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

590
002900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,501174866,4415,4415,4415,4415,5472
20250401,184700,501174866,4415,4415,4415,4415,0
20250401,184600,501174866,4415,4415,4415,4415,0
20250401,184500,501174866,4415,4415,4415,4415,0
20250401,184400,501174866,4415,4415,4415,4415,0
20250401,184300,501174866,4415,4415,4415,4415,0
20250401,184200,501174866,4415,4415,4415,4415,0
20250401,184100,501174866,4415,4415,4415,4415,0
20250401,184000,501174866,4415,4415,4415,4415,0
20250401,183900,501174866,4415,4415,4415,4415,0
20250401,183800,501174866,4415,4415,4415,4415,0
20250401,183700,501174866,4415,4415,4415,4415,0
20250401,183600,501174866,4415,4415,4415,4415,0
20250401,183500,501174866,4415,4415,4415,4415,0
20250401,183400,501174866,4415,4415,4415,4415,0
20250401,183300,501174866,4415,4415,4415,4415,0
20250401,183200,501174866,4415,4415,4415,4415,0
20250401,183100,501174866,4415,4415,4415,4415,0
20250401,183000,501174866,4415,4415,4415,4415,0
20250401,182900,501174866,4415,4415,4415,4415,0
20250401,182800,501174866,4415,4415,4415,4415,0
20250401,182700,501174866,4415,4415,4415,4415,0
20250401,182600,501174866,4415,4415,4415,4415,0
20250401,182500,501174866,4415,4415,4415,4415,0
20250401,182400,501174866,4415,4415,4415,4415,0
20250401,182300,501174866,4415,4415,4415,4415,0
20250401,182200,501174866,4415,4415,4415,4415,0
20250401,182100,501174866,4415,4415,4415,4415,0
20250401,182000,501174866,4415,4415,4415,4415,0
20250401,181900,501174866,4415,4415,4415,4415,0
20250401,181800,501174866,4415,4415,4415,4415,5472
20250401,181700,501174866,4415,4415,4415,4415,0
20250401,181600,501174866,4415,4415,4415,4415,0
20250401,181500,501174866,4415,4415,4415,4415,0
20250401,181400,501174866,4415,4415,4415,4415,0
20250401,181300,501174866,4415,4415,4415,4415,0
20250401,181200,501174866,4415,4415,4415,4415,0
20250401,181100,501174866,4415,4415,4415,4415,0
20250401,181000,501174866,4415,4415,4415,4415,0
20250401,180900,501174866,4415,4415,4415,4415,0
20250401,180800,501174866,4415,4415,4415,4415,0
20250401,180700,501174866,4415,4415,4415,4415,0
20250401,180600,501174866,4415,4415,4415,4415,0
20250401,180500,501174866,4415,4415,4415,4415,0
20250401,180400,501174866,4415,4415,4415,4415,0
20250401,180300,501174866,4415,4415,4415,4415,0
20250401,180200,501174866,4415,4415,4415,4415,0
20250401,180100,501174866,4415,4415,4415,4415,0
20250401,180000,501174866,4415,4415,4415,4415,0
20250401,175900,501174866,4415,4415,4415,4415,0
20250401,175800,501174866,4415,4415,4415,4415,0
20250401,175700,501174866,4415,4415,4415,4415,0
20250401,175600,501174866,4415,4415,4415,4415,0
20250401,175500,501174866,4415,4415,4415,4415,0
20250401,175400,501174866,4415,4415,4415,4415,0
20250401,175300,501174866,4415,4415,4415,4415,0
20250401,175200,501174866,4415,4415,4415,4415,0
20250401,175100,501174866,4415,4415,4415,4415,0
20250401,175000,501174866,4415,4415,4415,4415,0
20250401,174900,501174866,4415,4415,4415,4415,0
20250401,174800,501174866,4415,4415,4415,4415,5472
20250401,174700,501174866,4415,4415,4415,4415,0
20250401,174600,501174866,4415,4415,4415,4415,0
20250401,174500,501174866,4415,4415,4415,4415,0
20250401,174400,501174866,4415,4415,4415,4415,0
20250401,174300,501174866,4415,4415,4415,4415,0
20250401,174200,501174866,4415,4415,4415,4415,0
20250401,174100,501174866,4415,4415,4415,4415,0
20250401,174000,501174866,4415,4415,4415,4415,0
20250401,173900,501174866,4415,4415,4415,4415,0
20250401,173800,501174866,4415,4415,4415,4415,0
20250401,173700,501174866,4415,4415,4415,4415,0
20250401,173600,501174866,4415,4415,4415,4415,0
20250401,173500,501174866,4415,4415,4415,4415,0
20250401,173400,501174866,4415,4415,4415,4415,0
20250401,173300,501174866,4415,4415,4415,4415,0
20250401,173200,501174866,4415,4415,4415,4415,0
20250401,173100,501174866,4415,4415,4415,4415,0
20250401,173000,501174866,4415,4415,4415,4415,0
20250401,172900,501174866,4415,4415,4415,4415,0
20250401,172800,501174866,4415,4415,4415,4415,0
20250401,172700,501174866,4415,4415,4415,4415,0
20250401,172600,501174866,4415,4415,4415,4415,0
20250401,172500,501174866,4415,4415,4415,4415,0
20250401,172400,501174866,4415,4415,4415,4415,0
20250401,172300,501174866,4415,4415,4415,4415,0
20250401,172200,501174866,4415,4415,4415,4415,0
20250401,172100,501174866,4415,4415,4415,4415,0
20250401,172000,501174866,4415,4415,4415,4415,0
