4399
20250401,124300,2255566609,577,578,578,577,430
20250401,124200,2255318348,578,578,578,578,2
20250401,124100,2255317192,577,578,578,577,21
20250401,124000,2255305072,578,577,578,577,1199
20250401,123900,2254612911,576,577,577,576,2
20250401,123800,2254611758,577,576,577,576,3
20250401,123700,2254610028,576,576,576,576,0
20250401,123600,2254610028,576,576,576,576,650
20250401,123500,2254235628,576,576,576,576,1000
20250401,123400,2253659628,575,578,578,575,1012
20250401,123300,2253077692,578,578,578,578,500
20250401,123200,2252788692,578,574,578,574,4098
20250401,123100,2250427086,574,574,574,574,94
20250401,123000,2250373130,574,574,574,574,0
20250401,122900,2250373130,574,575,575,574,3495
20250401,122800,2248366403,576,577,577,576,1613
20250401,122700,2247437209,577,577,577,577,12
20250401,122600,2247430285,577,577,577,577,11
20250401,122500,2247423938,578,578,578,578,1
20250401,122400,2247423360,578,577,578,577,1129
20250401,122300,2246771167,577,578,578,577,17
20250401,122200,2246761343,578,578,578,578,95
20250401,122100,2246706433,578,578,578,578,500
20250401,122000,2246417433,578,576,578,576,3983
20250401,121900,2244117668,576,576,576,576,107
20250401,121800,2244056036,578,578,578,578,0
20250401,121700,2244056036,578,578,578,578,0
20250401,121600,2244056036,578,578,578,576,240
20250401,121500,2243917788,575,575,575,575,894
20250401,121400,2243403738,579,579,579,579,0
20250401,121300,2243403738,579,580,580,573,1574
20250401,121200,2242493189,580,579,582,579,1770
20250401,121100,2241466532,582,584,584,582,125
20250401,121000,2241393675,583,576,583,576,17727
20250401,120900,2231107577,578,578,578,578,11
20250401,120800,2231101219,576,576,576,576,261
20250401,120700,2230950883,575,573,575,572,1500
20250401,120600,2230092743,576,575,576,575,971
20250401,120500,2229534147,575,573,576,572,4543
20250401,120400,2226935280,575,575,575,573,174
20250401,120300,2226835390,574,576,576,574,2034
20250401,120200,2225667724,577,577,577,577,870
20250401,120100,2225165734,577,577,577,577,5935
20250401,120000,2221741239,577,577,577,577,582
20250401,115900,2221405425,577,576,577,576,287
20250401,115800,2221239828,572,575,577,572,1920
20250401,115700,2220135591,574,573,574,573,1000
20250401,115600,2219562448,573,573,573,572,387
20250401,115500,2219340707,574,572,574,572,158
20250401,115400,2219250309,575,575,575,575,4
20250401,115300,2219248009,576,576,576,576,0
20250401,115200,2219248009,576,573,576,573,15
20250401,115100,2219239372,573,572,573,572,1121
20250401,115000,2218598144,570,572,572,570,8573
20250401,114900,2213709721,573,574,575,573,3298
20250401,114800,2211816745,575,575,576,575,205
20250401,114700,2211698868,575,577,577,575,246
20250401,114600,2211557406,577,577,577,577,2
20250401,114500,2211556252,573,577,577,573,22
20250401,114400,2211543598,576,573,576,573,53
20250401,114300,2211513076,575,575,575,575,262
20250401,114200,2211362426,575,572,575,572,1445
20250401,114100,2210534955,572,574,574,572,453
20250401,114000,2210274935,574,571,574,570,15003
20250401,113900,2201708397,572,573,573,571,6729
20250401,113800,2197859338,572,575,575,572,2000
20250401,113700,2196712338,573,574,575,572,804
20250401,113600,2196250343,574,571,574,571,985
20250401,113500,2195684965,571,572,574,570,5087
20250401,113400,2192782563,574,575,575,571,6277
20250401,113300,2189192600,576,576,577,575,4912
20250401,113200,2186363486,577,577,577,576,3935
20250401,113100,2184096725,580,576,580,576,3854
20250401,113000,2181870774,581,577,581,576,1911
20250401,112900,2180764850,576,576,577,576,677
20250401,112800,2180374848,577,575,577,573,1724
20250401,112700,2179383378,574,578,578,574,171
20250401,112600,2179285061,579,579,581,570,30165
20250401,112500,2161995296,581,581,582,580,3317
20250401,112400,2160068457,582,581,582,581,66
20250401,112300,2160030063,582,579,582,579,1100
20250401,112200,2159390946,580,579,582,579,1535
20250401,112100,2158500859,580,582,583,580,9196
20250401,112000,2153151481,583,582,583,582,1283
20250401,111900,2152403948,582,583,584,582,1496
20250401,111800,2151531261,583,583,584,582,4907
20250401,111700,2148669898,583,582,585,582,9170
20250401,111600,2143321215,582,579,582,579,8945
20250401,111500,2138130658,579,579,580,579,17079
20250401,111400,2128241905,579,575,579,575,4589
20250401,111300,2125589638,578,578,578,578,35
20250401,111200,2125569408,573,575,578,571,18104
20250401,111100,2115180536,572,572,576,572,4659
20250401,111000,2112514277,572,574,576,572,2186
20250401,110900,2111260648,573,572,576,572,3569
20250401,110800,2109218723,572,575,575,570,13412
20250401,110700,2101543475,577,575,577,574,2510
20250401,110600,2100099505,575,576,576,574,809
20250401,110500,2099633531,576,574,576,573,1410
20250401,110400,2098824070,575,574,575,572,7521
20250401,110300,2094509737,576,572,576,572,4510
20250401,110200,2091925940,572,576,576,570,9384
20250401,110100,2086551138,575,572,576,572,2339
20250401,110000,2085207859,572,571,574,571,319
20250401,105900,2085025266,571,569,574,569,6501
20250401,105800,2081308560,569,572,574,566,17088
20250401,105700,2071585011,574,572,574,571,3924
20250401,105600,2069340106,570,573,577,569,13950
20250401,105500,2061363564,574,568,574,568,12998
20250401,105400,2053932634,567,555,573,555,125245
20250401,105300,1983438124,550,550,550,550,0
20250401,105200,1983438124,550,550,550,550,0
20250401,105100,1983438124,550,579,579,550,76013
20250401,105000,1940456348,579,585,588,578,23609
20250401,104900,1926744335,585,582,587,581,10765
20250401,104800,1920452689,582,584,586,580,29772
20250401,104700,1903132787,584,586,589,584,12152
