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

583
000540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184100,2817516144,3370,3370,3370,3370,6468
20250401,184000,2817516144,3370,3370,3370,3370,0
20250401,183900,2817516144,3370,3370,3370,3370,0
20250401,183800,2817516144,3370,3370,3370,3370,0
20250401,183700,2817516144,3370,3370,3370,3370,0
20250401,183600,2817516144,3370,3370,3370,3370,0
20250401,183500,2817516144,3370,3370,3370,3370,0
20250401,183400,2817516144,3370,3370,3370,3370,0
20250401,183300,2817516144,3370,3370,3370,3370,0
20250401,183200,2817516144,3370,3370,3370,3370,0
20250401,183100,2817516144,3370,3370,3370,3370,0
20250401,183000,2817516144,3370,3370,3370,3370,0
20250401,182900,2817516144,3370,3370,3370,3370,0
20250401,182800,2817516144,3370,3370,3370,3370,0
20250401,182700,2817516144,3370,3370,3370,3370,0
20250401,182600,2817516144,3370,3370,3370,3370,0
20250401,182500,2817516144,3370,3370,3370,3370,0
20250401,182400,2817516144,3370,3370,3370,3370,0
20250401,182300,2817516144,3370,3370,3370,3370,0
20250401,182200,2817516144,3370,3370,3370,3370,0
20250401,182100,2817516144,3370,3370,3370,3370,0
20250401,182000,2817516144,3370,3370,3370,3370,0
20250401,181900,2817516144,3370,3370,3370,3370,0
20250401,181800,2817516144,3370,3370,3370,3370,0
20250401,181700,2817516144,3370,3370,3370,3370,0
20250401,181600,2817516144,3370,3370,3370,3370,0
20250401,181500,2817516144,3370,3370,3370,3370,0
20250401,181400,2817516144,3370,3370,3370,3370,0
20250401,181300,2817516144,3370,3370,3370,3370,0
20250401,181200,2817516144,3370,3370,3370,3370,0
20250401,181100,2817516144,3370,3370,3370,3370,6468
20250401,181000,2817516144,3370,3370,3370,3370,0
20250401,180900,2817516144,3370,3370,3370,3370,0
20250401,180800,2817516144,3370,3370,3370,3370,0
20250401,180700,2817516144,3370,3370,3370,3370,0
20250401,180600,2817516144,3370,3370,3370,3370,0
20250401,180500,2817516144,3370,3370,3370,3370,0
20250401,180400,2817516144,3370,3370,3370,3370,0
20250401,180300,2817516144,3370,3370,3370,3370,0
20250401,180200,2817516144,3370,3370,3370,3370,0
20250401,180100,2817516144,3370,3370,3370,3370,0
20250401,180000,2817516144,3370,3370,3370,3370,0
20250401,175900,2817516144,3370,3370,3370,3370,0
20250401,175800,2817516144,3370,3370,3370,3370,0
20250401,175700,2817516144,3370,3370,3370,3370,0
20250401,175600,2817516144,3370,3370,3370,3370,0
20250401,175500,2817516144,3370,3370,3370,3370,0
20250401,175400,2817516144,3370,3370,3370,3370,0
20250401,175300,2817516144,3370,3370,3370,3370,0
20250401,175200,2817516144,3370,3370,3370,3370,0
20250401,175100,2817516144,3370,3370,3370,3370,0
20250401,175000,2817516144,3370,3370,3370,3370,0
20250401,174900,2817516144,3370,3370,3370,3370,0
20250401,174800,2817516144,3370,3370,3370,3370,0
20250401,174700,2817516144,3370,3370,3370,3370,0
20250401,174600,2817516144,3370,3370,3370,3370,0
20250401,174500,2817516144,3370,3370,3370,3370,0
20250401,174400,2817516144,3370,3370,3370,3370,0
20250401,174300,2817516144,3370,3370,3370,3370,0
20250401,174200,2817516144,3370,3370,3370,3370,0
20250401,174100,2817516144,3370,3370,3370,3370,6468
20250401,174000,2817516144,3370,3370,3370,3370,0
20250401,173900,2817516144,3370,3370,3370,3370,0
20250401,173800,2817516144,3370,3370,3370,3370,0
20250401,173700,2817516144,3370,3370,3370,3370,0
20250401,173600,2817516144,3370,3370,3370,3370,0
20250401,173500,2817516144,3370,3370,3370,3370,0
20250401,173400,2817516144,3370,3370,3370,3370,0
20250401,173300,2817516144,3370,3370,3370,3370,0
20250401,173200,2817516144,3370,3370,3370,3370,0
20250401,173100,2817516144,3370,3370,3370,3370,0
20250401,173000,2817516144,3370,3370,3370,3370,0
20250401,172900,2817516144,3370,3370,3370,3370,0
20250401,172800,2817516144,3370,3370,3370,3370,0
20250401,172700,2817516144,3370,3370,3370,3370,0
20250401,172600,2817516144,3370,3370,3370,3370,0
20250401,172500,2817516144,3370,3370,3370,3370,0
20250401,172400,2817516144,3370,3370,3370,3370,0
20250401,172300,2817516144,3370,3370,3370,3370,0
20250401,172200,2817516144,3370,3370,3370,3370,0
20250401,172100,2817516144,3370,3370,3370,3370,0
20250401,172000,2817516144,3370,3370,3370,3370,0
20250401,171900,2817516144,3370,3370,3370,3370,0
20250401,171800,2817516144,3370,3370,3370,3370,0
20250401,171700,2817516144,3370,3370,3370,3370,0
20250401,171600,2817516144,3370,3370,3370,3370,0
20250401,171500,2817516144,3370,3370,3370,3370,0
20250401,171400,2817516144,3370,3370,3370,3370,0
20250401,171300,2817516144,3370,3370,3370,3370,0
20250401,171200,2817516144,3370,3370,3370,3370,0
20250401,171100,2817516144,3370,3370,3370,3370,6468
20250401,171000,2817516144,3370,3370,3370,3370,0
20250401,170900,2817516144,3370,3370,3370,3370,0
20250401,170800,2817516144,3370,3370,3370,3370,0
20250401,170700,2817516144,3370,3370,3370,3370,0
20250401,170600,2817516144,3370,3370,3370,3370,0
20250401,170500,2817516144,3370,3370,3370,3370,0
20250401,170400,2817516144,3370,3370,3370,3370,0
20250401,170300,2817516144,3370,3370,3370,3370,0
20250401,170200,2817516144,3370,3370,3370,3370,0
20250401,170100,2817516144,3370,3370,3370,3370,0
20250401,170000,2817516144,3370,3370,3370,3370,0
20250401,165900,2817516144,3370,3370,3370,3370,0
20250401,165800,2817516144,3370,3370,3370,3370,0
20250401,165700,2817516144,3370,3370,3370,3370,0
20250401,165600,2817516144,3370,3370,3370,3370,0
20250401,165500,2817516144,3370,3370,3370,3370,0
20250401,165400,2817516144,3370,3370,3370,3370,0
20250401,165300,2817516144,3370,3370,3370,3370,0
20250401,165200,2817516144,3370,3370,3370,3370,0
20250401,165100,2817516144,3370,3370,3370,3370,0
20250401,165000,2817516144,3370,3370,3370,3370,0
20250401,164900,2817516144,3370,3370,3370,3370,0
20250401,164800,2817516144,3370,3370,3370,3370,0
20250401,164700,2817516144,3370,3370,3370,3370,0
20250401,164600,2817516144,3370,3370,3370,3370,0
20250401,164500,2817516144,3370,3370,3370,3370,0
20250401,164400,2817516144,3370,3370,3370,3370,0
20250401,164300,2817516144,3370,3370,3370,3370,0
20250401,164200,2817516144,3370,3370,3370,3370,0
20250401,164100,2817516144,3370,3370,3370,3370,6468
20250401,164000,2817516144,3370,3370,3370,3370,0
20250401,163900,2817516144,3370,3370,3370,3370,0
20250401,163800,2817516144,3370,3370,3370,3370,0
20250401,163700,2817516144,3370,3370,3370,3370,0
20250401,163600,2817516144,3370,3370,3370,3370,0
20250401,163500,2817516144,3370,3370,3370,3370,0
20250401,163400,2817516144,3370,3370,3370,3370,0
20250401,163300,2817516144,3370,3370,3370,3370,0
20250401,163200,2817516144,3370,3370,3370,3370,0
20250401,163100,2817516144,3370,3370,3370,3370,0
20250401,163000,2817516144,3370,3370,3370,3370,0
20250401,162900,2817516144,3370,3370,3370,3370,0
20250401,162800,2817516144,3370,3370,3370,3370,0
20250401,162700,2817516144,3370,3370,3370,3370,0
20250401,162600,2817516144,3370,3370,3370,3370,0
20250401,162500,2817516144,3370,3370,3370,3370,0
20250401,162400,2817516144,3370,3370,3370,3370,0
20250401,162300,2817516144,3370,3370,3370,3370,0
20250401,162200,2817516144,3370,3370,3370,3370,0
20250401,162100,2817516144,3370,3370,3370,3370,0
20250401,162000,2817516144,3370,3370,3370,3370,0
20250401,161900,2817516144,3370,3370,3370,3370,0
20250401,161800,2817516144,3370,3370,3370,3370,0
20250401,161700,2817516144,3370,3370,3370,3370,0
20250401,161600,2817516144,3370,3370,3370,3370,0
20250401,161500,2817516144,3370,3370,3370,3370,0
20250401,161400,2817516144,3370,3370,3370,3370,0
20250401,161300,2817516144,3370,3370,3370,3370,0
20250401,161200,2817516144,3370,3370,3370,3370,0
20250401,161100,2817516144,3370,3370,3370,3370,6468
20250401,161000,2817516144,3370,3370,3370,3370,0
20250401,160900,2817516144,3370,3370,3370,3370,0
20250401,160800,2817516144,3370,3370,3370,3370,0