20250401,171900,501174866,4415,4415,4415,4415,0
20250401,171800,501174866,4415,4415,4415,4415,5472
20250401,171700,501174866,4415,4415,4415,4415,0
20250401,171600,501174866,4415,4415,4415,4415,0
20250401,171500,501174866,4415,4415,4415,4415,0
20250401,171400,501174866,4415,4415,4415,4415,0
20250401,171300,501174866,4415,4415,4415,4415,0
20250401,171200,501174866,4415,4415,4415,4415,0
20250401,171100,501174866,4415,4415,4415,4415,0
20250401,171000,501174866,4415,4415,4415,4415,0
20250401,170900,501174866,4415,4415,4415,4415,0
20250401,170800,501174866,4415,4415,4415,4415,0
20250401,170700,501174866,4415,4415,4415,4415,0
20250401,170600,501174866,4415,4415,4415,4415,0
20250401,170500,501174866,4415,4415,4415,4415,0
20250401,170400,501174866,4415,4415,4415,4415,0
20250401,170300,501174866,4415,4415,4415,4415,0
20250401,170200,501174866,4415,4415,4415,4415,0
20250401,170100,501174866,4415,4415,4415,4415,0
20250401,170000,501174866,4415,4415,4415,4415,0
20250401,165900,501174866,4415,4415,4415,4415,0
20250401,165800,501174866,4415,4415,4415,4415,0
20250401,165700,501174866,4415,4415,4415,4415,0
20250401,165600,501174866,4415,4415,4415,4415,0
20250401,165500,501174866,4415,4415,4415,4415,0
20250401,165400,501174866,4415,4415,4415,4415,0
20250401,165300,501174866,4415,4415,4415,4415,0
20250401,165200,501174866,4415,4415,4415,4415,0
20250401,165100,501174866,4415,4415,4415,4415,0
20250401,165000,501174866,4415,4415,4415,4415,0
20250401,164900,501174866,4415,4415,4415,4415,0
20250401,164800,501174866,4415,4415,4415,4415,5472
20250401,164700,501174866,4415,4415,4415,4415,0
20250401,164600,501174866,4415,4415,4415,4415,0
20250401,164500,501174866,4415,4415,4415,4415,0
20250401,164400,501174866,4415,4415,4415,4415,0
20250401,164300,501174866,4415,4415,4415,4415,0
20250401,164200,501174866,4415,4415,4415,4415,0
20250401,164100,501174866,4415,4415,4415,4415,0
20250401,164000,501174866,4415,4415,4415,4415,0
20250401,163900,501174866,4415,4415,4415,4415,0
20250401,163800,501174866,4415,4415,4415,4415,0
20250401,163700,501174866,4415,4415,4415,4415,0
20250401,163600,501174866,4415,4415,4415,4415,0
20250401,163500,501174866,4415,4415,4415,4415,0
20250401,163400,501174866,4415,4415,4415,4415,0
20250401,163300,501174866,4415,4415,4415,4415,0
20250401,163200,501174866,4415,4415,4415,4415,0
20250401,163100,501174866,4415,4415,4415,4415,0
20250401,163000,501174866,4415,4415,4415,4415,0
20250401,162900,501174866,4415,4415,4415,4415,0
20250401,162800,501174866,4415,4415,4415,4415,0
20250401,162700,501174866,4415,4415,4415,4415,0
20250401,162600,501174866,4415,4415,4415,4415,0
20250401,162500,501174866,4415,4415,4415,4415,0
20250401,162400,501174866,4415,4415,4415,4415,0
20250401,162300,501174866,4415,4415,4415,4415,0
20250401,162200,501174866,4415,4415,4415,4415,0
20250401,162100,501174866,4415,4415,4415,4415,0
20250401,162000,501174866,4415,4415,4415,4415,0
20250401,161900,501174866,4415,4415,4415,4415,0
20250401,161800,501174866,4415,4415,4415,4415,5472
20250401,161700,501174866,4415,4415,4415,4415,0
20250401,161600,501174866,4415,4415,4415,4415,0
20250401,161500,501174866,4415,4415,4415,4415,0
20250401,161400,501174866,4415,4415,4415,4415,0
20250401,161300,501174866,4415,4415,4415,4415,0
20250401,161200,501174866,4415,4415,4415,4415,0
20250401,161100,501174866,4415,4415,4415,4415,0
20250401,161000,501174866,4415,4415,4415,4415,0
20250401,160900,501174866,4415,4415,4415,4415,0
20250401,160800,501174866,4415,4415,4415,4415,0
20250401,160700,501174866,4415,4415,4415,4415,0
20250401,160600,501174866,4415,4415,4415,4415,0
20250401,160500,501174866,4415,4415,4415,4415,0
20250401,160400,501174866,4415,4415,4415,4415,0
20250401,160300,501174866,4415,4415,4415,4415,0
20250401,160200,501174866,4415,4415,4415,4415,0
20250401,160100,501174866,4415,4415,4415,4415,0
20250401,160000,501174866,4415,4415,4415,4415,0
20250401,155900,501174866,4415,4415,4415,4415,0
20250401,155800,501174866,4415,4415,4415,4415,0
20250401,155700,501174866,4415,4415,4415,4415,0
20250401,155600,501174866,4415,4415,4415,4415,0
20250401,155500,501174866,4415,4415,4415,4415,0
20250401,155400,501174866,4415,4415,4415,4415,0
20250401,155300,501174866,4415,4415,4415,4415,0
20250401,155200,501174866,4415,4415,4415,4415,0
20250401,155100,501174866,4415,4415,4415,4415,0
20250401,155000,501174866,4415,4415,4415,4415,0