20250401,104600,1896024894,586,588,589,585,23670
20250401,104500,1882130908,588,593,593,588,31968
20250401,104400,1863272893,594,595,596,594,3668
20250401,104300,1861091662,596,591,596,591,8590
20250401,104200,1855989898,593,591,594,590,37253
20250401,104100,1833983317,590,598,599,590,28872
20250401,104000,1816873419,598,599,600,597,14193
20250401,103900,1808385173,598,600,604,597,26242
20250401,103800,1792666596,602,600,602,597,13371
20250401,103700,1784647153,600,601,603,597,23036
20250401,103600,1770822755,601,596,603,596,12812
20250401,103500,1763145098,596,602,609,596,27410
20250401,103400,1746727394,602,614,616,595,121580
20250401,103300,1672766168,615,617,620,615,7863
20250401,103200,1667917756,617,618,619,616,5130
20250401,103100,1664753413,619,618,620,613,19256
20250401,103000,1652881440,619,619,625,619,16946
20250401,102900,1642368637,617,617,619,615,5382
20250401,102800,1639048740,620,621,622,614,18202
20250401,102700,1627819485,624,619,624,615,20246
20250401,102600,1615281370,620,621,624,613,42276
20250401,102500,1589098570,620,634,634,620,52890
20250401,102400,1556026271,634,628,634,628,3718
20250401,102300,1553679883,632,634,634,627,46810
20250401,102200,1524236110,634,631,639,629,23109
20250401,102100,1509597630,631,630,632,629,8196
20250401,102000,1504430106,632,635,636,629,25113
20250401,101900,1488534418,637,630,637,630,19880
20250401,101800,1475945359,632,642,642,628,63024
20250401,101700,1435958714,644,644,644,633,63406
20250401,101600,1395524088,644,643,647,640,49654
20250401,101500,1363600211,645,652,658,640,166191
20250401,101400,1255826340,655,641,657,629,152747
20250401,101300,1157560008,642,628,642,622,170531
20250401,101200,1049391178,627,621,628,611,142418
20250401,101100,960988859,622,623,626,619,63246
20250401,101000,921703128,623,621,628,619,122410
20250401,100900,845503197,621,620,635,617,221081
20250401,100800,706971260,620,604,622,600,144856
20250401,100700,617946851,602,613,613,601,51910
20250401,100600,586424946,607,610,615,602,87813
20250401,100500,532874205,605,608,610,600,42901
20250401,100400,506848820,604,596,610,596,25490
20250401,100300,491430211,594,599,599,594,5846
20250401,100200,487957538,594,594,599,594,8947
20250401,100100,482610138,594,598,598,594,4469
20250401,100000,479938349,593,595,600,591,13419
20250401,095900,471984398,599,595,603,595,9585
20250401,095800,466233588,597,608,609,593,44656
20250401,095700,439273592,608,604,608,601,23173
20250401,095600,425259963,605,612,615,603,10789
20250401,095500,418666344,615,590,615,587,66707
20250401,095400,378533321,590,596,596,590,14933
20250401,095300,369704014,595,595,598,595,6720
20250401,095200,365704781,595,597,599,592,17533
20250401,095100,355279489,600,596,600,595,16280
20250401,095000,345528110,596,593,600,584,19980
20250401,094900,333714329,593,610,614,582,192974
20250401,094800,217634061,600,600,600,600,0
20250401,094700,217634061,600,600,600,600,0
20250401,094600,217634061,600,585,600,583,54881
20250401,094500,185150596,585,577,585,577,46467
20250401,094400,158210431,577,576,577,576,584
20250401,094300,157874045,577,575,577,575,4481
20250401,094200,155292996,575,576,576,574,825
20250401,094100,154818413,576,576,576,573,139
20250401,094000,154738716,576,576,576,576,103
20250401,093900,154679388,576,573,576,573,5525
20250401,093800,151511991,573,572,573,572,126
20250401,093700,151439891,573,573,573,573,840
20250401,093600,150958571,573,570,573,570,4607
20250401,093500,148330530,572,574,576,571,7828
20250401,093400,143846237,574,579,579,574,2347
20250401,093300,142498917,579,579,581,575,23278
20250401,093200,129020355,579,579,579,574,4295
20250401,093100,126544673,580,580,580,574,378
20250401,093000,126325857,580,579,581,574,5974
20250401,092900,122883926,583,581,583,581,4636
20250401,092800,120182362,581,583,583,577,1949
20250401,092700,119047132,583,584,584,581,2054
20250401,092600,117851558,584,579,584,579,21725
20250401,092500,105247237,578,576,578,575,7991
20250401,092400,100639067,575,575,575,575,2263
20250401,092300,99337842,576,576,576,573,110
20250401,092200,99274489,577,574,577,573,10434
20250401,092100,93273953,574,571,574,571,645
20250401,092000,92905572,574,576,576,571,4199
20250401,091900,90498033,576,576,576,571,3869
20250401,091800,88279595,577,574,577,571,9030
20250401,091700,83112255,577,578,578,574,5259
20250401,091600,80092501,575,579,579,575,8292
20250401,091500,75306379,579,573,580,572,13721
20250401,091400,67372903,575,570,575,564,26550
20250401,091300,52235820,570,569,570,562,6655
20250401,091200,48478118,570,568,570,568,2256
20250401,091100,47193801,568,557,568,550,32015
20250401,091000,29234223,557,554,557,550,7840
20250401,090900,24876581,555,550,555,549,5006
20250401,090800,22127774,550,550,550,550,8052
20250401,090700,17699174,555,556,556,550,94
20250401,090600,17647252,555,556,556,555,7
20250401,090500,17643365,556,556,556,550,2144
20250401,090400,16457553,556,556,556,556,2512
20250401,090300,15060881,556,556,557,556,12900
20250401,090200,7887685,556,553,557,547,4306
20250401,090100,5523377,558,558,559,558,6514
20250401,090000,1888051,558,546,558,546,3433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 2660743539 600 600 600 600 5817
3 20250401 200100 2660743539 600 600 600 600 0
4 20250401 200000 2660743539 600 600 600 600 0
5 20250401 195900 2660743539 600 600 600 600 0
6 20250401 195800 2660743539 600 600 600 600 0
7 20250401 195700 2660743539 600 600 600 600 0
8 20250401 195600 2660743539 600 600 600 600 0
9 20250401 195500 2660743539 600 600 600 600 0
10 20250401 195400 2660743539 600 600 600 600 0