20250401,160700,2817516144,3370,3370,3370,3370,0
20250401,160600,2817516144,3370,3370,3370,3370,0
20250401,160500,2817516144,3370,3370,3370,3370,0
20250401,160400,2817516144,3370,3370,3370,3370,0
20250401,160300,2817516144,3370,3370,3370,3370,0
20250401,160200,2817516144,3370,3370,3370,3370,0
20250401,160100,2817516144,3370,3370,3370,3370,0
20250401,160000,2817516144,3370,3370,3370,3370,0
20250401,155900,2817516144,3370,3370,3370,3370,0
20250401,155800,2817516144,3370,3370,3370,3370,0
20250401,155700,2817516144,3370,3370,3370,3370,0
20250401,155600,2817516144,3370,3370,3370,3370,0
20250401,155500,2817516144,3370,3370,3370,3370,0
20250401,155400,2817516144,3370,3370,3370,3370,0
20250401,155300,2817516144,3370,3370,3370,3370,0
20250401,155200,2817516144,3370,3370,3370,3370,0
20250401,155100,2817516144,3370,3370,3370,3370,0
20250401,155000,2817516144,3370,3370,3370,3370,0
20250401,154900,2817516144,3370,3370,3370,3370,0
20250401,154800,2817516144,3370,3370,3370,3370,0
20250401,154700,2817516144,3370,3370,3370,3370,0
20250401,154600,2817516144,3370,3370,3370,3370,0
20250401,154500,2817516144,3370,3370,3370,3370,0
20250401,154400,2817516144,3370,3370,3370,3370,0
20250401,154300,2817516144,3370,3370,3370,3370,0
20250401,154200,2817516144,3370,3370,3370,3370,0
20250401,154100,2817516144,3370,3370,3370,3370,6468
20250401,154000,2817516144,3370,3370,3370,3370,0
20250401,153900,2817516144,3370,3370,3370,3370,0
20250401,153800,2817516144,3370,3370,3370,3370,0
20250401,153700,2817516144,3370,3370,3370,3370,0
20250401,153600,2817516144,3370,3370,3370,3370,0
20250401,153500,2817516144,3370,3370,3370,3370,0
20250401,153400,2817516144,3370,3370,3370,3370,0
20250401,153300,2817516144,3370,3370,3370,3370,0
20250401,153200,2817516144,3370,3370,3370,3370,0
20250401,153100,2817516144,3370,3370,3370,3370,0
20250401,153000,2817516144,3370,3370,3370,3370,6468
20250401,152900,2795718984,3385,3385,3385,3385,0
20250401,152800,2795718984,3385,3385,3385,3385,0
20250401,152700,2795718984,3385,3385,3385,3385,0
20250401,152600,2795718984,3385,3385,3385,3385,0
20250401,152500,2795718984,3385,3385,3385,3385,0
20250401,152400,2795718984,3385,3385,3385,3385,0
20250401,152300,2795718984,3385,3385,3385,3385,0
20250401,152200,2795718984,3385,3385,3385,3385,0
20250401,152100,2795718984,3385,3385,3385,3385,0
20250401,152000,2795718984,3385,3385,3385,3385,0
20250401,151900,2795718984,3385,3385,3385,3370,2435
20250401,151800,2787499109,3380,3380,3385,3380,1532
20250401,151700,2782320909,3380,3385,3385,3380,1138
20250401,151600,2778474169,3380,3380,3385,3375,7740
20250401,151500,2752325404,3380,3380,3385,3375,1304
20250401,151400,2747919244,3380,3375,3385,3375,1779
20250401,151300,2741904614,3380,3395,3395,3375,6069
20250401,151200,2721390359,3395,3390,3395,3380,1064
20250401,151100,2717787904,3395,3390,3395,3385,1664
20250401,151000,2712154424,3390,3395,3395,3385,3728
20250401,150900,2699517844,3395,3410,3410,3395,613
20250401,150800,2697436649,3410,3385,3410,3385,3010
20250401,150700,2687202539,3385,3395,3395,3385,3310
20250401,150600,2675992129,3400,3400,3400,3400,8
20250401,150500,2675964929,3400,3395,3400,3395,717
20250401,150400,2673530699,3400,3400,3400,3400,256
20250401,150300,2672660299,3400,3400,3400,3400,51
20250401,150200,2672486899,3405,3390,3405,3390,955
20250401,150100,2669249309,3395,3400,3400,3390,801
20250401,150000,2666531829,3410,3410,3410,3410,231
20250401,145900,2665744119,3405,3400,3405,3390,1339
20250401,145800,2661203344,3400,3410,3410,3390,1761
20250401,145700,2655229944,3410,3400,3410,3400,56
20250401,145600,2655039524,3410,3400,3410,3400,502
20250401,145500,2653332714,3415,3400,3415,3400,8
20250401,145400,2653305479,3395,3400,3405,3395,275
20250401,145300,2652370974,3415,3420,3420,3400,1241
20250401,145200,2648148233,3425,3425,3425,3425,6
20250401,145100,2648127683,3410,3425,3425,3410,212
20250401,145000,2647404658,3425,3405,3425,3405,3
20250401,144900,2647394408,3420,3420,3420,3420,567
20250401,144800,2645455268,3420,3420,3420,3420,0
20250401,144700,2645455268,3420,3410,3420,3410,2061
20250401,144600,2638427248,3410,3410,3425,3410,380
20250401,144500,2637131433,3430,3410,3430,3410,60
20250401,144400,2636926798,3430,3430,3430,3430,0
20250401,144300,2636926798,3430,3430,3430,3430,0
20250401,144200,2636926798,3430,3420,3430,3420,225
20250401,144100,2636155658,3430,3430,3430,3430,0
20250401,144000,2636155658,3430,3430,3430,3430,2
20250401,143900,2636148798,3430,3395,3430,3395,1745
20250401,143800,2630191078,3395,3410,3410,3395,5902
20250401,143700,2610131188,3410,3415,3415,3410,898
20250401,143600,2607068848,3415,3415,3420,3410,1807
20250401,143500,2600902528,3425,3425,3425,3425,0
20250401,143400,2600902528,3425,3425,3425,3425,0
20250401,143300,2600902528,3425,3420,3425,3420,244
20250401,143200,2600068043,3420,3425,3425,3420,350
20250401,143100,2598869908,3440,3440,3440,3440,5
20250401,143000,2598852708,3430,3435,3440,3425,411
20250401,142900,2597442393,3425,3430,3430,3425,1304
20250401,142800,2592975673,3430,3440,3440,3420,134
20250401,142700,2592516533,3440,3430,3440,3420,115
20250401,142600,2592120993,3430,3425,3430,3420,390
20250401,142500,2590785228,3425,3455,3455,3420,1911
20250401,142400,2584239328,3455,3455,3455,3455,71
20250401,142300,2583994023,3455,3425,3455,3425,665
20250401,142200,2581713428,3420,3420,3420,3420,2092
20250401,142100,2574558788,3420,3445,3445,3420,2081
20250401,142000,2567434058,3445,3450,3450,3445,15
20250401,141900,2567382373,3455,3455,3455,3455,7
20250401,141800,2567358188,3455,3455,3455,3450,1088
20250401,141700,2563601573,3455,3455,3455,3445,2577
20250401,141600,2554698118,3455,3445,3455,3445,638
20250401,141500,2552497018,3445,3430,3445,3430,1108
20250401,141400,2548688948,3425,3425,3425,3425,731
20250401,141300,2546185273,3425,3445,3445,3425,2323
20250401,141200,2538227413,3445,3445,3445,3425,5694
20250401,141100,2518675933,3440,3460,3460,3440,41
20250401,141000,2518534558,3440,3460,3460,3440,4900
20250401,140900,2501632923,3460,3460,3460,3455,274
20250401,140800,2500684943,3460,3460,3460,3460,9
20250401,140700,2500653803,3465,3457,3465,3457,305
20250401,140600,2499598501,3460,3460,3460,3460,4
20250401,140500,2499584661,3460,3465,3465,3460,4
20250401,140400,2499570811,3465,3455,3465,3440,1125
20250401,140300,2495699461,3455,3465,3465,3455,77
20250401,140200,2495433311,3465,3450,3465,3450,419
20250401,140100,2493983676,3440,3460,3460,3440,1105
20250401,140000,2490176956,3460,3460,3475,3455,1797
20250401,135900,2483959281,3460,3460,3460,3460,714
20250401,135800,2481488841,3460,3475,3475,3460,2
20250401,135700,2481481906,3475,3470,3475,3470,108
20250401,135600,2481106641,3465,3465,3465,3450,1239
20250401,135500,2476820156,3465,3470,3470,3465,7
20250401,135400,2476795896,3470,3470,3470,3470,3
20250401,135300,2476785486,3455,3470,3470,3440,5445
20250401,135200,2458015356,3480,3480,3480,3475,156
20250401,135100,2457473246,3480,3475,3480,3475,161
20250401,135000,2456913696,3475,3475,3475,3470,156
20250401,134900,2456371886,3475,3475,3480,3475,555
20250401,134800,2454443256,3475,3480,3480,3475,261
20250401,134700,2453536271,3480,3480,3480,3480,201
20250401,134600,2452836791,3480,3485,3485,3475,1191
20250401,134500,2448692461,3480,3485,3485,3480,14
20250401,134400,2448643731,3485,3475,3485,3475,935
20250401,134300,2445389791,3485,3475,3485,3475,4
20250401,134200,2445375871,3485,3485,3485,3475,517
20250401,134100,2443576406,3480,3485,3485,3480,456
20250401,134000,2441989011,3480,3485,3490,3470,1219
20250401,133900,2437743846,3490,3490,3490,3465,1254
20250401,133800,2433396136,3490,3490,3490,3490,1
20250401,133700,2433392646,3490,3470,3490,3465,4506
20250401,133600,2417756836,3490,3470,3490,3470,300