20250401,154900,501174866,4415,4415,4415,4415,0
20250401,154800,501174866,4415,4415,4415,4415,5472
20250401,154700,501174866,4415,4415,4415,4415,0
20250401,154600,501174866,4415,4415,4415,4415,0
20250401,154500,501174866,4415,4415,4415,4415,0
20250401,154400,501174866,4415,4415,4415,4415,0
20250401,154300,501174866,4415,4415,4415,4415,0
20250401,154200,501174866,4415,4415,4415,4415,0
20250401,154100,501174866,4415,4415,4415,4415,0
20250401,154000,501174866,4415,4415,4415,4415,0
20250401,153900,501174866,4415,4415,4415,4415,0
20250401,153800,501174866,4415,4415,4415,4415,0
20250401,153700,501174866,4415,4415,4415,4415,0
20250401,153600,501174866,4415,4415,4415,4415,0
20250401,153500,501174866,4415,4415,4415,4415,0
20250401,153400,501174866,4415,4415,4415,4415,0
20250401,153300,501174866,4415,4415,4415,4415,0
20250401,153200,501174866,4415,4415,4415,4415,0
20250401,153100,501174866,4415,4415,4415,4415,0
20250401,153000,501174866,4415,4415,4415,4415,5472
20250401,152900,477015986,4425,4425,4425,4425,0
20250401,152800,477015986,4425,4425,4425,4425,0
20250401,152700,477015986,4425,4425,4425,4425,0
20250401,152600,477015986,4425,4425,4425,4425,0
20250401,152500,477015986,4425,4425,4425,4425,0
20250401,152400,477015986,4425,4425,4425,4425,0
20250401,152300,477015986,4425,4425,4425,4425,0
20250401,152200,477015986,4425,4425,4425,4425,0
20250401,152100,477015986,4425,4425,4425,4425,0
20250401,152000,477015986,4425,4425,4425,4425,0
20250401,151900,477015986,4425,4425,4425,4420,478
20250401,151800,474901281,4425,4420,4425,4420,670
20250401,151700,471936901,4420,4420,4420,4420,209
20250401,151600,471013121,4420,4415,4420,4415,556
20250401,151500,468556576,4420,4410,4420,4410,403
20250401,151400,466777251,4410,4410,4410,4410,182
20250401,151300,465974631,4415,4405,4415,4405,408
20250401,151200,464176846,4415,4415,4415,4415,158
20250401,151100,463479276,4410,4410,4410,4410,69
20250401,151000,463174986,4410,4410,4410,4410,158
20250401,150900,462478206,4410,4410,4410,4410,0
20250401,150800,462478206,4410,4410,4410,4410,52
20250401,150700,462248886,4405,4405,4405,4405,0
20250401,150600,462248886,4405,4405,4405,4400,419
20250401,150500,460404201,4400,4400,4400,4400,600
20250401,150400,457764201,4405,4405,4405,4405,316
20250401,150300,456372221,4415,4415,4415,4415,80
20250401,150200,456019021,4415,4420,4420,4410,577
20250401,150100,453472806,4415,4415,4415,4415,0
20250401,150000,453472806,4415,4405,4420,4405,1085
20250401,145900,448692141,4420,4420,4420,4420,125
20250401,145800,448139641,4420,4420,4420,4420,16
20250401,145700,448068921,4410,4415,4415,4410,36
20250401,145600,447910131,4410,4420,4420,4410,272
20250401,145500,446708391,4420,4420,4420,4420,0
20250401,145400,446708391,4420,4420,4420,4420,198
20250401,145300,445833231,4420,4420,4420,4420,0
20250401,145200,445833231,4420,4415,4420,4415,213
20250401,145100,444891951,4420,4420,4420,4420,0
20250401,145000,444891951,4420,4420,4420,4420,195
20250401,144900,444030051,4420,4420,4420,4420,0
20250401,144800,444030051,4420,4420,4420,4420,50
20250401,144700,443809051,4420,4420,4420,4405,309
20250401,144600,442444636,4410,4410,4410,4410,10
20250401,144500,442400536,4410,4405,4410,4405,242
20250401,144400,441334476,4420,4420,4420,4420,0
20250401,144300,441334476,4420,4420,4420,4420,18
20250401,144200,441254916,4420,4420,4420,4420,0
20250401,144100,441254916,4420,4405,4420,4405,660
20250401,144000,438347226,4405,4405,4405,4405,0
20250401,143900,438347226,4405,4405,4405,4405,0
20250401,143800,438347226,4405,4405,4405,4405,0
20250401,143700,438347226,4405,4405,4405,4405,3
20250401,143600,438334011,4405,4400,4405,4400,739
20250401,143500,435082276,4400,4400,4400,4400,188
20250401,143400,434255076,4420,4420,4420,4420,0
20250401,143300,434255076,4420,4395,4420,4395,271
20250401,143200,433058886,4420,4420,4420,4400,1399
20250401,143100,426894371,4410,4415,4415,4405,313
20250401,143000,425513646,4405,4405,4405,4405,0
20250401,142900,425513646,4405,4405,4405,4405,0
20250401,142800,425513646,4405,4405,4405,4405,4
20250401,142700,425496026,4405,4405,4405,4405,0
20250401,142600,425496026,4405,4405,4405,4405,12
20250401,142500,425443166,4410,4405,4410,4405,12
20250401,142400,425390251,4415,4415,4415,4415,0
20250401,142300,425390251,4415,4415,4415,4415,58
20250401,142200,425134181,4405,4405,4405,4405,0
20250401,142100,425134181,4405,4405,4405,4405,0
20250401,142000,425134181,4405,4405,4405,4400,339