11 20250401 195300 2660743539 600 600 600 600 0
12 20250401 195200 2660743539 600 600 600 600 0
13 20250401 195100 2660743539 600 600 600 600 0
14 20250401 195000 2660743539 600 600 600 600 0
15 20250401 194900 2660743539 600 600 600 600 0
16 20250401 194800 2660743539 600 600 600 600 0
17 20250401 194700 2660743539 600 600 600 600 0
18 20250401 194600 2660743539 600 600 600 600 0
19 20250401 194500 2660743539 600 600 600 600 0
20 20250401 194400 2660743539 600 600 600 600 0
21 20250401 194300 2660743539 600 600 600 600 0
22 20250401 194200 2660743539 600 600 600 600 0
23 20250401 194100 2660743539 600 600 600 600 0
24 20250401 194000 2660743539 600 600 600 600 0
25 20250401 193900 2660743539 600 600 600 600 0
26 20250401 193800 2660743539 600 600 600 600 0
27 20250401 193700 2660743539 600 600 600 600 0
28 20250401 193600 2660743539 600 600 600 600 0
29 20250401 193500 2660743539 600 600 600 600 0
30 20250401 193400 2660743539 600 600 600 600 0
31 20250401 193300 2660743539 600 600 600 600 0
32 20250401 193200 2660743539 600 600 600 600 5817
33 20250401 193100 2660743539 600 600 600 600 0
34 20250401 193000 2660743539 600 600 600 600 0
35 20250401 192900 2660743539 600 600 600 600 0
36 20250401 192800 2660743539 600 600 600 600 0
37 20250401 192700 2660743539 600 600 600 600 0
38 20250401 192600 2660743539 600 600 600 600 0
39 20250401 192500 2660743539 600 600 600 600 0
40 20250401 192400 2660743539 600 600 600 600 0
41 20250401 192300 2660743539 600 600 600 600 0
42 20250401 192200 2660743539 600 600 600 600 0
43 20250401 192100 2660743539 600 600 600 600 0
44 20250401 192000 2660743539 600 600 600 600 0
45 20250401 191900 2660743539 600 600 600 600 0
46 20250401 191800 2660743539 600 600 600 600 0
47 20250401 191700 2660743539 600 600 600 600 0
48 20250401 191600 2660743539 600 600 600 600 0
49 20250401 191500 2660743539 600 600 600 600 0
50 20250401 191400 2660743539 600 600 600 600 0
51 20250401 191300 2660743539 600 600 600 600 0
52 20250401 191200 2660743539 600 600 600 600 0
53 20250401 191100 2660743539 600 600 600 600 0
54 20250401 191000 2660743539 600 600 600 600 0
55 20250401 190900 2660743539 600 600 600 600 0
56 20250401 190800 2660743539 600 600 600 600 0
57 20250401 190700 2660743539 600 600 600 600 0
58 20250401 190600 2660743539 600 600 600 600 0
59 20250401 190500 2660743539 600 600 600 600 0
60 20250401 190400 2660743539 600 600 600 600 0
61 20250401 190300 2660743539 600 600 600 600 0
62 20250401 190200 2660743539 600 600 600 600 5817
63 20250401 190100 2660743539 600 600 600 600 0
64 20250401 190000 2660743539 600 600 600 600 0
65 20250401 185900 2660743539 600 600 600 600 0
66 20250401 185800 2660743539 600 600 600 600 0
67 20250401 185700 2660743539 600 600 600 600 0
68 20250401 185600 2660743539 600 600 600 600 0
69 20250401 185500 2660743539 600 600 600 600 0
70 20250401 185400 2660743539 600 600 600 600 0
71 20250401 185300 2660743539 600 600 600 600 0
72 20250401 185200 2660743539 600 600 600 600 0
73 20250401 185100 2660743539 600 600 600 600 0
74 20250401 185000 2660743539 600 600 600 600 0
75 20250401 184900 2660743539 600 600 600 600 0
76 20250401 184800 2660743539 600 600 600 600 0
77 20250401 184700 2660743539 600 600 600 600 0
78 20250401 184600 2660743539 600 600 600 600 0
79 20250401 184500 2660743539 600 600 600 600 0
80 20250401 184400 2660743539 600 600 600 600 0
81 20250401 184300 2660743539 600 600 600 600 0
82 20250401 184200 2660743539 600 600 600 600 0
83 20250401 184100 2660743539 600 600 600 600 0
84 20250401 184000 2660743539 600 600 600 600 0
85 20250401 183900 2660743539 600 600 600 600 0
86 20250401 183800 2660743539 600 600 600 600 0
87 20250401 183700 2660743539 600 600 600 600 0
88 20250401 183600 2660743539 600 600 600 600 0
89 20250401 183500 2660743539 600 600 600 600 0
90 20250401 183400 2660743539 600 600 600 600 0
91 20250401 183300 2660743539 600 600 600 600 0
92 20250401 183200 2660743539 600 600 600 600 5817
93 20250401 183100 2660743539 600 600 600 600 0
94 20250401 183000 2660743539 600 600 600 600 0
95 20250401 182900 2660743539 600 600 600 600 0
96 20250401 182800 2660743539 600 600 600 600 0
97 20250401 182700 2660743539 600 600 600 600 0
98 20250401 182600 2660743539 600 600 600 600 0
99 20250401 182500 2660743539 600 600 600 600 0
100 20250401 182400 2660743539 600 600 600 600 0
101 20250401 182300 2660743539 600 600 600 600 0
102 20250401 182200 2660743539 600 600 600 600 0
103 20250401 182100 2660743539 600 600 600 600 0
104 20250401 182000 2660743539 600 600 600 600 0
105 20250401 181900 2660743539 600 600 600 600 0
106 20250401 181800 2660743539 600 600 600 600 0
107 20250401 181700 2660743539 600 600 600 600 0
108 20250401 181600 2660743539 600 600 600 600 0
109 20250401 181500 2660743539 600 600 600 600 0
110 20250401 181400 2660743539 600 600 600 600 0
111 20250401 181300 2660743539 600 600 600 600 0
112 20250401 181200 2660743539 600 600 600 600 0
113 20250401 181100 2660743539 600 600 600 600 0
114 20250401 181000 2660743539 600 600 600 600 0
115 20250401 180900 2660743539 600 600 600 600 0
116 20250401 180800 2660743539 600 600 600 600 0
117 20250401 180700 2660743539 600 600 600 600 0
118 20250401 180600 2660743539 600 600 600 600 0
119 20250401 180500 2660743539 600 600 600 600 0
120 20250401 180400 2660743539 600 600 600 600 0
121 20250401 180300 2660743539 600 600 600 600 0
122 20250401 180200 2660743539 600 600 600 600 5817
123 20250401 180100 2660743539 600 600 600 600 0
124 20250401 180000 2660743539 600 600 600 600 0
125 20250401 175900 2660743539 600 600 600 600 0