20250401,133500,2416715816,3495,3490,3495,3480,233
20250401,133400,2415904851,3490,3500,3505,3485,823
20250401,133300,2413030021,3505,3490,3505,3485,517
20250401,133200,2411222211,3490,3495,3510,3485,1281
20250401,133100,2406749086,3515,3515,3520,3500,3457
20250401,133000,2394600721,3515,3510,3515,3505,5622
20250401,132900,2374873731,3510,3485,3510,3480,13309
20250401,132800,2328354801,3490,3485,3490,3485,1792
20250401,132700,2322105676,3485,3460,3485,3460,2554
20250401,132600,2313228371,3475,3475,3475,3460,28
20250401,132500,2313131431,3460,3460,3475,3460,5
20250401,132400,2313114101,3475,3475,3475,3450,5
20250401,132300,2313096771,3465,3445,3465,3445,4
20250401,132200,2313082951,3470,3470,3470,3445,35
20250401,132100,2312961956,3462,3465,3470,3445,1377
20250401,132000,2308210919,3460,3475,3475,3460,11
20250401,131900,2308172844,3480,3455,3480,3450,440
20250401,131800,2306651244,3460,3460,3460,3460,392
20250401,131700,2305294924,3470,3465,3470,3460,818
20250401,131600,2302461334,3485,3485,3485,3470,159
20250401,131500,2301909499,3485,3485,3485,3485,1
20250401,131400,2301906014,3470,3480,3485,3470,688
20250401,131300,2299518519,3470,3475,3475,3470,740
20250401,131200,2296947024,3475,3480,3480,3475,807
20250401,131100,2294138699,3480,3470,3485,3470,571
20250401,131000,2292157304,3490,3485,3490,3485,72
20250401,130900,2291906379,3485,3480,3485,3470,186
20250401,130800,2291259569,3490,3475,3490,3475,1559
20250401,130700,2285833749,3475,3475,3480,3470,303
20250401,130600,2284781599,3475,3495,3495,3475,118
20250401,130500,2284369469,3495,3475,3495,3465,9153
20250401,130400,2252444944,3495,3490,3495,3490,1839
20250401,130300,2246026809,3495,3460,3495,3460,4801
20250401,130200,2229315214,3460,3465,3465,3445,63
20250401,130100,2229097784,3465,3465,3465,3450,150
20250401,130000,2228578089,3470,3450,3470,3450,3668
20250401,125900,2215877809,3460,3455,3460,3455,414
20250401,125800,2214447404,3455,3455,3460,3445,2992
20250401,125700,2204114269,3450,3465,3470,3450,1454
20250401,125600,2199081339,3460,3450,3460,3445,3190
20250401,125500,2188058859,3440,3460,3475,3440,1401
20250401,125400,2183211612,3460,3460,3460,3440,13
20250401,125300,2183166827,3460,3460,3460,3445,1127
20250401,125200,2179273872,3445,3440,3460,3440,961
20250401,125100,2175960387,3445,3445,3445,3445,0
20250401,125000,2175960387,3445,3435,3445,3430,3282
20250401,124900,2164701457,3450,3430,3450,3420,1566
20250401,124800,2159317967,3435,3435,3435,3435,5
20250401,124700,2159300792,3425,3420,3425,3420,470
20250401,124600,2157691357,3420,3420,3420,3420,204
20250401,124500,2156993677,3425,3435,3435,3425,632
20250401,124400,2154827932,3435,3435,3435,3435,0
20250401,124300,2154827932,3435,3435,3435,3435,278
20250401,124200,2153873002,3432,3430,3432,3430,64
20250401,124100,2153653480,3430,3430,3430,3430,0
20250401,124000,2153653480,3430,3440,3440,3430,371
20250401,123900,2152380265,3445,3450,3450,3445,53
20250401,123800,2152197675,3435,3435,3450,3435,28
20250401,123700,2152101400,3435,3450,3455,3435,114
20250401,123600,2151709190,3450,3435,3450,3435,70
20250401,123500,2151468670,3440,3430,3440,3430,224
20250401,123400,2150699495,3425,3415,3430,3415,1816
20250401,123300,2144482020,3415,3415,3415,3415,0
20250401,123200,2144482020,3415,3415,3415,3415,2
20250401,123100,2144475190,3405,3410,3410,3405,1255
20250401,123000,2140200530,3410,3410,3410,3410,438
20250401,122900,2138706950,3410,3415,3415,3410,184
20250401,122800,2138079488,3405,3405,3405,3405,0
20250401,122700,2138079488,3405,3405,3405,3405,0
20250401,122600,2138079488,3405,3410,3420,3405,899
20250401,122500,2135016203,3410,3415,3415,3410,227
20250401,122400,2134242003,3420,3425,3425,3420,35
20250401,122300,2134122133,3430,3430,3430,3430,0
20250401,122200,2134122133,3430,3425,3430,3425,620
20250401,122100,2131995833,3425,3425,3425,3425,3
20250401,122000,2131985558,3405,3405,3405,3405,100
20250401,121900,2131645058,3405,3415,3415,3405,340
20250401,121800,2130485558,3410,3410,3410,3410,113
20250401,121700,2130100228,3405,3410,3410,3400,414
20250401,121600,2128689773,3410,3405,3410,3400,813
20250401,121500,2125922483,3405,3415,3415,3405,1058
20250401,121400,2122319951,3415,3420,3420,3415,7
20250401,121300,2122296031,3420,3420,3420,3420,4
20250401,121200,2122282351,3435,3435,3435,3435,0
20250401,121100,2122282351,3435,3420,3445,3420,1448
20250401,121000,2117304126,3410,3405,3410,3405,173
20250401,120900,2116714506,3395,3410,3410,3395,4252
20250401,120800,2102248071,3405,3410,3410,3405,155
20250401,120700,2101720256,3410,3415,3415,3410,1317
20250401,120600,2097228786,3420,3420,3420,3420,100
20250401,120500,2096886786,3420,3410,3420,3410,742
20250401,120400,2094353861,3405,3410,3410,3405,250
20250401,120300,2093501466,3410,3410,3420,3410,1763
20250401,120200,2087484381,3415,3420,3420,3410,666
20250401,120100,2085213279,3425,3415,3425,3415,452
20250401,120000,2083669669,3440,3440,3440,3440,0
20250401,115900,2083669669,3440,3440,3440,3415,525
20250401,115800,2081875704,3435,3420,3435,3405,7682
20250401,115700,2055532169,3425,3405,3425,3395,2894
20250401,115600,2045666674,3425,3420,3430,3420,708
20250401,115500,2043244909,3420,3390,3420,3390,241
20250401,115400,2042425289,3390,3415,3415,3390,783
20250401,115300,2039768219,3405,3415,3420,3395,2502
20250401,115200,2031247519,3415,3405,3415,3405,457
20250401,115100,2029690059,3405,3385,3405,3385,1571
20250401,115000,2024364244,3380,3390,3405,3380,9665
20250401,114900,1991623204,3420,3470,3470,3350,49749
20250401,114800,1821612527,3480,3475,3480,3465,467
20250401,114700,1819993217,3495,3495,3500,3475,3310
20250401,114600,1808460912,3490,3470,3495,3470,2334
20250401,114500,1800335517,3465,3480,3480,3465,4528
20250401,114400,1784641457,3480,3480,3480,3470,2063
20250401,114300,1777481922,3470,3470,3480,3470,1047
20250401,114200,1773848812,3490,3470,3490,3470,1449
20250401,114100,1768820722,3490,3485,3495,3470,4475
20250401,114000,1753229687,3480,3480,3490,3470,439
20250401,113900,1751701392,3485,3485,3485,3465,1834
20250401,113800,1745333617,3485,3475,3485,3475,2276
20250401,113700,1737423632,3470,3490,3490,3445,7548
20250401,113600,1711168967,3500,3505,3520,3495,4477
20250401,113500,1695498892,3520,3515,3520,3515,1725
20250401,113400,1689435397,3507,3500,3520,3500,2775
20250401,113300,1679715203,3505,3515,3525,3500,2611
20250401,113200,1670559923,3525,3510,3535,3505,5221
20250401,113100,1652174313,3520,3545,3550,3495,15034
20250401,113000,1599147133,3550,3520,3550,3515,40113
20250401,112900,1457380528,3515,3505,3515,3495,6494
20250401,112800,1434622408,3505,3510,3515,3500,3321
20250401,112700,1422980098,3510,3500,3510,3500,1511
20250401,112600,1417689248,3505,3500,3510,3495,1868
20250401,112500,1411148753,3500,3515,3515,3500,1487
20250401,112400,1405937478,3515,3520,3525,3505,6212
20250401,112300,1384084663,3525,3510,3525,3500,7579
20250401,112200,1357436368,3510,3495,3520,3495,5116
20250401,112100,1339480983,3495,3480,3495,3480,600
20250401,112000,1337387733,3480,3495,3495,3480,1059
20250401,111900,1333690934,3490,3470,3490,3465,2815
20250401,111800,1323902154,3470,3470,3490,3470,877
20250401,111700,1320855914,3495,3475,3495,3475,2635
20250401,111600,1311672824,3485,3485,3485,3485,294
20250401,111500,1310648234,3475,3490,3510,3475,4168
20250401,111400,1296131154,3510,3505,3510,3490,742
20250401,111300,1293530404,3510,3510,3510,3495,7382
20250401,111200,1267658599,3495,3485,3530,3485,15010
20250401,111100,1215030964,3485,3475,3485,3465,730
20250401,111000,1212493229,3475,3475,3480,3465,3346
20250401,110900,1200883924,3480,3460,3480,3450,1751
20250401,110800,1194803987,3460,3480,3485,3455,4338
20250401,110700,1179744362,3475,3500,3505,3470,1829
20250401,110600,1173360162,3500,3455,3505,3455,8319