20250401,141900,423641321,4420,4420,4420,4420,0
20250401,141800,423641321,4420,4420,4420,4420,40
20250401,141700,423464521,4420,4435,4440,4410,1220
20250401,141600,418073091,4430,4430,4430,4430,67
20250401,141500,417776281,4430,4430,4430,4430,0
20250401,141400,417776281,4430,4430,4430,4430,189
20250401,141300,416939011,4415,4415,4415,4415,1
20250401,141200,416934596,4430,4430,4430,4430,0
20250401,141100,416934596,4430,4415,4430,4415,214
20250401,141000,415986591,4415,4415,4415,4415,0
20250401,140900,415986591,4415,4415,4415,4415,0
20250401,140800,415986591,4415,4425,4425,4415,566
20250401,140700,413486901,4425,4425,4425,4425,70
20250401,140600,413177151,4425,4425,4425,4425,151
20250401,140500,412508976,4425,4425,4425,4425,30
20250401,140400,412376226,4425,4425,4425,4425,147
20250401,140300,411725751,4425,4425,4425,4425,0
20250401,140200,411725751,4425,4425,4425,4425,0
20250401,140100,411725751,4425,4410,4425,4410,274
20250401,140000,410514066,4410,4425,4425,4410,15
20250401,135900,410447736,4425,4425,4425,4425,131
20250401,135800,409868061,4425,4425,4425,4425,55
20250401,135700,409624686,4425,4425,4425,4425,31
20250401,135600,409487511,4425,4425,4425,4425,10
20250401,135500,409443261,4425,4425,4425,4425,169
20250401,135400,408695436,4425,4415,4425,4410,868
20250401,135300,404866136,4430,4430,4430,4430,0
20250401,135200,404866136,4430,4430,4430,4430,158
20250401,135100,404166196,4415,4415,4415,4415,0
20250401,135000,404166196,4415,4430,4430,4415,96
20250401,134900,403741816,4430,4420,4430,4420,241
20250401,134800,402674436,4410,4410,4410,4410,0
20250401,134700,402674436,4410,4430,4430,4410,342
20250401,134600,401163216,4430,4430,4430,4430,0
20250401,134500,401163216,4430,4430,4430,4430,129
20250401,134400,400591746,4425,4425,4425,4425,45
20250401,134300,400392621,4425,4425,4425,4425,74
20250401,134200,400065171,4425,4425,4425,4425,0
20250401,134100,400065171,4425,4425,4425,4425,238
20250401,134000,399012021,4425,4425,4425,4425,0
20250401,133900,399012021,4425,4420,4425,4420,160
20250401,133800,398304191,4420,4420,4420,4420,0
20250401,133700,398304191,4420,4410,4420,4410,156
20250401,133600,397614821,4415,4415,4415,4415,0
20250401,133500,397614821,4415,4415,4415,4415,175
20250401,133400,396842196,4425,4425,4425,4425,0
20250401,133300,396842196,4425,4425,4425,4425,188
20250401,133200,396010296,4425,4425,4425,4425,0
20250401,133100,396010296,4425,4425,4425,4425,128
20250401,133000,395443896,4395,4395,4420,4395,124
20250401,132900,394897191,4420,4420,4420,4420,0
20250401,132800,394897191,4420,4420,4420,4420,104
20250401,132700,394437511,4395,4420,4420,4395,162
20250401,132600,393722321,4400,4400,4400,4400,72
20250401,132500,393405521,4425,4420,4430,4415,186
20250401,132400,392583246,4430,4425,4430,4420,819
20250401,132300,388961586,4430,4425,4430,4425,228
20250401,132200,387952511,4425,4425,4425,4425,120
20250401,132100,387421511,4425,4420,4425,4420,1062
20250401,132000,382726731,4420,4420,4420,4420,0
20250401,131900,382726731,4420,4420,4420,4420,131
20250401,131800,382147711,4420,4420,4420,4420,162
20250401,131700,381431671,4420,4420,4420,4420,0
20250401,131600,381431671,4420,4420,4420,4420,144
20250401,131500,380795191,4420,4420,4420,4420,0
20250401,131400,380795191,4420,4400,4420,4400,273
20250401,131300,379591331,4420,4420,4420,4420,0
20250401,131200,379591331,4420,4420,4420,4420,222
20250401,131100,378610091,4420,4420,4420,4420,10
20250401,131000,378565891,4420,4420,4420,4420,142
20250401,130900,377938251,4415,4415,4415,4415,0
20250401,130800,377938251,4415,4415,4415,4415,47
20250401,130700,377730746,4415,4405,4415,4405,425
20250401,130600,375854971,4415,4415,4415,4415,0
20250401,130500,375854971,4415,4415,4415,4415,126
20250401,130400,375298681,4415,4415,4415,4415,0
20250401,130300,375298681,4415,4410,4415,4410,183
20250401,130200,374490786,4410,4410,4410,4410,0
20250401,130100,374490786,4410,4405,4410,4405,12
20250401,130000,374437871,4400,4400,4415,4400,434
20250401,125900,372525066,4400,4400,4400,4400,0
20250401,125800,372525066,4400,4410,4410,4400,370
20250401,125700,370895646,4405,4405,4405,4405,16
20250401,125600,370825166,4405,4405,4410,4405,655
20250401,125500,367939591,4400,4400,4400,4400,116
20250401,125400,367429191,4410,4410,4410,4410,0
20250401,125300,367429191,4410,4410,4410,4410,217
20250401,125200,366472221,4405,4405,4405,4405,100