126 20250401 175800 2660743539 600 600 600 600 0
127 20250401 175700 2660743539 600 600 600 600 0
128 20250401 175600 2660743539 600 600 600 600 0
129 20250401 175500 2660743539 600 600 600 600 0
130 20250401 175400 2660743539 600 600 600 600 0
131 20250401 175300 2660743539 600 600 600 600 0
132 20250401 175200 2660743539 600 600 600 600 0
133 20250401 175100 2660743539 600 600 600 600 0
134 20250401 175000 2660743539 600 600 600 600 0
135 20250401 174900 2660743539 600 600 600 600 0
136 20250401 174800 2660743539 600 600 600 600 0
137 20250401 174700 2660743539 600 600 600 600 0
138 20250401 174600 2660743539 600 600 600 600 0
139 20250401 174500 2660743539 600 600 600 600 0
140 20250401 174400 2660743539 600 600 600 600 0
141 20250401 174300 2660743539 600 600 600 600 0
142 20250401 174200 2660743539 600 600 600 600 0
143 20250401 174100 2660743539 600 600 600 600 0
144 20250401 174000 2660743539 600 600 600 600 0
145 20250401 173900 2660743539 600 600 600 600 0
146 20250401 173800 2660743539 600 600 600 600 0
147 20250401 173700 2660743539 600 600 600 600 0
148 20250401 173600 2660743539 600 600 600 600 0
149 20250401 173500 2660743539 600 600 600 600 0
150 20250401 173400 2660743539 600 600 600 600 0
151 20250401 173300 2660743539 600 600 600 600 0
152 20250401 173200 2660743539 600 600 600 600 5817
153 20250401 173100 2660743539 600 600 600 600 0
154 20250401 173000 2660743539 600 600 600 600 0
155 20250401 172900 2660743539 600 600 600 600 0
156 20250401 172800 2660743539 600 600 600 600 0
157 20250401 172700 2660743539 600 600 600 600 0
158 20250401 172600 2660743539 600 600 600 600 0
159 20250401 172500 2660743539 600 600 600 600 0
160 20250401 172400 2660743539 600 600 600 600 0
161 20250401 172300 2660743539 600 600 600 600 0
162 20250401 172200 2660743539 600 600 600 600 0
163 20250401 172100 2660743539 600 600 600 600 0
164 20250401 172000 2660743539 600 600 600 600 0
165 20250401 171900 2660743539 600 600 600 600 0
166 20250401 171800 2660743539 600 600 600 600 0
167 20250401 171700 2660743539 600 600 600 600 0
168 20250401 171600 2660743539 600 600 600 600 0
169 20250401 171500 2660743539 600 600 600 600 0
170 20250401 171400 2660743539 600 600 600 600 0
171 20250401 171300 2660743539 600 600 600 600 0
172 20250401 171200 2660743539 600 600 600 600 0
173 20250401 171100 2660743539 600 600 600 600 0
174 20250401 171000 2660743539 600 600 600 600 0
175 20250401 170900 2660743539 600 600 600 600 0
176 20250401 170800 2660743539 600 600 600 600 0
177 20250401 170700 2660743539 600 600 600 600 0
178 20250401 170600 2660743539 600 600 600 600 0
179 20250401 170500 2660743539 600 600 600 600 0
180 20250401 170400 2660743539 600 600 600 600 0
181 20250401 170300 2660743539 600 600 600 600 0
182 20250401 170200 2660743539 600 600 600 600 5817
183 20250401 170100 2660743539 600 600 600 600 0
184 20250401 170000 2660743539 600 600 600 600 0
185 20250401 165900 2660743539 600 600 600 600 0
186 20250401 165800 2660743539 600 600 600 600 0
187 20250401 165700 2660743539 600 600 600 600 0
188 20250401 165600 2660743539 600 600 600 600 0
189 20250401 165500 2660743539 600 600 600 600 0
190 20250401 165400 2660743539 600 600 600 600 0
191 20250401 165300 2660743539 600 600 600 600 0
192 20250401 165200 2660743539 600 600 600 600 0
193 20250401 165100 2660743539 600 600 600 600 0
194 20250401 165000 2660743539 600 600 600 600 0
195 20250401 164900 2660743539 600 600 600 600 0
196 20250401 164800 2660743539 600 600 600 600 0
197 20250401 164700 2660743539 600 600 600 600 0
198 20250401 164600 2660743539 600 600 600 600 0
199 20250401 164500 2660743539 600 600 600 600 0
200 20250401 164400 2660743539 600 600 600 600 0
201 20250401 164300 2660743539 600 600 600 600 0
202 20250401 164200 2660743539 600 600 600 600 0
203 20250401 164100 2660743539 600 600 600 600 0
204 20250401 164000 2660743539 600 600 600 600 0
205 20250401 163900 2660743539 600 600 600 600 0
206 20250401 163800 2660743539 600 600 600 600 0
207 20250401 163700 2660743539 600 600 600 600 0
208 20250401 163600 2660743539 600 600 600 600 0
209 20250401 163500 2660743539 600 600 600 600 0
210 20250401 163400 2660743539 600 600 600 600 0
211 20250401 163300 2660743539 600 600 600 600 0
212 20250401 163200 2660743539 600 600 600 600 5817
213 20250401 163100 2660743539 600 600 600 600 0
214 20250401 163000 2660743539 600 600 600 600 0
215 20250401 162900 2660743539 600 600 600 600 0
216 20250401 162800 2660743539 600 600 600 600 0
217 20250401 162700 2660743539 600 600 600 600 0
218 20250401 162600 2660743539 600 600 600 600 0
219 20250401 162500 2660743539 600 600 600 600 0
220 20250401 162400 2660743539 600 600 600 600 0
221 20250401 162300 2660743539 600 600 600 600 0
222 20250401 162200 2660743539 600 600 600 600 0
223 20250401 162100 2660743539 600 600 600 600 0
224 20250401 162000 2660743539 600 600 600 600 0
225 20250401 161900 2660743539 600 600 600 600 0
226 20250401 161800 2660743539 600 600 600 600 0
227 20250401 161700 2660743539 600 600 600 600 0
228 20250401 161600 2660743539 600 600 600 600 0
229 20250401 161500 2660743539 600 600 600 600 0
230 20250401 161400 2660743539 600 600 600 600 0
231 20250401 161300 2660743539 600 600 600 600 0
232 20250401 161200 2660743539 600 600 600 600 0
233 20250401 161100 2660743539 600 600 600 600 0
234 20250401 161000 2660743539 600 600 600 600 0
235 20250401 160900 2660743539 600 600 600 600 0
236 20250401 160800 2660743539 600 600 600 600 0
237 20250401 160700 2660743539 600 600 600 600 0
238 20250401 160600 2660743539 600 600 600 600 0