20250401,110500,1144308662,3465,3450,3465,3450,239
20250401,110400,1143482997,3450,3460,3475,3450,861
20250401,110300,1140503342,3460,3470,3490,3460,5325
20250401,110200,1122032227,3465,3475,3495,3465,4351
20250401,110100,1106883137,3495,3485,3500,3470,19829
20250401,110000,1037672407,3495,3435,3500,3430,24999
20250401,105900,950897017,3430,3380,3430,3380,15966
20250401,105800,896449547,3380,3335,3380,3335,2315
20250401,105700,888667227,3335,3352,3352,3335,473
20250401,105600,887088355,3355,3355,3355,3355,539
20250401,105500,885280010,3330,3345,3350,3330,780
20250401,105400,882668190,3325,3340,3345,3325,898
20250401,105300,879673080,3330,3345,3345,3330,406
20250401,105200,878316065,3345,3350,3350,3345,335
20250401,105100,877195470,3360,3345,3360,3345,1020
20250401,105000,873771070,3345,3340,3355,3335,2984
20250401,104900,863788745,3350,3330,3350,3330,1074
20250401,104800,860200395,3330,3330,3330,3325,2282
20250401,104700,852601650,3320,3315,3320,3310,103
20250401,104600,852259970,3305,3330,3330,3305,21194
20250401,104500,781992535,3330,3345,3345,3330,5658
20250401,104400,763141395,3335,3335,3335,3330,410
20250401,104300,761775285,3350,3340,3350,3330,7420
20250401,104200,737031755,3347,3360,3360,3335,1454
20250401,104100,732151053,3365,3345,3370,3345,575
20250401,104000,730223163,3345,3335,3345,3325,2175
20250401,103900,722987718,3350,3345,3350,3325,138
20250401,103800,722528773,3325,3350,3350,3325,4008
20250401,103700,709180828,3340,3340,3350,3340,455
20250401,103600,707661118,3355,3355,3355,3355,1
20250401,103500,707657763,3355,3330,3355,3325,609
20250401,103400,705628498,3330,3335,3350,3330,4737
20250401,103300,689849878,3335,3335,3335,3335,1
20250401,103200,689846543,3355,3345,3355,3335,3016
20250401,103100,679784448,3360,3365,3365,3360,2
20250401,103000,679777723,3350,3360,3365,3350,4219
20250401,102900,665633858,3360,3370,3370,3355,1909
20250401,102800,659219928,3365,3360,3365,3360,266
20250401,102700,658325668,3360,3365,3365,3360,209
20250401,102600,657622928,3365,3365,3365,3365,0
20250401,102500,657622928,3365,3365,3365,3365,4
20250401,102400,657609468,3365,3365,3365,3365,0
20250401,102300,657609468,3365,3365,3365,3365,255
20250401,102200,656751393,3365,3360,3365,3360,64
20250401,102100,656536348,3360,3360,3360,3360,1
20250401,102000,656532988,3365,3370,3370,3365,825
20250401,101900,653756763,3365,3365,3365,3365,348
20250401,101800,652585743,3365,3370,3370,3365,21
20250401,101700,652514978,3365,3375,3375,3365,1055
20250401,101600,648964873,3375,3370,3380,3370,108
20250401,101500,648600673,3375,3375,3375,3365,64
20250401,101400,648385273,3365,3360,3365,3360,103
20250401,101300,648038993,3365,3365,3365,3360,120
20250401,101200,647635428,3370,3375,3380,3370,119
20250401,101100,647234298,3375,3360,3375,3360,2219
20250401,101000,639759103,3365,3365,3365,3365,20
20250401,100900,639691803,3365,3365,3365,3360,263
20250401,100800,638806813,3370,3365,3370,3365,8
20250401,100700,638779883,3365,3365,3370,3365,235
20250401,100600,637989103,3370,3370,3370,3365,334
20250401,100500,636865158,3370,3370,3370,3370,348
20250401,100400,635692398,3370,3365,3370,3365,970
20250401,100300,632423983,3365,3365,3365,3360,163
20250401,100200,631875798,3362,3365,3365,3362,42
20250401,100100,631734471,3365,3365,3365,3360,223
20250401,100000,630985036,3365,3340,3365,3340,695
20250401,095900,628658531,3340,3340,3345,3330,2159
20250401,095800,621462341,3345,3335,3345,3335,104
20250401,095700,621115121,3335,3330,3345,3330,702
20250401,095600,618774671,3335,3350,3350,3330,9051
20250401,095500,588531626,3355,3355,3370,3355,975
20250401,095400,585260486,3370,3370,3370,3370,3
20250401,095300,585250376,3370,3365,3370,3355,2922
20250401,095200,575446566,3365,3370,3370,3360,1779
20250401,095100,569468006,3370,3380,3380,3370,16
20250401,095000,569414026,3380,3380,3380,3370,34
20250401,094900,569299254,3385,3385,3385,3385,1
20250401,094800,569295869,3385,3390,3390,3370,2853
20250401,094700,559681209,3375,3390,3395,3370,2966
20250401,094600,549679634,3385,3400,3400,3375,2072
20250401,094500,542676149,3405,3405,3405,3405,1
20250401,094400,542672744,3380,3395,3405,3380,1635
20250401,094300,537131044,3395,3395,3395,3390,79
20250401,094200,536863154,3400,3390,3400,3385,645
20250401,094100,534676604,3400,3390,3400,3390,59
20250401,094000,534476584,3390,3395,3405,3390,933
20250401,093900,531309419,3405,3395,3405,3390,318
20250401,093800,530229844,3405,3400,3405,3400,80
20250401,093700,529957754,3410,3415,3415,3390,655
20250401,093600,527733344,3410,3390,3415,3390,694
20250401,093500,525369177,3400,3390,3400,3390,225
20250401,093400,524605427,3400,3400,3400,3400,100
20250401,093300,524265427,3400,3380,3405,3375,2251
20250401,093200,516662592,3405,3400,3410,3385,3406
20250401,093100,505120917,3410,3410,3415,3390,930
20250401,093000,501958702,3405,3380,3410,3375,2082
20250401,092900,494903327,3380,3395,3395,3380,5007
20250401,092800,477959592,3400,3400,3405,3390,68
20250401,092700,477728382,3400,3400,3400,3385,1377
20250401,092600,473059377,3400,3385,3405,3380,2185
20250401,092500,465663182,3385,3410,3420,3380,4354
20250401,092400,450905912,3425,3425,3425,3420,323
20250401,092300,449799952,3405,3417,3425,3405,5408
20250401,092200,431371035,3420,3430,3430,3420,612
20250401,092100,429277645,3415,3425,3430,3410,2016
20250401,092000,422381400,3425,3430,3440,3425,2415
20250401,091900,414109000,3425,3450,3450,3425,4963
20250401,091800,397079075,3460,3455,3460,3455,70
20250401,091700,396837215,3455,3460,3470,3455,1032
20250401,091600,393266595,3455,3465,3475,3455,1206
20250401,091500,389093075,3460,3465,3465,3460,37
20250401,091400,388964895,3465,3470,3470,3455,2702
20250401,091300,379620035,3470,3505,3510,3470,6479
20250401,091200,357017170,3505,3495,3505,3480,6346
20250401,091100,334841230,3495,3475,3495,3470,16609
20250401,091000,276979235,3480,3450,3480,3450,1245
20250401,090900,272670100,3445,3440,3450,3440,1121
20250401,090800,268803280,3450,3445,3455,3445,1429
20250401,090700,263869530,3430,3435,3445,3430,1398
20250401,090600,259061780,3435,3440,3445,3430,695
20250401,090500,256671330,3440,3420,3440,3420,3075
20250401,090400,246142425,3420,3425,3445,3420,9139
20250401,090300,214779895,3420,3405,3430,3355,22407
20250401,090200,138677195,3405,3430,3455,3390,3836
20250401,090100,125560155,3450,3445,3480,3415,11059
20250401,090000,87348975,3475,3320,3480,3320,25584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184100 2817516144 3370 3370 3370 3370 6468
3 20250401 184000 2817516144 3370 3370 3370 3370 0
4 20250401 183900 2817516144 3370 3370 3370 3370 0
5 20250401 183800 2817516144 3370 3370 3370 3370 0
6 20250401 183700 2817516144 3370 3370 3370 3370 0
7 20250401 183600 2817516144 3370 3370 3370 3370 0
8 20250401 183500 2817516144 3370 3370 3370 3370 0
9 20250401 183400 2817516144 3370 3370 3370 3370 0
10 20250401 183300 2817516144 3370 3370 3370 3370 0
11 20250401 183200 2817516144 3370 3370 3370 3370 0
12 20250401 183100 2817516144 3370 3370 3370 3370 0
13 20250401 183000 2817516144 3370 3370 3370 3370 0
14 20250401 182900 2817516144 3370 3370 3370 3370 0
15 20250401 182800 2817516144 3370 3370 3370 3370 0
16 20250401 182700 2817516144 3370 3370 3370 3370 0
17 20250401 182600 2817516144 3370 3370 3370 3370 0
18 20250401 182500 2817516144 3370 3370 3370 3370 0
19 20250401 182400 2817516144 3370 3370 3370 3370 0
20 20250401 182300 2817516144 3370 3370 3370 3370 0
21 20250401 182200 2817516144 3370 3370 3370 3370 0
22 20250401 182100 2817516144 3370 3370 3370 3370 0
23 20250401 182000 2817516144 3370 3370 3370 3370 0
24 20250401 181900 2817516144 3370 3370 3370 3370 0
25 20250401 181800 2817516144 3370 3370 3370 3370 0
26 20250401 181700 2817516144 3370 3370 3370 3370 0