20250401,125100,366031721,4400,4400,4400,4400,184
20250401,125000,365222121,4400,4400,4400,4400,101
20250401,124900,364777721,4410,4400,4410,4400,53
20250401,124800,364544491,4400,4400,4400,4400,0
20250401,124700,364544491,4400,4400,4400,4400,50
20250401,124600,364324491,4400,4400,4400,4400,150
20250401,124500,363664491,4400,4400,4400,4400,4
20250401,124400,363646891,4400,4400,4400,4400,1
20250401,124300,363642491,4395,4395,4395,4395,50
20250401,124200,363422741,4395,4395,4395,4395,50
20250401,124100,363202991,4400,4400,4400,4400,1
20250401,124000,363198591,4395,4395,4395,4395,50
20250401,123900,362978841,4400,4400,4400,4395,97
20250401,123800,362552291,4410,4410,4410,4410,30
20250401,123700,362419991,4400,4405,4405,4400,139
20250401,123600,361808046,4405,4405,4405,4405,11
20250401,123500,361759591,4390,4400,4400,4390,1209
20250401,123400,356449426,4400,4400,4400,4400,0
20250401,123300,356449426,4400,4400,4400,4400,0
20250401,123200,356449426,4400,4400,4400,4400,117
20250401,123100,355934626,4400,4400,4400,4400,51
20250401,123000,355710226,4405,4405,4405,4405,1
20250401,122900,355705821,4400,4405,4405,4400,51
20250401,122800,355481416,4400,4400,4400,4400,0
20250401,122700,355481416,4400,4400,4400,4400,187
20250401,122600,354658616,4405,4405,4405,4405,32
20250401,122500,354517656,4410,4405,4410,4400,350
20250401,122400,352977401,4405,4405,4405,4405,52
20250401,122300,352748341,4410,4410,4410,4410,119
20250401,122200,352223551,4420,4420,4420,4420,0
20250401,122100,352223551,4420,4420,4420,4420,0
20250401,122000,352223551,4420,4415,4420,4415,21
20250401,121900,352130811,4410,4410,4410,4405,206
20250401,121800,351222601,4410,4410,4410,4410,10
20250401,121700,351178501,4410,4410,4410,4410,212
20250401,121600,350243581,4425,4425,4425,4425,0
20250401,121500,350243581,4425,4425,4425,4425,0
20250401,121400,350243581,4425,4410,4425,4410,2588
20250401,121300,338824686,4410,4410,4410,4410,100
20250401,121200,338383686,4420,4420,4420,4420,0
20250401,121100,338383686,4420,4415,4420,4415,176
20250401,121000,337606596,4410,4410,4410,4410,50
20250401,120900,337386096,4410,4410,4410,4410,0
20250401,120800,337386096,4410,4410,4410,4410,50
20250401,120700,337165596,4410,4410,4410,4410,63
20250401,120600,336887766,4405,4405,4405,4405,90
20250401,120500,336491316,4405,4405,4405,4405,0
20250401,120400,336491316,4405,4405,4405,4405,100
20250401,120300,336050816,4415,4407,4415,4405,166
20250401,120200,335318779,4405,4405,4405,4405,0
20250401,120100,335318779,4405,4405,4405,4405,28
20250401,120000,335195439,4420,4405,4425,4405,1447
20250401,115900,328809034,4400,4400,4400,4400,0
20250401,115800,328809034,4400,4400,4400,4400,50
20250401,115700,328589034,4400,4395,4400,4395,87
20250401,115600,328206484,4400,4400,4400,4400,2
20250401,115500,328197684,4400,4405,4405,4400,150
20250401,115400,327537509,4400,4400,4400,4400,50
20250401,115300,327317509,4405,4405,4405,4405,4
20250401,115200,327299889,4400,4395,4400,4395,142
20250401,115100,326675694,4390,4390,4390,4390,0
20250401,115000,326675694,4390,4405,4405,4390,307
20250401,114900,325327454,4395,4405,4405,4395,266
20250401,114800,324157729,4405,4405,4405,4405,169
20250401,114700,323413284,4410,4410,4410,4410,151
20250401,114600,322747374,4420,4420,4420,4420,0
20250401,114500,322747374,4420,4420,4420,4420,9
20250401,114400,322707594,4425,4410,4425,4410,349
20250401,114300,321168219,4405,4405,4410,4400,543
20250401,114200,318777209,4400,4400,4400,4400,50
20250401,114100,318557209,4410,4410,4410,4410,25
20250401,114000,318446959,4410,4405,4410,4405,800
20250401,113900,314922294,4395,4400,4400,4390,153
20250401,113800,314249469,4395,4400,4405,4395,1591
20250401,113700,307248974,4405,4400,4405,4400,258
20250401,113600,306112734,4405,4405,4405,4405,17
20250401,113500,306037849,4395,4405,4405,4395,56
20250401,113400,305791609,4395,4400,4405,4395,363
20250401,113300,304195099,4395,4395,4395,4395,0
20250401,113200,304195099,4395,4395,4395,4395,8
20250401,113100,304159939,4415,4415,4415,4415,18
20250401,113000,304080469,4415,4410,4415,4410,1613
20250401,112900,296964619,4415,4410,4415,4410,107
20250401,112800,296492464,4410,4410,4410,4405,155
20250401,112700,295809279,4410,4400,4410,4400,459
20250401,112600,293789389,4400,4400,4405,4400,170
20250401,112500,293041139,4400,4400,4405,4400,120
20250401,112400,292512794,4410,4410,4410,4410,0
20250401,112300,292512794,4410,4400,4410,4400,559