239 20250401 160500 2660743539 600 600 600 600 0
240 20250401 160400 2660743539 600 600 600 600 0
241 20250401 160300 2660743539 600 600 600 600 0
242 20250401 160200 2660743539 600 600 600 600 5817
243 20250401 160100 2660743539 600 600 600 600 0
244 20250401 160000 2660743539 600 600 600 600 0
245 20250401 155900 2660743539 600 600 600 600 0
246 20250401 155800 2660743539 600 600 600 600 0
247 20250401 155700 2660743539 600 600 600 600 0
248 20250401 155600 2660743539 600 600 600 600 0
249 20250401 155500 2660743539 600 600 600 600 0
250 20250401 155400 2660743539 600 600 600 600 0
251 20250401 155300 2660743539 600 600 600 600 0
252 20250401 155200 2660743539 600 600 600 600 0
253 20250401 155100 2660743539 600 600 600 600 0
254 20250401 155000 2660743539 600 600 600 600 0
255 20250401 154900 2660743539 600 600 600 600 0
256 20250401 154800 2660743539 600 600 600 600 0
257 20250401 154700 2660743539 600 600 600 600 0
258 20250401 154600 2660743539 600 600 600 600 0
259 20250401 154500 2660743539 600 600 600 600 0
260 20250401 154400 2660743539 600 600 600 600 0
261 20250401 154300 2660743539 600 600 600 600 0
262 20250401 154200 2660743539 600 600 600 600 0
263 20250401 154100 2660743539 600 600 600 600 0
264 20250401 154000 2660743539 600 600 600 600 0
265 20250401 153900 2660743539 600 600 600 600 0
266 20250401 153800 2660743539 600 600 600 600 0
267 20250401 153700 2660743539 600 600 600 600 0
268 20250401 153600 2660743539 600 600 600 600 0
269 20250401 153500 2660743539 600 600 600 600 0
270 20250401 153400 2660743539 600 600 600 600 0
271 20250401 153300 2660743539 600 600 600 600 0
272 20250401 153200 2660743539 600 600 600 600 5817
273 20250401 153100 2660743539 600 600 600 600 0
274 20250401 153000 2660743539 600 600 600 600 5817
275 20250401 152900 2657253339 601 601 601 601 0
276 20250401 152800 2657253339 601 601 601 601 0
277 20250401 152700 2657253339 601 601 601 601 0
278 20250401 152600 2657253339 601 601 601 601 0
279 20250401 152500 2657253339 601 601 601 601 0
280 20250401 152400 2657253339 601 601 601 601 0
281 20250401 152300 2657253339 601 601 601 601 0
282 20250401 152200 2657253339 601 601 601 601 0
283 20250401 152100 2657253339 601 601 601 601 0
284 20250401 152000 2657253339 601 601 601 601 0
285 20250401 151900 2657253339 601 601 601 595 8365
286 20250401 151800 2652248540 601 597 603 597 5149
287 20250401 151700 2649154636 599 600 600 598 7292
288 20250401 151600 2644793903 600 600 603 598 2562
289 20250401 151500 2643257834 603 601 603 600 717
290 20250401 151400 2642827193 600 601 603 600 1638
291 20250401 151300 2641842169 603 599 603 599 3699
292 20250401 151200 2639619281 601 601 602 598 3265
293 20250401 151100 2637657745 597 600 601 597 8268
294 20250401 151000 2632690511 600 601 601 597 3649
295 20250401 150900 2630499726 601 600 601 600 1031
296 20250401 150800 2629880125 601 598 601 596 2553
297 20250401 150700 2628353827 598 600 600 597 6132
298 20250401 150600 2624679763 601 601 604 599 10489
299 20250401 150500 2618381332 601 603 605 601 6855
300 20250401 150400 2614246248 605 603 605 602 2102
301 20250401 150300 2612974834 605 603 605 603 2519
302 20250401 150200 2611451919 602 602 603 602 1594
303 20250401 150100 2610491085 603 602 603 602 1551
304 20250401 150000 2609556880 602 601 602 601 598
305 20250401 145900 2609196967 601 600 601 600 65
306 20250401 145800 2609157912 601 600 601 600 1287
307 20250401 145700 2608384707 602 602 602 602 863
308 20250401 145600 2607865181 602 600 602 600 7036
309 20250401 145500 2603643577 600 600 600 598 812
310 20250401 145400 2603156541 598 598 602 597 12653
311 20250401 145300 2595586124 599 602 602 599 1077
312 20250401 145200 2594940381 602 602 602 602 10
313 20250401 145100 2594934361 602 604 604 599 105
314 20250401 145000 2594871448 603 599 604 599 2000
315 20250401 144900 2593665461 600 603 604 600 3508
316 20250401 144800 2591554969 600 604 604 600 205
317 20250401 144700 2591431947 604 604 604 604 36
318 20250401 144600 2591410203 604 606 606 600 315
319 20250401 144500 2591219323 607 607 607 607 0
320 20250401 144400 2591219323 607 599 607 599 1357
321 20250401 144300 2590395878 599 603 608 599 37892
322 20250401 144200 2567622362 607 607 607 607 1
323 20250401 144100 2567621755 608 608 608 608 200
324 20250401 144000 2567500155 608 603 608 603 4
325 20250401 143900 2567497730 608 608 608 608 1
326 20250401 143800 2567497122 607 607 607 607 1
327 20250401 143700 2567496515 608 608 608 602 3069
328 20250401 143600 2565642792 608 608 608 608 1
329 20250401 143500 2565642184 608 607 608 607 16824
330 20250401 143400 2555429014 607 608 608 607 2785
331 20250401 143300 2553738202 608 608 608 608 1768
332 20250401 143200 2552663258 609 608 609 608 1535
333 20250401 143100 2551729976 608 608 608 608 135
334 20250401 143000 2551647896 608 608 608 608 263
335 20250401 142900 2551487992 607 608 608 607 1864
336 20250401 142800 2550355610 609 607 609 607 1881
337 20250401 142700 2549213240 607 604 607 604 97
338 20250401 142600 2549154626 607 604 607 604 575
339 20250401 142500 2548806130 605 604 605 604 3369
340 20250401 142400 2546771253 606 604 608 604 363
341 20250401 142300 2546550896 605 608 608 605 1695
342 20250401 142200 2545524026 609 606 609 605 668
343 20250401 142100 2545119110 607 604 607 604 469
344 20250401 142000 2544834896 604 606 606 601 4114
345 20250401 141900 2542349587 604 604 606 604 622
346 20250401 141800 2541973895 605 606 606 604 127
347 20250401 141700 2541897134 606 604 607 604 130
348 20250401 141600 2541818552 607 605 607 605 503