27 20250401 181600 2817516144 3370 3370 3370 3370 0
28 20250401 181500 2817516144 3370 3370 3370 3370 0
29 20250401 181400 2817516144 3370 3370 3370 3370 0
30 20250401 181300 2817516144 3370 3370 3370 3370 0
31 20250401 181200 2817516144 3370 3370 3370 3370 0
32 20250401 181100 2817516144 3370 3370 3370 3370 6468
33 20250401 181000 2817516144 3370 3370 3370 3370 0
34 20250401 180900 2817516144 3370 3370 3370 3370 0
35 20250401 180800 2817516144 3370 3370 3370 3370 0
36 20250401 180700 2817516144 3370 3370 3370 3370 0
37 20250401 180600 2817516144 3370 3370 3370 3370 0
38 20250401 180500 2817516144 3370 3370 3370 3370 0
39 20250401 180400 2817516144 3370 3370 3370 3370 0
40 20250401 180300 2817516144 3370 3370 3370 3370 0
41 20250401 180200 2817516144 3370 3370 3370 3370 0
42 20250401 180100 2817516144 3370 3370 3370 3370 0
43 20250401 180000 2817516144 3370 3370 3370 3370 0
44 20250401 175900 2817516144 3370 3370 3370 3370 0
45 20250401 175800 2817516144 3370 3370 3370 3370 0
46 20250401 175700 2817516144 3370 3370 3370 3370 0
47 20250401 175600 2817516144 3370 3370 3370 3370 0
48 20250401 175500 2817516144 3370 3370 3370 3370 0
49 20250401 175400 2817516144 3370 3370 3370 3370 0
50 20250401 175300 2817516144 3370 3370 3370 3370 0
51 20250401 175200 2817516144 3370 3370 3370 3370 0
52 20250401 175100 2817516144 3370 3370 3370 3370 0
53 20250401 175000 2817516144 3370 3370 3370 3370 0
54 20250401 174900 2817516144 3370 3370 3370 3370 0
55 20250401 174800 2817516144 3370 3370 3370 3370 0
56 20250401 174700 2817516144 3370 3370 3370 3370 0
57 20250401 174600 2817516144 3370 3370 3370 3370 0
58 20250401 174500 2817516144 3370 3370 3370 3370 0
59 20250401 174400 2817516144 3370 3370 3370 3370 0
60 20250401 174300 2817516144 3370 3370 3370 3370 0
61 20250401 174200 2817516144 3370 3370 3370 3370 0
62 20250401 174100 2817516144 3370 3370 3370 3370 6468
63 20250401 174000 2817516144 3370 3370 3370 3370 0
64 20250401 173900 2817516144 3370 3370 3370 3370 0
65 20250401 173800 2817516144 3370 3370 3370 3370 0
66 20250401 173700 2817516144 3370 3370 3370 3370 0
67 20250401 173600 2817516144 3370 3370 3370 3370 0
68 20250401 173500 2817516144 3370 3370 3370 3370 0
69 20250401 173400 2817516144 3370 3370 3370 3370 0
70 20250401 173300 2817516144 3370 3370 3370 3370 0
71 20250401 173200 2817516144 3370 3370 3370 3370 0
72 20250401 173100 2817516144 3370 3370 3370 3370 0
73 20250401 173000 2817516144 3370 3370 3370 3370 0
74 20250401 172900 2817516144 3370 3370 3370 3370 0
75 20250401 172800 2817516144 3370 3370 3370 3370 0
76 20250401 172700 2817516144 3370 3370 3370 3370 0
77 20250401 172600 2817516144 3370 3370 3370 3370 0
78 20250401 172500 2817516144 3370 3370 3370 3370 0
79 20250401 172400 2817516144 3370 3370 3370 3370 0
80 20250401 172300 2817516144 3370 3370 3370 3370 0
81 20250401 172200 2817516144 3370 3370 3370 3370 0
82 20250401 172100 2817516144 3370 3370 3370 3370 0
83 20250401 172000 2817516144 3370 3370 3370 3370 0
84 20250401 171900 2817516144 3370 3370 3370 3370 0
85 20250401 171800 2817516144 3370 3370 3370 3370 0
86 20250401 171700 2817516144 3370 3370 3370 3370 0
87 20250401 171600 2817516144 3370 3370 3370 3370 0
88 20250401 171500 2817516144 3370 3370 3370 3370 0
89 20250401 171400 2817516144 3370 3370 3370 3370 0
90 20250401 171300 2817516144 3370 3370 3370 3370 0
91 20250401 171200 2817516144 3370 3370 3370 3370 0
92 20250401 171100 2817516144 3370 3370 3370 3370 6468
93 20250401 171000 2817516144 3370 3370 3370 3370 0
94 20250401 170900 2817516144 3370 3370 3370 3370 0
95 20250401 170800 2817516144 3370 3370 3370 3370 0
96 20250401 170700 2817516144 3370 3370 3370 3370 0
97 20250401 170600 2817516144 3370 3370 3370 3370 0
98 20250401 170500 2817516144 3370 3370 3370 3370 0
99 20250401 170400 2817516144 3370 3370 3370 3370 0
100 20250401 170300 2817516144 3370 3370 3370 3370 0
101 20250401 170200 2817516144 3370 3370 3370 3370 0
102 20250401 170100 2817516144 3370 3370 3370 3370 0
103 20250401 170000 2817516144 3370 3370 3370 3370 0
104 20250401 165900 2817516144 3370 3370 3370 3370 0
105 20250401 165800 2817516144 3370 3370 3370 3370 0
106 20250401 165700 2817516144 3370 3370 3370 3370 0
107 20250401 165600 2817516144 3370 3370 3370 3370 0
108 20250401 165500 2817516144 3370 3370 3370 3370 0
109 20250401 165400 2817516144 3370 3370 3370 3370 0
110 20250401 165300 2817516144 3370 3370 3370 3370 0
111 20250401 165200 2817516144 3370 3370 3370 3370 0
112 20250401 165100 2817516144 3370 3370 3370 3370 0
113 20250401 165000 2817516144 3370 3370 3370 3370 0
114 20250401 164900 2817516144 3370 3370 3370 3370 0
115 20250401 164800 2817516144 3370 3370 3370 3370 0
116 20250401 164700 2817516144 3370 3370 3370 3370 0
117 20250401 164600 2817516144 3370 3370 3370 3370 0
118 20250401 164500 2817516144 3370 3370 3370 3370 0
119 20250401 164400 2817516144 3370 3370 3370 3370 0
120 20250401 164300 2817516144 3370 3370 3370 3370 0
121 20250401 164200 2817516144 3370 3370 3370 3370 0
122 20250401 164100 2817516144 3370 3370 3370 3370 6468
123 20250401 164000 2817516144 3370 3370 3370 3370 0
124 20250401 163900 2817516144 3370 3370 3370 3370 0
125 20250401 163800 2817516144 3370 3370 3370 3370 0
126 20250401 163700 2817516144 3370 3370 3370 3370 0
127 20250401 163600 2817516144 3370 3370 3370 3370 0
128 20250401 163500 2817516144 3370 3370 3370 3370 0
129 20250401 163400 2817516144 3370 3370 3370 3370 0
130 20250401 163300 2817516144 3370 3370 3370 3370 0
131 20250401 163200 2817516144 3370 3370 3370 3370 0
132 20250401 163100 2817516144 3370 3370 3370 3370 0
133 20250401 163000 2817516144 3370 3370 3370 3370 0
134 20250401 162900 2817516144 3370 3370 3370 3370 0
135 20250401 162800 2817516144 3370 3370 3370 3370 0
136 20250401 162700 2817516144 3370 3370 3370 3370 0
137 20250401 162600 2817516144 3370 3370 3370 3370 0
138 20250401 162500 2817516144 3370 3370 3370 3370 0
139 20250401 162400 2817516144 3370 3370 3370 3370 0
140 20250401 162300 2817516144 3370 3370 3370 3370 0
141 20250401 162200 2817516144 3370 3370 3370 3370 0
142 20250401 162100 2817516144 3370 3370 3370 3370 0
143 20250401 162000 2817516144 3370 3370 3370 3370 0
144 20250401 161900 2817516144 3370 3370 3370 3370 0
145 20250401 161800 2817516144 3370 3370 3370 3370 0
146 20250401 161700 2817516144 3370 3370 3370 3370 0
147 20250401 161600 2817516144 3370 3370 3370 3370 0
148 20250401 161500 2817516144 3370 3370 3370 3370 0
149 20250401 161400 2817516144 3370 3370 3370 3370 0
150 20250401 161300 2817516144 3370 3370 3370 3370 0
151 20250401 161200 2817516144 3370 3370 3370 3370 0
152 20250401 161100 2817516144 3370 3370 3370 3370 6468
153 20250401 161000 2817516144 3370 3370 3370 3370 0
154 20250401 160900 2817516144 3370 3370 3370 3370 0
155 20250401 160800 2817516144 3370 3370 3370 3370 0
156 20250401 160700 2817516144 3370 3370 3370 3370 0
157 20250401 160600 2817516144 3370 3370 3370 3370 0
158 20250401 160500 2817516144 3370 3370 3370 3370 0
159 20250401 160400 2817516144 3370 3370 3370 3370 0
160 20250401 160300 2817516144 3370 3370 3370 3370 0
161 20250401 160200 2817516144 3370 3370 3370 3370 0
162 20250401 160100 2817516144 3370 3370 3370 3370 0
163 20250401 160000 2817516144 3370 3370 3370 3370 0
164 20250401 155900 2817516144 3370 3370 3370 3370 0
165 20250401 155800 2817516144 3370 3370 3370 3370 0
166 20250401 155700 2817516144 3370 3370 3370 3370 0
167 20250401 155600 2817516144 3370 3370 3370 3370 0
168 20250401 155500 2817516144 3370 3370 3370 3370 0
169 20250401 155400 2817516144 3370 3370 3370 3370 0
170 20250401 155300 2817516144 3370 3370 3370 3370 0
171 20250401 155200 2817516144 3370 3370 3370 3370 0
172 20250401 155100 2817516144 3370 3370 3370 3370 0