20250401,112200,290050944,4385,4385,4385,4385,20
20250401,112100,289963244,4400,4400,4400,4400,35
20250401,112000,289809244,4405,4395,4405,4395,696
20250401,111900,286747244,4390,4390,4390,4390,0
20250401,111800,286747244,4390,4390,4390,4390,75
20250401,111700,286417994,4400,4400,4400,4400,0
20250401,111600,286417994,4400,4400,4400,4400,30
20250401,111500,286285994,4400,4400,4405,4400,16
20250401,111400,286215544,4400,4395,4400,4395,176
20250401,111300,285441924,4390,4390,4390,4390,8
20250401,111200,285406804,4400,4390,4400,4385,112
20250401,111100,284915454,4400,4390,4400,4390,75
20250401,111000,284585484,4420,4400,4425,4400,545
20250401,110900,282180584,4400,4395,4400,4390,60
20250401,110800,281916889,4400,4400,4400,4400,0
20250401,110700,281916889,4400,4400,4400,4400,100
20250401,110600,281476889,4405,4405,4405,4405,1
20250401,110500,281472484,4400,4410,4410,4400,602
20250401,110400,278821044,4415,4410,4415,4405,211
20250401,110300,277890299,4420,4395,4420,4395,789
20250401,110200,274416124,4395,4385,4395,4385,104
20250401,110100,273959074,4400,4400,4400,4400,34
20250401,110000,273809474,4405,4385,4405,4385,241
20250401,105900,272752269,4395,4395,4395,4395,0
20250401,105800,272752269,4395,4395,4395,4395,0
20250401,105700,272752269,4395,4385,4440,4385,1069
20250401,105600,268062119,4450,4450,4450,4450,0
20250401,105500,268062119,4450,4390,4450,4380,6017
20250401,105400,241622009,4385,4365,4385,4365,628
20250401,105300,238868584,4385,4360,4385,4360,613
20250401,105200,236194479,4390,4375,4395,4375,2102
20250401,105100,226982264,4380,4380,4380,4380,30
20250401,105000,226850864,4385,4375,4385,4355,200
20250401,104900,225976259,4370,4375,4375,4370,84
20250401,104800,225609009,4355,4355,4355,4355,0
20250401,104700,225609009,4355,4355,4355,4355,5
20250401,104600,225587234,4385,4355,4385,4355,2148
20250401,104500,216228899,4355,4367,4367,4355,27
20250401,104400,216111302,4385,4375,4385,4375,38
20250401,104300,215944727,4365,4355,4365,4355,1719
20250401,104200,208441702,4355,4355,4355,4355,0
20250401,104100,208441702,4355,4350,4355,4350,62
20250401,104000,208171942,4355,4360,4360,4350,147
20250401,103900,207531207,4360,4360,4360,4360,117
20250401,103800,207021087,4355,4350,4355,4350,88
20250401,103700,206638272,4355,4355,4355,4355,22
20250401,103600,206542462,4350,4360,4360,4350,94
20250401,103500,206133322,4355,4355,4355,4355,50
20250401,103400,205915572,4355,4355,4355,4355,55
20250401,103300,205676047,4355,4355,4355,4355,0
20250401,103200,205676047,4355,4360,4365,4355,548
20250401,103100,203286307,4365,4360,4365,4360,682
20250401,103000,200310962,4360,4360,4360,4360,114
20250401,102900,199813922,4355,4345,4355,4345,202
20250401,102800,198936087,4350,4350,4350,4350,0
20250401,102700,198936087,4350,4350,4350,4350,24
20250401,102600,198831687,4355,4355,4355,4355,0
20250401,102500,198831687,4355,4355,4355,4355,20
20250401,102400,198744587,4360,4360,4360,4360,20
20250401,102300,198657387,4365,4365,4365,4365,62
20250401,102200,198386757,4375,4375,4375,4375,0
20250401,102100,198386757,4375,4375,4375,4375,0
20250401,102000,198386757,4375,4375,4375,4375,74
20250401,101900,198063007,4380,4360,4380,4310,2772
20250401,101800,186003042,4370,4360,4370,4360,391
20250401,101700,184297872,4360,4375,4380,4360,246
20250401,101600,183224377,4380,4370,4380,4370,99
20250401,101500,182791527,4360,4375,4375,4360,274
20250401,101400,181596557,4375,4365,4375,4365,117
20250401,101300,181084722,4360,4355,4365,4350,1172
20250401,101200,175978945,4355,4350,4355,4350,71
20250401,101100,175670090,4335,4350,4355,4335,779
20250401,101000,172282790,4340,4330,4340,4330,838
20250401,100900,168647800,4330,4330,4330,4330,97
20250401,100800,168227790,4330,4330,4330,4330,5
20250401,100700,168206140,4335,4320,4335,4300,867
20250401,100600,164470520,4315,4315,4315,4310,555
20250401,100500,162075945,4310,4310,4310,4310,50
20250401,100400,161860445,4315,4305,4315,4305,111
20250401,100300,161382560,4310,4310,4310,4310,0
20250401,100200,161382560,4310,4310,4310,4310,2
20250401,100100,161373940,4290,4290,4290,4290,0
20250401,100000,161373940,4290,4310,4315,4290,1327
20250401,095900,155666630,4310,4305,4310,4305,550
20250401,095800,153298630,4300,4300,4300,4300,0
20250401,095700,153298630,4300,4310,4315,4300,510
20250401,095600,151101875,4310,4310,4310,4310,288
20250401,095500,149860595,4310,4295,4310,4295,1318
20250401,095400,144193230,4295,4295,4295,4295,0