349 20250401 141500 2541513237 607 609 609 607 2642
350 20250401 141400 2539909138 607 608 609 604 4666
351 20250401 141300 2537072312 603 608 608 603 363
352 20250401 141200 2536852358 607 600 607 600 1094
353 20250401 141100 2536192252 600 600 600 600 350
354 20250401 141000 2535982252 600 599 600 598 5602
355 20250401 140900 2532627136 599 600 600 599 311
356 20250401 140800 2532440540 598 600 600 598 1264
357 20250401 140700 2531684640 598 598 600 598 360
358 20250401 140600 2531469258 600 599 600 599 3
359 20250401 140500 2531467459 599 599 600 597 1435
360 20250401 140400 2530609291 600 601 601 600 1075
361 20250401 140300 2529963463 601 598 601 598 2599
362 20250401 140200 2528409258 598 601 601 598 135
363 20250401 140100 2528328426 601 601 601 599 6674
364 20250401 140000 2524324715 602 601 602 600 331
365 20250401 135900 2524125705 601 601 602 601 81
366 20250401 135800 2524077021 602 601 602 601 289
367 20250401 135700 2523903053 600 601 603 600 1348
368 20250401 135600 2523092372 602 603 603 602 2055
369 20250401 135500 2521855259 603 603 603 603 107
370 20250401 135400 2521790738 604 604 605 604 817
371 20250401 135300 2521297268 605 602 605 602 171
372 20250401 135200 2521194305 603 604 606 603 1712
373 20250401 135100 2520161762 603 608 609 603 307
374 20250401 135000 2519976072 609 609 609 603 2790
375 20250401 134900 2518286762 609 609 610 607 193
376 20250401 134800 2518169310 610 609 611 609 363
377 20250401 134700 2517948227 609 611 611 607 2308
378 20250401 134600 2516544279 606 610 610 606 1200
379 20250401 134500 2515815805 612 608 612 608 3665
380 20250401 134400 2513579213 608 613 613 608 9530
381 20250401 134300 2507759425 614 613 614 612 1230
382 20250401 134200 2507004959 613 612 613 612 53
383 20250401 134100 2506972499 612 612 612 610 897
384 20250401 134000 2506423980 611 613 613 611 2860
385 20250401 133900 2504673659 615 616 616 615 2935
386 20250401 133800 2502867700 616 616 617 613 8630
387 20250401 133700 2497548050 615 616 616 614 1327
388 20250401 133600 2496732022 612 610 617 610 6427
389 20250401 133500 2492786979 608 608 608 607 5259
390 20250401 133400 2489593193 610 607 610 607 1426
391 20250401 133300 2488726343 608 616 616 608 5111
392 20250401 133200 2485609450 611 623 625 611 21665
393 20250401 133100 2472194948 624 617 624 615 20950
394 20250401 133000 2459221750 614 604 617 604 25118
395 20250401 132900 2443867694 604 599 604 599 2347
396 20250401 132800 2442460061 599 604 604 599 15024
397 20250401 132700 2433437088 604 602 605 602 2710
398 20250401 132600 2431805286 605 606 607 601 1868
399 20250401 132500 2430678226 601 608 608 601 6898
400 20250401 132400 2426509042 608 602 608 596 27254
401 20250401 132300 2410069043 606 615 616 600 78755
402 20250401 132200 2361847518 610 610 610 610 0
403 20250401 132100 2361847518 610 598 610 598 17927
404 20250401 132000 2351036847 595 597 598 595 2992
405 20250401 131900 2349251700 598 596 598 596 4632
406 20250401 131800 2346486414 597 597 597 593 12492
407 20250401 131700 2339065202 594 594 594 594 3283
408 20250401 131600 2337115100 597 598 598 594 4385
409 20250401 131500 2334493689 598 598 598 594 2177
410 20250401 131400 2333196409 598 600 600 598 9948
411 20250401 131300 2327237498 600 595 601 595 9853
412 20250401 131200 2321334816 595 590 595 590 22
413 20250401 131100 2321321826 589 597 597 589 5831
414 20250401 131000 2317869971 597 591 597 591 22325
415 20250401 130900 2304620313 591 592 592 591 1966
416 20250401 130800 2303458016 592 592 592 592 247
417 20250401 130700 2303311792 591 593 593 591 8203
418 20250401 130600 2298457559 593 595 595 593 1879
419 20250401 130500 2297342726 595 593 595 592 5480
420 20250401 130400 2294091926 592 591 594 591 3581
421 20250401 130300 2291968494 591 588 591 588 5283
422 20250401 130200 2288855725 588 589 589 588 13881
423 20250401 130100 2280690303 589 587 590 587 11083
424 20250401 130000 2274161907 587 584 587 584 2105
425 20250401 125900 2272928036 584 585 585 583 2151
426 20250401 125800 2271669711 585 583 585 582 5617
427 20250401 125700 2268395595 582 582 582 582 108
428 20250401 125600 2268332739 582 582 582 582 1997
429 20250401 125500 2267170485 582 582 582 582 439
430 20250401 125400 2266914987 581 581 581 581 377
431 20250401 125300 2266695950 580 579 580 579 920
432 20250401 125200 2266163155 579 580 580 579 2386
433 20250401 125100 2264779675 581 580 581 580 1607
434 20250401 125000 2263847614 581 582 582 581 4
435 20250401 124900 2263845288 581 581 582 581 1268
436 20250401 124800 2263108574 582 582 582 581 13
437 20250401 124700 2263101009 582 581 582 581 4392
438 20250401 124600 2260549051 580 578 580 578 4220
439 20250401 124500 2258103088 578 578 578 578 2
440 20250401 124400 2258101932 576 577 577 576 4399
441 20250401 124300 2255566609 577 578 578 577 430
442 20250401 124200 2255318348 578 578 578 578 2
443 20250401 124100 2255317192 577 578 578 577 21
444 20250401 124000 2255305072 578 577 578 577 1199
445 20250401 123900 2254612911 576 577 577 576 2
446 20250401 123800 2254611758 577 576 577 576 3
447 20250401 123700 2254610028 576 576 576 576 0
448 20250401 123600 2254610028 576 576 576 576 650
449 20250401 123500 2254235628 576 576 576 576 1000
450 20250401 123400 2253659628 575 578 578 575 1012
451 20250401 123300 2253077692 578 578 578 578 500
452 20250401 123200 2252788692 578 574 578 574 4098
453 20250401 123100 2250427086 574 574 574 574 94
454 20250401 123000 2250373130 574 574 574 574 0
455 20250401 122900 2250373130 574 575 575 574 3495
456 20250401 122800 2248366403 576 577 577 576 1613