173 20250401 155000 2817516144 3370 3370 3370 3370 0
174 20250401 154900 2817516144 3370 3370 3370 3370 0
175 20250401 154800 2817516144 3370 3370 3370 3370 0
176 20250401 154700 2817516144 3370 3370 3370 3370 0
177 20250401 154600 2817516144 3370 3370 3370 3370 0
178 20250401 154500 2817516144 3370 3370 3370 3370 0
179 20250401 154400 2817516144 3370 3370 3370 3370 0
180 20250401 154300 2817516144 3370 3370 3370 3370 0
181 20250401 154200 2817516144 3370 3370 3370 3370 0
182 20250401 154100 2817516144 3370 3370 3370 3370 6468
183 20250401 154000 2817516144 3370 3370 3370 3370 0
184 20250401 153900 2817516144 3370 3370 3370 3370 0
185 20250401 153800 2817516144 3370 3370 3370 3370 0
186 20250401 153700 2817516144 3370 3370 3370 3370 0
187 20250401 153600 2817516144 3370 3370 3370 3370 0
188 20250401 153500 2817516144 3370 3370 3370 3370 0
189 20250401 153400 2817516144 3370 3370 3370 3370 0
190 20250401 153300 2817516144 3370 3370 3370 3370 0
191 20250401 153200 2817516144 3370 3370 3370 3370 0
192 20250401 153100 2817516144 3370 3370 3370 3370 0
193 20250401 153000 2817516144 3370 3370 3370 3370 6468
194 20250401 152900 2795718984 3385 3385 3385 3385 0
195 20250401 152800 2795718984 3385 3385 3385 3385 0
196 20250401 152700 2795718984 3385 3385 3385 3385 0
197 20250401 152600 2795718984 3385 3385 3385 3385 0
198 20250401 152500 2795718984 3385 3385 3385 3385 0
199 20250401 152400 2795718984 3385 3385 3385 3385 0
200 20250401 152300 2795718984 3385 3385 3385 3385 0
201 20250401 152200 2795718984 3385 3385 3385 3385 0
202 20250401 152100 2795718984 3385 3385 3385 3385 0
203 20250401 152000 2795718984 3385 3385 3385 3385 0
204 20250401 151900 2795718984 3385 3385 3385 3370 2435
205 20250401 151800 2787499109 3380 3380 3385 3380 1532
206 20250401 151700 2782320909 3380 3385 3385 3380 1138
207 20250401 151600 2778474169 3380 3380 3385 3375 7740
208 20250401 151500 2752325404 3380 3380 3385 3375 1304
209 20250401 151400 2747919244 3380 3375 3385 3375 1779
210 20250401 151300 2741904614 3380 3395 3395 3375 6069
211 20250401 151200 2721390359 3395 3390 3395 3380 1064
212 20250401 151100 2717787904 3395 3390 3395 3385 1664
213 20250401 151000 2712154424 3390 3395 3395 3385 3728
214 20250401 150900 2699517844 3395 3410 3410 3395 613
215 20250401 150800 2697436649 3410 3385 3410 3385 3010
216 20250401 150700 2687202539 3385 3395 3395 3385 3310
217 20250401 150600 2675992129 3400 3400 3400 3400 8
218 20250401 150500 2675964929 3400 3395 3400 3395 717
219 20250401 150400 2673530699 3400 3400 3400 3400 256
220 20250401 150300 2672660299 3400 3400 3400 3400 51
221 20250401 150200 2672486899 3405 3390 3405 3390 955
222 20250401 150100 2669249309 3395 3400 3400 3390 801
223 20250401 150000 2666531829 3410 3410 3410 3410 231
224 20250401 145900 2665744119 3405 3400 3405 3390 1339
225 20250401 145800 2661203344 3400 3410 3410 3390 1761
226 20250401 145700 2655229944 3410 3400 3410 3400 56
227 20250401 145600 2655039524 3410 3400 3410 3400 502
228 20250401 145500 2653332714 3415 3400 3415 3400 8
229 20250401 145400 2653305479 3395 3400 3405 3395 275
230 20250401 145300 2652370974 3415 3420 3420 3400 1241
231 20250401 145200 2648148233 3425 3425 3425 3425 6
232 20250401 145100 2648127683 3410 3425 3425 3410 212
233 20250401 145000 2647404658 3425 3405 3425 3405 3
234 20250401 144900 2647394408 3420 3420 3420 3420 567
235 20250401 144800 2645455268 3420 3420 3420 3420 0
236 20250401 144700 2645455268 3420 3410 3420 3410 2061
237 20250401 144600 2638427248 3410 3410 3425 3410 380
238 20250401 144500 2637131433 3430 3410 3430 3410 60
239 20250401 144400 2636926798 3430 3430 3430 3430 0
240 20250401 144300 2636926798 3430 3430 3430 3430 0
241 20250401 144200 2636926798 3430 3420 3430 3420 225
242 20250401 144100 2636155658 3430 3430 3430 3430 0
243 20250401 144000 2636155658 3430 3430 3430 3430 2
244 20250401 143900 2636148798 3430 3395 3430 3395 1745
245 20250401 143800 2630191078 3395 3410 3410 3395 5902
246 20250401 143700 2610131188 3410 3415 3415 3410 898
247 20250401 143600 2607068848 3415 3415 3420 3410 1807
248 20250401 143500 2600902528 3425 3425 3425 3425 0
249 20250401 143400 2600902528 3425 3425 3425 3425 0
250 20250401 143300 2600902528 3425 3420 3425 3420 244
251 20250401 143200 2600068043 3420 3425 3425 3420 350
252 20250401 143100 2598869908 3440 3440 3440 3440 5
253 20250401 143000 2598852708 3430 3435 3440 3425 411
254 20250401 142900 2597442393 3425 3430 3430 3425 1304
255 20250401 142800 2592975673 3430 3440 3440 3420 134
256 20250401 142700 2592516533 3440 3430 3440 3420 115
257 20250401 142600 2592120993 3430 3425 3430 3420 390
258 20250401 142500 2590785228 3425 3455 3455 3420 1911
259 20250401 142400 2584239328 3455 3455 3455 3455 71
260 20250401 142300 2583994023 3455 3425 3455 3425 665
261 20250401 142200 2581713428 3420 3420 3420 3420 2092
262 20250401 142100 2574558788 3420 3445 3445 3420 2081
263 20250401 142000 2567434058 3445 3450 3450 3445 15
264 20250401 141900 2567382373 3455 3455 3455 3455 7
265 20250401 141800 2567358188 3455 3455 3455 3450 1088
266 20250401 141700 2563601573 3455 3455 3455 3445 2577
267 20250401 141600 2554698118 3455 3445 3455 3445 638
268 20250401 141500 2552497018 3445 3430 3445 3430 1108
269 20250401 141400 2548688948 3425 3425 3425 3425 731
270 20250401 141300 2546185273 3425 3445 3445 3425 2323
271 20250401 141200 2538227413 3445 3445 3445 3425 5694
272 20250401 141100 2518675933 3440 3460 3460 3440 41
273 20250401 141000 2518534558 3440 3460 3460 3440 4900
274 20250401 140900 2501632923 3460 3460 3460 3455 274
275 20250401 140800 2500684943 3460 3460 3460 3460 9
276 20250401 140700 2500653803 3465 3457 3465 3457 305
277 20250401 140600 2499598501 3460 3460 3460 3460 4
278 20250401 140500 2499584661 3460 3465 3465 3460 4
279 20250401 140400 2499570811 3465 3455 3465 3440 1125
280 20250401 140300 2495699461 3455 3465 3465 3455 77
281 20250401 140200 2495433311 3465 3450 3465 3450 419
282 20250401 140100 2493983676 3440 3460 3460 3440 1105
283 20250401 140000 2490176956 3460 3460 3475 3455 1797
284 20250401 135900 2483959281 3460 3460 3460 3460 714
285 20250401 135800 2481488841 3460 3475 3475 3460 2
286 20250401 135700 2481481906 3475 3470 3475 3470 108
287 20250401 135600 2481106641 3465 3465 3465 3450 1239
288 20250401 135500 2476820156 3465 3470 3470 3465 7
289 20250401 135400 2476795896 3470 3470 3470 3470 3
290 20250401 135300 2476785486 3455 3470 3470 3440 5445
291 20250401 135200 2458015356 3480 3480 3480 3475 156
292 20250401 135100 2457473246 3480 3475 3480 3475 161
293 20250401 135000 2456913696 3475 3475 3475 3470 156
294 20250401 134900 2456371886 3475 3475 3480 3475 555
295 20250401 134800 2454443256 3475 3480 3480 3475 261
296 20250401 134700 2453536271 3480 3480 3480 3480 201
297 20250401 134600 2452836791 3480 3485 3485 3475 1191
298 20250401 134500 2448692461 3480 3485 3485 3480 14
299 20250401 134400 2448643731 3485 3475 3485 3475 935
300 20250401 134300 2445389791 3485 3475 3485 3475 4
301 20250401 134200 2445375871 3485 3485 3485 3475 517
302 20250401 134100 2443576406 3480 3485 3485 3480 456
303 20250401 134000 2441989011 3480 3485 3490 3470 1219
304 20250401 133900 2437743846 3490 3490 3490 3465 1254
305 20250401 133800 2433396136 3490 3490 3490 3490 1
306 20250401 133700 2433392646 3490 3470 3490 3465 4506
307 20250401 133600 2417756836 3490 3470 3490 3470 300
308 20250401 133500 2416715816 3495 3490 3495 3480 233
309 20250401 133400 2415904851 3490 3500 3505 3485 823
310 20250401 133300 2413030021 3505 3490 3505 3485 517
311 20250401 133200 2411222211 3490 3495 3510 3485 1281
312 20250401 133100 2406749086 3515 3515 3520 3500 3457