20250401,095300,144193230,4295,4295,4295,4295,30
20250401,095200,144064380,4300,4290,4300,4290,1403
20250401,095100,138038530,4295,4300,4300,4295,189
20250401,095000,137226770,4300,4305,4305,4300,301
20250401,094900,135932455,4305,4305,4305,4305,50
20250401,094800,135717205,4300,4300,4300,4300,158
20250401,094700,135037805,4305,4305,4305,4305,2
20250401,094600,135029195,4310,4310,4310,4310,2
20250401,094500,135020575,4295,4290,4295,4290,244
20250401,094400,133972845,4290,4290,4290,4290,0
20250401,094300,133972845,4290,4295,4295,4290,435
20250401,094200,132105725,4305,4305,4305,4305,1
20250401,094100,132101420,4295,4295,4305,4290,226
20250401,094000,131131715,4300,4305,4305,4300,6
20250401,093900,131105910,4310,4310,4310,4310,3
20250401,093800,131092980,4315,4315,4315,4315,4
20250401,093700,131075720,4290,4300,4315,4290,119
20250401,093600,130564570,4295,4295,4295,4295,50
20250401,093500,130349820,4300,4290,4310,4290,177
20250401,093400,129589565,4295,4305,4305,4280,38
20250401,093300,129426680,4315,4315,4315,4315,0
20250401,093200,129426680,4315,4305,4315,4285,1094
20250401,093100,124721755,4310,4325,4325,4310,2059
20250401,093000,115847450,4325,4330,4330,4325,12
20250401,092900,115795540,4300,4315,4315,4300,505
20250401,092800,113619490,4335,4340,4340,4335,465
20250401,092700,111602245,4350,4350,4350,4350,0
20250401,092600,111602245,4350,4350,4350,4350,10
20250401,092500,111558745,4350,4350,4350,4350,142
20250401,092400,110941045,4355,4355,4355,4355,0
20250401,092300,110941045,4355,4355,4355,4350,435
20250401,092200,109047035,4355,4370,4370,4355,206
20250401,092100,108149890,4370,4370,4370,4360,710
20250401,092000,105051015,4370,4375,4375,4370,1216
20250401,091900,99734810,4370,4370,4370,4370,100
20250401,091800,99297810,4390,4375,4390,4375,786
20250401,091700,95855670,4375,4375,4375,4375,68
20250401,091600,95558170,4370,4375,4375,4370,150
20250401,091500,94902420,4385,4385,4385,4385,50
20250401,091400,94683170,4390,4385,4390,4385,832
20250401,091300,91034075,4385,4380,4390,4350,824
20250401,091200,87424795,4355,4350,4390,4350,1605
20250401,091100,80409760,4355,4355,4355,4355,15
20250401,091000,80344435,4350,4340,4355,4340,274
20250401,090900,79154170,4350,4340,4350,4340,651
20250401,090800,76326330,4350,4355,4360,4350,575
20250401,090700,73822030,4355,4355,4355,4315,180
20250401,090600,73043110,4350,4335,4350,4335,726
20250401,090500,69894880,4335,4340,4350,4335,741
20250401,090400,66681390,4360,4350,4360,4340,439
20250401,090300,64774375,4360,4350,4360,4350,1119
20250401,090200,59906715,4350,4370,4370,4350,320
20250401,090100,58512900,4340,4370,4390,4340,3231
20250401,090000,44384605,4375,4255,4400,4255,10390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 501174866 4415 4415 4415 4415 5472
3 20250401 184700 501174866 4415 4415 4415 4415 0
4 20250401 184600 501174866 4415 4415 4415 4415 0
5 20250401 184500 501174866 4415 4415 4415 4415 0
6 20250401 184400 501174866 4415 4415 4415 4415 0
7 20250401 184300 501174866 4415 4415 4415 4415 0
8 20250401 184200 501174866 4415 4415 4415 4415 0
9 20250401 184100 501174866 4415 4415 4415 4415 0
10 20250401 184000 501174866 4415 4415 4415 4415 0
11 20250401 183900 501174866 4415 4415 4415 4415 0
12 20250401 183800 501174866 4415 4415 4415 4415 0
13 20250401 183700 501174866 4415 4415 4415 4415 0
14 20250401 183600 501174866 4415 4415 4415 4415 0
15 20250401 183500 501174866 4415 4415 4415 4415 0
16 20250401 183400 501174866 4415 4415 4415 4415 0
17 20250401 183300 501174866 4415 4415 4415 4415 0
18 20250401 183200 501174866 4415 4415 4415 4415 0
19 20250401 183100 501174866 4415 4415 4415 4415 0
20 20250401 183000 501174866 4415 4415 4415 4415 0
21 20250401 182900 501174866 4415 4415 4415 4415 0
22 20250401 182800 501174866 4415 4415 4415 4415 0
23 20250401 182700 501174866 4415 4415 4415 4415 0
24 20250401 182600 501174866 4415 4415 4415 4415 0
25 20250401 182500 501174866 4415 4415 4415 4415 0
26 20250401 182400 501174866 4415 4415 4415 4415 0
27 20250401 182300 501174866 4415 4415 4415 4415 0
28 20250401 182200 501174866 4415 4415 4415 4415 0
29 20250401 182100 501174866 4415 4415 4415 4415 0
30 20250401 182000 501174866 4415 4415 4415 4415 0
31 20250401 181900 501174866 4415 4415 4415 4415 0
32 20250401 181800 501174866 4415 4415 4415 4415 5472
33 20250401 181700 501174866 4415 4415 4415 4415 0