457 20250401 122700 2247437209 577 577 577 577 12
458 20250401 122600 2247430285 577 577 577 577 11
459 20250401 122500 2247423938 578 578 578 578 1
460 20250401 122400 2247423360 578 577 578 577 1129
461 20250401 122300 2246771167 577 578 578 577 17
462 20250401 122200 2246761343 578 578 578 578 95
463 20250401 122100 2246706433 578 578 578 578 500
464 20250401 122000 2246417433 578 576 578 576 3983
465 20250401 121900 2244117668 576 576 576 576 107
466 20250401 121800 2244056036 578 578 578 578 0
467 20250401 121700 2244056036 578 578 578 578 0
468 20250401 121600 2244056036 578 578 578 576 240
469 20250401 121500 2243917788 575 575 575 575 894
470 20250401 121400 2243403738 579 579 579 579 0
471 20250401 121300 2243403738 579 580 580 573 1574
472 20250401 121200 2242493189 580 579 582 579 1770
473 20250401 121100 2241466532 582 584 584 582 125
474 20250401 121000 2241393675 583 576 583 576 17727
475 20250401 120900 2231107577 578 578 578 578 11
476 20250401 120800 2231101219 576 576 576 576 261
477 20250401 120700 2230950883 575 573 575 572 1500
478 20250401 120600 2230092743 576 575 576 575 971
479 20250401 120500 2229534147 575 573 576 572 4543
480 20250401 120400 2226935280 575 575 575 573 174
481 20250401 120300 2226835390 574 576 576 574 2034
482 20250401 120200 2225667724 577 577 577 577 870
483 20250401 120100 2225165734 577 577 577 577 5935
484 20250401 120000 2221741239 577 577 577 577 582
485 20250401 115900 2221405425 577 576 577 576 287
486 20250401 115800 2221239828 572 575 577 572 1920
487 20250401 115700 2220135591 574 573 574 573 1000
488 20250401 115600 2219562448 573 573 573 572 387
489 20250401 115500 2219340707 574 572 574 572 158
490 20250401 115400 2219250309 575 575 575 575 4
491 20250401 115300 2219248009 576 576 576 576 0
492 20250401 115200 2219248009 576 573 576 573 15
493 20250401 115100 2219239372 573 572 573 572 1121
494 20250401 115000 2218598144 570 572 572 570 8573
495 20250401 114900 2213709721 573 574 575 573 3298
496 20250401 114800 2211816745 575 575 576 575 205
497 20250401 114700 2211698868 575 577 577 575 246
498 20250401 114600 2211557406 577 577 577 577 2
499 20250401 114500 2211556252 573 577 577 573 22
500 20250401 114400 2211543598 576 573 576 573 53
501 20250401 114300 2211513076 575 575 575 575 262
502 20250401 114200 2211362426 575 572 575 572 1445
503 20250401 114100 2210534955 572 574 574 572 453
504 20250401 114000 2210274935 574 571 574 570 15003
505 20250401 113900 2201708397 572 573 573 571 6729
506 20250401 113800 2197859338 572 575 575 572 2000
507 20250401 113700 2196712338 573 574 575 572 804
508 20250401 113600 2196250343 574 571 574 571 985
509 20250401 113500 2195684965 571 572 574 570 5087
510 20250401 113400 2192782563 574 575 575 571 6277
511 20250401 113300 2189192600 576 576 577 575 4912
512 20250401 113200 2186363486 577 577 577 576 3935
513 20250401 113100 2184096725 580 576 580 576 3854
514 20250401 113000 2181870774 581 577 581 576 1911
515 20250401 112900 2180764850 576 576 577 576 677
516 20250401 112800 2180374848 577 575 577 573 1724
517 20250401 112700 2179383378 574 578 578 574 171
518 20250401 112600 2179285061 579 579 581 570 30165
519 20250401 112500 2161995296 581 581 582 580 3317
520 20250401 112400 2160068457 582 581 582 581 66
521 20250401 112300 2160030063 582 579 582 579 1100
522 20250401 112200 2159390946 580 579 582 579 1535
523 20250401 112100 2158500859 580 582 583 580 9196
524 20250401 112000 2153151481 583 582 583 582 1283
525 20250401 111900 2152403948 582 583 584 582 1496
526 20250401 111800 2151531261 583 583 584 582 4907
527 20250401 111700 2148669898 583 582 585 582 9170
528 20250401 111600 2143321215 582 579 582 579 8945
529 20250401 111500 2138130658 579 579 580 579 17079
530 20250401 111400 2128241905 579 575 579 575 4589
531 20250401 111300 2125589638 578 578 578 578 35
532 20250401 111200 2125569408 573 575 578 571 18104
533 20250401 111100 2115180536 572 572 576 572 4659
534 20250401 111000 2112514277 572 574 576 572 2186
535 20250401 110900 2111260648 573 572 576 572 3569
536 20250401 110800 2109218723 572 575 575 570 13412
537 20250401 110700 2101543475 577 575 577 574 2510
538 20250401 110600 2100099505 575 576 576 574 809
539 20250401 110500 2099633531 576 574 576 573 1410
540 20250401 110400 2098824070 575 574 575 572 7521
541 20250401 110300 2094509737 576 572 576 572 4510
542 20250401 110200 2091925940 572 576 576 570 9384
543 20250401 110100 2086551138 575 572 576 572 2339
544 20250401 110000 2085207859 572 571 574 571 319
545 20250401 105900 2085025266 571 569 574 569 6501
546 20250401 105800 2081308560 569 572 574 566 17088
547 20250401 105700 2071585011 574 572 574 571 3924
548 20250401 105600 2069340106 570 573 577 569 13950
549 20250401 105500 2061363564 574 568 574 568 12998
550 20250401 105400 2053932634 567 555 573 555 125245
551 20250401 105300 1983438124 550 550 550 550 0
552 20250401 105200 1983438124 550 550 550 550 0
553 20250401 105100 1983438124 550 579 579 550 76013
554 20250401 105000 1940456348 579 585 588 578 23609
555 20250401 104900 1926744335 585 582 587 581 10765
556 20250401 104800 1920452689 582 584 586 580 29772
557 20250401 104700 1903132787 584 586 589 584 12152
558 20250401 104600 1896024894 586 588 589 585 23670
559 20250401 104500 1882130908 588 593 593 588 31968
560 20250401 104400 1863272893 594 595 596 594 3668
561 20250401 104300 1861091662 596 591 596 591 8590
562 20250401 104200 1855989898 593 591 594 590 37253
563 20250401 104100 1833983317 590 598 599 590 28872
564 20250401 104000 1816873419 598 599 600 597 14193