313 20250401 133000 2394600721 3515 3510 3515 3505 5622
314 20250401 132900 2374873731 3510 3485 3510 3480 13309
315 20250401 132800 2328354801 3490 3485 3490 3485 1792
316 20250401 132700 2322105676 3485 3460 3485 3460 2554
317 20250401 132600 2313228371 3475 3475 3475 3460 28
318 20250401 132500 2313131431 3460 3460 3475 3460 5
319 20250401 132400 2313114101 3475 3475 3475 3450 5
320 20250401 132300 2313096771 3465 3445 3465 3445 4
321 20250401 132200 2313082951 3470 3470 3470 3445 35
322 20250401 132100 2312961956 3462 3465 3470 3445 1377
323 20250401 132000 2308210919 3460 3475 3475 3460 11
324 20250401 131900 2308172844 3480 3455 3480 3450 440
325 20250401 131800 2306651244 3460 3460 3460 3460 392
326 20250401 131700 2305294924 3470 3465 3470 3460 818
327 20250401 131600 2302461334 3485 3485 3485 3470 159
328 20250401 131500 2301909499 3485 3485 3485 3485 1
329 20250401 131400 2301906014 3470 3480 3485 3470 688
330 20250401 131300 2299518519 3470 3475 3475 3470 740
331 20250401 131200 2296947024 3475 3480 3480 3475 807
332 20250401 131100 2294138699 3480 3470 3485 3470 571
333 20250401 131000 2292157304 3490 3485 3490 3485 72
334 20250401 130900 2291906379 3485 3480 3485 3470 186
335 20250401 130800 2291259569 3490 3475 3490 3475 1559
336 20250401 130700 2285833749 3475 3475 3480 3470 303
337 20250401 130600 2284781599 3475 3495 3495 3475 118
338 20250401 130500 2284369469 3495 3475 3495 3465 9153
339 20250401 130400 2252444944 3495 3490 3495 3490 1839
340 20250401 130300 2246026809 3495 3460 3495 3460 4801
341 20250401 130200 2229315214 3460 3465 3465 3445 63
342 20250401 130100 2229097784 3465 3465 3465 3450 150
343 20250401 130000 2228578089 3470 3450 3470 3450 3668
344 20250401 125900 2215877809 3460 3455 3460 3455 414
345 20250401 125800 2214447404 3455 3455 3460 3445 2992
346 20250401 125700 2204114269 3450 3465 3470 3450 1454
347 20250401 125600 2199081339 3460 3450 3460 3445 3190
348 20250401 125500 2188058859 3440 3460 3475 3440 1401
349 20250401 125400 2183211612 3460 3460 3460 3440 13
350 20250401 125300 2183166827 3460 3460 3460 3445 1127
351 20250401 125200 2179273872 3445 3440 3460 3440 961
352 20250401 125100 2175960387 3445 3445 3445 3445 0
353 20250401 125000 2175960387 3445 3435 3445 3430 3282
354 20250401 124900 2164701457 3450 3430 3450 3420 1566
355 20250401 124800 2159317967 3435 3435 3435 3435 5
356 20250401 124700 2159300792 3425 3420 3425 3420 470
357 20250401 124600 2157691357 3420 3420 3420 3420 204
358 20250401 124500 2156993677 3425 3435 3435 3425 632
359 20250401 124400 2154827932 3435 3435 3435 3435 0
360 20250401 124300 2154827932 3435 3435 3435 3435 278
361 20250401 124200 2153873002 3432 3430 3432 3430 64
362 20250401 124100 2153653480 3430 3430 3430 3430 0
363 20250401 124000 2153653480 3430 3440 3440 3430 371
364 20250401 123900 2152380265 3445 3450 3450 3445 53
365 20250401 123800 2152197675 3435 3435 3450 3435 28
366 20250401 123700 2152101400 3435 3450 3455 3435 114
367 20250401 123600 2151709190 3450 3435 3450 3435 70
368 20250401 123500 2151468670 3440 3430 3440 3430 224
369 20250401 123400 2150699495 3425 3415 3430 3415 1816
370 20250401 123300 2144482020 3415 3415 3415 3415 0
371 20250401 123200 2144482020 3415 3415 3415 3415 2
372 20250401 123100 2144475190 3405 3410 3410 3405 1255
373 20250401 123000 2140200530 3410 3410 3410 3410 438
374 20250401 122900 2138706950 3410 3415 3415 3410 184
375 20250401 122800 2138079488 3405 3405 3405 3405 0
376 20250401 122700 2138079488 3405 3405 3405 3405 0
377 20250401 122600 2138079488 3405 3410 3420 3405 899
378 20250401 122500 2135016203 3410 3415 3415 3410 227
379 20250401 122400 2134242003 3420 3425 3425 3420 35
380 20250401 122300 2134122133 3430 3430 3430 3430 0
381 20250401 122200 2134122133 3430 3425 3430 3425 620
382 20250401 122100 2131995833 3425 3425 3425 3425 3
383 20250401 122000 2131985558 3405 3405 3405 3405 100
384 20250401 121900 2131645058 3405 3415 3415 3405 340
385 20250401 121800 2130485558 3410 3410 3410 3410 113
386 20250401 121700 2130100228 3405 3410 3410 3400 414
387 20250401 121600 2128689773 3410 3405 3410 3400 813
388 20250401 121500 2125922483 3405 3415 3415 3405 1058
389 20250401 121400 2122319951 3415 3420 3420 3415 7
390 20250401 121300 2122296031 3420 3420 3420 3420 4
391 20250401 121200 2122282351 3435 3435 3435 3435 0
392 20250401 121100 2122282351 3435 3420 3445 3420 1448
393 20250401 121000 2117304126 3410 3405 3410 3405 173
394 20250401 120900 2116714506 3395 3410 3410 3395 4252
395 20250401 120800 2102248071 3405 3410 3410 3405 155
396 20250401 120700 2101720256 3410 3415 3415 3410 1317
397 20250401 120600 2097228786 3420 3420 3420 3420 100
398 20250401 120500 2096886786 3420 3410 3420 3410 742
399 20250401 120400 2094353861 3405 3410 3410 3405 250
400 20250401 120300 2093501466 3410 3410 3420 3410 1763
401 20250401 120200 2087484381 3415 3420 3420 3410 666
402 20250401 120100 2085213279 3425 3415 3425 3415 452
403 20250401 120000 2083669669 3440 3440 3440 3440 0
404 20250401 115900 2083669669 3440 3440 3440 3415 525
405 20250401 115800 2081875704 3435 3420 3435 3405 7682
406 20250401 115700 2055532169 3425 3405 3425 3395 2894
407 20250401 115600 2045666674 3425 3420 3430 3420 708
408 20250401 115500 2043244909 3420 3390 3420 3390 241
409 20250401 115400 2042425289 3390 3415 3415 3390 783
410 20250401 115300 2039768219 3405 3415 3420 3395 2502
411 20250401 115200 2031247519 3415 3405 3415 3405 457
412 20250401 115100 2029690059 3405 3385 3405 3385 1571
413 20250401 115000 2024364244 3380 3390 3405 3380 9665
414 20250401 114900 1991623204 3420 3470 3470 3350 49749
415 20250401 114800 1821612527 3480 3475 3480 3465 467
416 20250401 114700 1819993217 3495 3495 3500 3475 3310
417 20250401 114600 1808460912 3490 3470 3495 3470 2334
418 20250401 114500 1800335517 3465 3480 3480 3465 4528
419 20250401 114400 1784641457 3480 3480 3480 3470 2063
420 20250401 114300 1777481922 3470 3470 3480 3470 1047
421 20250401 114200 1773848812 3490 3470 3490 3470 1449
422 20250401 114100 1768820722 3490 3485 3495 3470 4475
423 20250401 114000 1753229687 3480 3480 3490 3470 439
424 20250401 113900 1751701392 3485 3485 3485 3465 1834
425 20250401 113800 1745333617 3485 3475 3485 3475 2276
426 20250401 113700 1737423632 3470 3490 3490 3445 7548
427 20250401 113600 1711168967 3500 3505 3520 3495 4477
428 20250401 113500 1695498892 3520 3515 3520 3515 1725
429 20250401 113400 1689435397 3507 3500 3520 3500 2775
430 20250401 113300 1679715203 3505 3515 3525 3500 2611
431 20250401 113200 1670559923 3525 3510 3535 3505 5221
432 20250401 113100 1652174313 3520 3545 3550 3495 15034
433 20250401 113000 1599147133 3550 3520 3550 3515 40113
434 20250401 112900 1457380528 3515 3505 3515 3495 6494
435 20250401 112800 1434622408 3505 3510 3515 3500 3321
436 20250401 112700 1422980098 3510 3500 3510 3500 1511
437 20250401 112600 1417689248 3505 3500 3510 3495 1868
438 20250401 112500 1411148753 3500 3515 3515 3500 1487
439 20250401 112400 1405937478 3515 3520 3525 3505 6212
440 20250401 112300 1384084663 3525 3510 3525 3500 7579
441 20250401 112200 1357436368 3510 3495 3520 3495 5116
442 20250401 112100 1339480983 3495 3480 3495 3480 600
443 20250401 112000 1337387733 3480 3495 3495 3480 1059
444 20250401 111900 1333690934 3490 3470 3490 3465 2815
445 20250401 111800 1323902154 3470 3470 3490 3470 877
446 20250401 111700 1320855914 3495 3475 3495 3475 2635
447 20250401 111600 1311672824 3485 3485 3485 3485 294
448 20250401 111500 1310648234 3475 3490 3510 3475 4168
449 20250401 111400 1296131154 3510 3505 3510 3490 742
450 20250401 111300 1293530404 3510 3510 3510 3495 7382
451 20250401 111200 1267658599 3495 3485 3530 3485 15010
452 20250401 111100 1215030964 3485 3475 3485 3465 730
453 20250401 111000 1212493229 3475 3475 3480 3465 3346
454 20250401 110900 1200883924 3480 3460 3480 3450 1751
455 20250401 110800 1194803987 3460 3480 3485 3455 4338
456 20250401 110700 1179744362 3475 3500 3505 3470 1829
457 20250401 110600 1173360162 3500 3455 3505 3455 8319
458 20250401 110500 1144308662 3465 3450 3465 3450 239
459 20250401 110400 1143482997 3450 3460 3475 3450 861
460 20250401 110300 1140503342 3460 3470 3490 3460 5325
461 20250401 110200 1122032227 3465 3475 3495 3465 4351
462 20250401 110100 1106883137 3495 3485 3500 3470 19829
463 20250401 110000 1037672407 3495 3435 3500 3430 24999
464 20250401 105900 950897017 3430 3380 3430 3380 15966
465 20250401 105800 896449547 3380 3335 3380 3335 2315
466 20250401 105700 888667227 3335 3352 3352 3335 473
467 20250401 105600 887088355 3355 3355 3355 3355 539
468 20250401 105500 885280010 3330 3345 3350 3330 780
469 20250401 105400 882668190 3325 3340 3345 3325 898
470 20250401 105300 879673080 3330 3345 3345 3330 406
471 20250401 105200 878316065 3345 3350 3350 3345 335
472 20250401 105100 877195470 3360 3345 3360 3345 1020
473 20250401 105000 873771070 3345 3340 3355 3335 2984
474 20250401 104900 863788745 3350 3330 3350 3330 1074
475 20250401 104800 860200395 3330 3330 3330 3325 2282
476 20250401 104700 852601650 3320 3315 3320 3310 103
477 20250401 104600 852259970 3305 3330 3330 3305 21194
478 20250401 104500 781992535 3330 3345 3345 3330 5658
479 20250401 104400 763141395 3335 3335 3335 3330 410
480 20250401 104300 761775285 3350 3340 3350 3330 7420
481 20250401 104200 737031755 3347 3360 3360 3335 1454
482 20250401 104100 732151053 3365 3345 3370 3345 575
483 20250401 104000 730223163 3345 3335 3345 3325 2175
484 20250401 103900 722987718 3350 3345 3350 3325 138
485 20250401 103800 722528773 3325 3350 3350 3325 4008
486 20250401 103700 709180828 3340 3340 3350 3340 455
487 20250401 103600 707661118 3355 3355 3355 3355 1
488 20250401 103500 707657763 3355 3330 3355 3325 609
489 20250401 103400 705628498 3330 3335 3350 3330 4737
490 20250401 103300 689849878 3335 3335 3335 3335 1
491 20250401 103200 689846543 3355 3345 3355 3335 3016
492 20250401 103100 679784448 3360 3365 3365 3360 2
493 20250401 103000 679777723 3350 3360 3365 3350 4219
494 20250401 102900 665633858 3360 3370 3370 3355 1909
495 20250401 102800 659219928 3365 3360 3365 3360 266
496 20250401 102700 658325668 3360 3365 3365 3360 209
497 20250401 102600 657622928 3365 3365 3365 3365 0
498 20250401 102500 657622928 3365 3365 3365 3365 4
499 20250401 102400 657609468 3365 3365 3365 3365 0
500 20250401 102300 657609468 3365 3365 3365 3365 255
501 20250401 102200 656751393 3365 3360 3365 3360 64
502 20250401 102100 656536348 3360 3360 3360 3360 1
503 20250401 102000 656532988 3365 3370 3370 3365 825
504 20250401 101900 653756763 3365 3365 3365 3365 348
505 20250401 101800 652585743 3365 3370 3370 3365 21
506 20250401 101700 652514978 3365 3375 3375 3365 1055
507 20250401 101600 648964873 3375 3370 3380 3370 108
508 20250401 101500 648600673 3375 3375 3375 3365 64
509 20250401 101400 648385273 3365 3360 3365 3360 103
510 20250401 101300 648038993 3365 3365 3365 3360 120
511 20250401 101200 647635428 3370 3375 3380 3370 119
512 20250401 101100 647234298 3375 3360 3375 3360 2219
513 20250401 101000 639759103 3365 3365 3365 3365 20
514 20250401 100900 639691803 3365 3365 3365 3360 263
515 20250401 100800 638806813 3370 3365 3370 3365 8
516 20250401 100700 638779883 3365 3365 3370 3365 235
517 20250401 100600 637989103 3370 3370 3370 3365 334
518 20250401 100500 636865158 3370 3370 3370 3370 348
519 20250401 100400 635692398 3370 3365 3370 3365 970
520 20250401 100300 632423983 3365 3365 3365 3360 163
521 20250401 100200 631875798 3362 3365 3365 3362 42
522 20250401 100100 631734471 3365 3365 3365 3360 223
523 20250401 100000 630985036 3365 3340 3365 3340 695
524 20250401 095900 628658531 3340 3340 3345 3330 2159
525 20250401 095800 621462341 3345 3335 3345 3335 104
526 20250401 095700 621115121 3335 3330 3345 3330 702
527 20250401 095600 618774671 3335 3350 3350 3330 9051
528 20250401 095500 588531626 3355 3355 3370 3355 975
529 20250401 095400 585260486 3370 3370 3370 3370 3
530 20250401 095300 585250376 3370 3365 3370 3355 2922
531 20250401 095200 575446566 3365 3370 3370 3360 1779
532 20250401 095100 569468006 3370 3380 3380 3370 16
533 20250401 095000 569414026 3380 3380 3380 3370 34
534 20250401 094900 569299254 3385 3385 3385 3385 1
535 20250401 094800 569295869 3385 3390 3390 3370 2853
536 20250401 094700 559681209 3375 3390 3395 3370 2966
537 20250401 094600 549679634 3385 3400 3400 3375 2072
538 20250401 094500 542676149 3405 3405 3405 3405 1
539 20250401 094400 542672744 3380 3395 3405 3380 1635
540 20250401 094300 537131044 3395 3395 3395 3390 79
541 20250401 094200 536863154 3400 3390 3400 3385 645
542 20250401 094100 534676604 3400 3390 3400 3390 59
543 20250401 094000 534476584 3390 3395 3405 3390 933
544 20250401 093900 531309419 3405 3395 3405 3390 318
545 20250401 093800 530229844 3405 3400 3405 3400 80
546 20250401 093700 529957754 3410 3415 3415 3390 655
547 20250401 093600 527733344 3410 3390 3415 3390 694
548 20250401 093500 525369177 3400 3390 3400 3390 225
549 20250401 093400 524605427 3400 3400 3400 3400 100
550 20250401 093300 524265427 3400 3380 3405 3375 2251
551 20250401 093200 516662592 3405 3400 3410 3385 3406
552 20250401 093100 505120917 3410 3410 3415 3390 930
553 20250401 093000 501958702 3405 3380 3410 3375 2082
554 20250401 092900 494903327 3380 3395 3395 3380 5007
555 20250401 092800 477959592 3400 3400 3405 3390 68
556 20250401 092700 477728382 3400 3400 3400 3385 1377
557 20250401 092600 473059377 3400 3385 3405 3380 2185
558 20250401 092500 465663182 3385 3410 3420 3380 4354
559 20250401 092400 450905912 3425 3425 3425 3420 323
560 20250401 092300 449799952 3405 3417 3425 3405 5408
561 20250401 092200 431371035 3420 3430 3430 3420 612
562 20250401 092100 429277645 3415 3425 3430 3410 2016
563 20250401 092000 422381400 3425 3430 3440 3425 2415
564 20250401 091900 414109000 3425 3450 3450 3425 4963
565 20250401 091800 397079075 3460 3455 3460 3455 70
566 20250401 091700 396837215 3455 3460 3470 3455 1032
567 20250401 091600 393266595 3455 3465 3475 3455 1206
568 20250401 091500 389093075 3460 3465 3465 3460 37
569 20250401 091400 388964895 3465 3470 3470 3455 2702
570 20250401 091300 379620035 3470 3505 3510 3470 6479
571 20250401 091200 357017170 3505 3495 3505 3480 6346
572 20250401 091100 334841230 3495 3475 3495 3470 16609
573 20250401 091000 276979235 3480 3450 3480 3450 1245
574 20250401 090900 272670100 3445 3440 3450 3440 1121
575 20250401 090800 268803280 3450 3445 3455 3445 1429
576 20250401 090700 263869530 3430 3435 3445 3430 1398
577 20250401 090600 259061780 3435 3440 3445 3430 695
578 20250401 090500 256671330 3440 3420 3440 3420 3075
579 20250401 090400 246142425 3420 3425 3445 3420 9139
580 20250401 090300 214779895 3420 3405 3430 3355 22407
581 20250401 090200 138677195 3405 3430 3455 3390 3836
582 20250401 090100 125560155 3450 3445 3480 3415 11059
583 20250401 090000 87348975 3475 3320 3480 3320 25584

1
000540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,33301,64242645,117219520,226134110400,0.05
20250327,33301,64242645,112224370,216497713650,0.05
20250326,32853,64242645,104308275,203970397875,0.05
20250325,32853,64242645,105293865,205897677225,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 33301 64242645 117219520 226134110400 0.05
3 20250327 33301 64242645 112224370 216497713650 0.05
4 20250326 32853 64242645 104308275 203970397875 0.05
5 20250325 32853 64242645 105293865 205897677225 0.05