565 20250401 103900 1808385173 598 600 604 597 26242
566 20250401 103800 1792666596 602 600 602 597 13371
567 20250401 103700 1784647153 600 601 603 597 23036
568 20250401 103600 1770822755 601 596 603 596 12812
569 20250401 103500 1763145098 596 602 609 596 27410
570 20250401 103400 1746727394 602 614 616 595 121580
571 20250401 103300 1672766168 615 617 620 615 7863
572 20250401 103200 1667917756 617 618 619 616 5130
573 20250401 103100 1664753413 619 618 620 613 19256
574 20250401 103000 1652881440 619 619 625 619 16946
575 20250401 102900 1642368637 617 617 619 615 5382
576 20250401 102800 1639048740 620 621 622 614 18202
577 20250401 102700 1627819485 624 619 624 615 20246
578 20250401 102600 1615281370 620 621 624 613 42276
579 20250401 102500 1589098570 620 634 634 620 52890
580 20250401 102400 1556026271 634 628 634 628 3718
581 20250401 102300 1553679883 632 634 634 627 46810
582 20250401 102200 1524236110 634 631 639 629 23109
583 20250401 102100 1509597630 631 630 632 629 8196
584 20250401 102000 1504430106 632 635 636 629 25113
585 20250401 101900 1488534418 637 630 637 630 19880
586 20250401 101800 1475945359 632 642 642 628 63024
587 20250401 101700 1435958714 644 644 644 633 63406
588 20250401 101600 1395524088 644 643 647 640 49654
589 20250401 101500 1363600211 645 652 658 640 166191
590 20250401 101400 1255826340 655 641 657 629 152747
591 20250401 101300 1157560008 642 628 642 622 170531
592 20250401 101200 1049391178 627 621 628 611 142418
593 20250401 101100 960988859 622 623 626 619 63246
594 20250401 101000 921703128 623 621 628 619 122410
595 20250401 100900 845503197 621 620 635 617 221081
596 20250401 100800 706971260 620 604 622 600 144856
597 20250401 100700 617946851 602 613 613 601 51910
598 20250401 100600 586424946 607 610 615 602 87813
599 20250401 100500 532874205 605 608 610 600 42901
600 20250401 100400 506848820 604 596 610 596 25490
601 20250401 100300 491430211 594 599 599 594 5846
602 20250401 100200 487957538 594 594 599 594 8947
603 20250401 100100 482610138 594 598 598 594 4469
604 20250401 100000 479938349 593 595 600 591 13419
605 20250401 095900 471984398 599 595 603 595 9585
606 20250401 095800 466233588 597 608 609 593 44656
607 20250401 095700 439273592 608 604 608 601 23173
608 20250401 095600 425259963 605 612 615 603 10789
609 20250401 095500 418666344 615 590 615 587 66707
610 20250401 095400 378533321 590 596 596 590 14933
611 20250401 095300 369704014 595 595 598 595 6720
612 20250401 095200 365704781 595 597 599 592 17533
613 20250401 095100 355279489 600 596 600 595 16280
614 20250401 095000 345528110 596 593 600 584 19980
615 20250401 094900 333714329 593 610 614 582 192974
616 20250401 094800 217634061 600 600 600 600 0
617 20250401 094700 217634061 600 600 600 600 0
618 20250401 094600 217634061 600 585 600 583 54881
619 20250401 094500 185150596 585 577 585 577 46467
620 20250401 094400 158210431 577 576 577 576 584
621 20250401 094300 157874045 577 575 577 575 4481
622 20250401 094200 155292996 575 576 576 574 825
623 20250401 094100 154818413 576 576 576 573 139
624 20250401 094000 154738716 576 576 576 576 103
625 20250401 093900 154679388 576 573 576 573 5525
626 20250401 093800 151511991 573 572 573 572 126
627 20250401 093700 151439891 573 573 573 573 840
628 20250401 093600 150958571 573 570 573 570 4607
629 20250401 093500 148330530 572 574 576 571 7828
630 20250401 093400 143846237 574 579 579 574 2347
631 20250401 093300 142498917 579 579 581 575 23278
632 20250401 093200 129020355 579 579 579 574 4295
633 20250401 093100 126544673 580 580 580 574 378
634 20250401 093000 126325857 580 579 581 574 5974
635 20250401 092900 122883926 583 581 583 581 4636
636 20250401 092800 120182362 581 583 583 577 1949
637 20250401 092700 119047132 583 584 584 581 2054
638 20250401 092600 117851558 584 579 584 579 21725
639 20250401 092500 105247237 578 576 578 575 7991
640 20250401 092400 100639067 575 575 575 575 2263
641 20250401 092300 99337842 576 576 576 573 110
642 20250401 092200 99274489 577 574 577 573 10434
643 20250401 092100 93273953 574 571 574 571 645
644 20250401 092000 92905572 574 576 576 571 4199
645 20250401 091900 90498033 576 576 576 571 3869
646 20250401 091800 88279595 577 574 577 571 9030
647 20250401 091700 83112255 577 578 578 574 5259
648 20250401 091600 80092501 575 579 579 575 8292
649 20250401 091500 75306379 579 573 580 572 13721
650 20250401 091400 67372903 575 570 575 564 26550
651 20250401 091300 52235820 570 569 570 562 6655
652 20250401 091200 48478118 570 568 570 568 2256
653 20250401 091100 47193801 568 557 568 550 32015
654 20250401 091000 29234223 557 554 557 550 7840
655 20250401 090900 24876581 555 550 555 549 5006
656 20250401 090800 22127774 550 550 550 550 8052
657 20250401 090700 17699174 555 556 556 550 94
658 20250401 090600 17647252 555 556 556 555 7
659 20250401 090500 17643365 556 556 556 550 2144
660 20250401 090400 16457553 556 556 556 556 2512
661 20250401 090300 15060881 556 556 557 556 12900
662 20250401 090200 7887685 556 553 557 547 4306
663 20250401 090100 5523377 558 558 559 558 6514
664 20250401 090000 1888051 558 546 558 546 3433

1
074610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,73374729,0,40502850408,0.00
20250327,0,73374729,0,39989227305,0.00
20250326,0,73374729,0,44171586858,0.00
20250325,0,73374729,0,45418957251,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 73374729 0 40502850408 0.00
3 20250327 0 73374729 0 39989227305 0.00
4 20250326 0 73374729 0 44171586858 0.00
5 20250325 0 73374729 0 45418957251 0.00