34 20250401 181600 501174866 4415 4415 4415 4415 0
35 20250401 181500 501174866 4415 4415 4415 4415 0
36 20250401 181400 501174866 4415 4415 4415 4415 0
37 20250401 181300 501174866 4415 4415 4415 4415 0
38 20250401 181200 501174866 4415 4415 4415 4415 0
39 20250401 181100 501174866 4415 4415 4415 4415 0
40 20250401 181000 501174866 4415 4415 4415 4415 0
41 20250401 180900 501174866 4415 4415 4415 4415 0
42 20250401 180800 501174866 4415 4415 4415 4415 0
43 20250401 180700 501174866 4415 4415 4415 4415 0
44 20250401 180600 501174866 4415 4415 4415 4415 0
45 20250401 180500 501174866 4415 4415 4415 4415 0
46 20250401 180400 501174866 4415 4415 4415 4415 0
47 20250401 180300 501174866 4415 4415 4415 4415 0
48 20250401 180200 501174866 4415 4415 4415 4415 0
49 20250401 180100 501174866 4415 4415 4415 4415 0
50 20250401 180000 501174866 4415 4415 4415 4415 0
51 20250401 175900 501174866 4415 4415 4415 4415 0
52 20250401 175800 501174866 4415 4415 4415 4415 0
53 20250401 175700 501174866 4415 4415 4415 4415 0
54 20250401 175600 501174866 4415 4415 4415 4415 0
55 20250401 175500 501174866 4415 4415 4415 4415 0
56 20250401 175400 501174866 4415 4415 4415 4415 0
57 20250401 175300 501174866 4415 4415 4415 4415 0
58 20250401 175200 501174866 4415 4415 4415 4415 0
59 20250401 175100 501174866 4415 4415 4415 4415 0
60 20250401 175000 501174866 4415 4415 4415 4415 0
61 20250401 174900 501174866 4415 4415 4415 4415 0
62 20250401 174800 501174866 4415 4415 4415 4415 5472
63 20250401 174700 501174866 4415 4415 4415 4415 0
64 20250401 174600 501174866 4415 4415 4415 4415 0
65 20250401 174500 501174866 4415 4415 4415 4415 0
66 20250401 174400 501174866 4415 4415 4415 4415 0
67 20250401 174300 501174866 4415 4415 4415 4415 0
68 20250401 174200 501174866 4415 4415 4415 4415 0
69 20250401 174100 501174866 4415 4415 4415 4415 0
70 20250401 174000 501174866 4415 4415 4415 4415 0
71 20250401 173900 501174866 4415 4415 4415 4415 0
72 20250401 173800 501174866 4415 4415 4415 4415 0
73 20250401 173700 501174866 4415 4415 4415 4415 0
74 20250401 173600 501174866 4415 4415 4415 4415 0
75 20250401 173500 501174866 4415 4415 4415 4415 0
76 20250401 173400 501174866 4415 4415 4415 4415 0
77 20250401 173300 501174866 4415 4415 4415 4415 0
78 20250401 173200 501174866 4415 4415 4415 4415 0
79 20250401 173100 501174866 4415 4415 4415 4415 0
80 20250401 173000 501174866 4415 4415 4415 4415 0
81 20250401 172900 501174866 4415 4415 4415 4415 0
82 20250401 172800 501174866 4415 4415 4415 4415 0
83 20250401 172700 501174866 4415 4415 4415 4415 0
84 20250401 172600 501174866 4415 4415 4415 4415 0
85 20250401 172500 501174866 4415 4415 4415 4415 0
86 20250401 172400 501174866 4415 4415 4415 4415 0
87 20250401 172300 501174866 4415 4415 4415 4415 0
88 20250401 172200 501174866 4415 4415 4415 4415 0
89 20250401 172100 501174866 4415 4415 4415 4415 0
90 20250401 172000 501174866 4415 4415 4415 4415 0
91 20250401 171900 501174866 4415 4415 4415 4415 0
92 20250401 171800 501174866 4415 4415 4415 4415 5472
93 20250401 171700 501174866 4415 4415 4415 4415 0
94 20250401 171600 501174866 4415 4415 4415 4415 0
95 20250401 171500 501174866 4415 4415 4415 4415 0
96 20250401 171400 501174866 4415 4415 4415 4415 0
97 20250401 171300 501174866 4415 4415 4415 4415 0
98 20250401 171200 501174866 4415 4415 4415 4415 0
99 20250401 171100 501174866 4415 4415 4415 4415 0
100 20250401 171000 501174866 4415 4415 4415 4415 0
101 20250401 170900 501174866 4415 4415 4415 4415 0
102 20250401 170800 501174866 4415 4415 4415 4415 0
103 20250401 170700 501174866 4415 4415 4415 4415 0
104 20250401 170600 501174866 4415 4415 4415 4415 0
105 20250401 170500 501174866 4415 4415 4415 4415 0
106 20250401 170400 501174866 4415 4415 4415 4415 0
107 20250401 170300 501174866 4415 4415 4415 4415 0
108 20250401 170200 501174866 4415 4415 4415 4415 0
109 20250401 170100 501174866 4415 4415 4415 4415 0
110 20250401 170000 501174866 4415 4415 4415 4415 0
111 20250401 165900 501174866 4415 4415 4415 4415 0
112 20250401 165800 501174866 4415 4415 4415 4415 0
113 20250401 165700 501174866 4415 4415 4415 4415 0
114 20250401 165600 501174866 4415 4415 4415 4415 0
115 20250401 165500 501174866 4415 4415 4415 4415 0
116 20250401 165400 501174866 4415 4415 4415 4415 0
117 20250401 165300 501174866 4415 4415 4415 4415 0
118 20250401 165200 501174866 4415 4415 4415 4415 0
119 20250401 165100 501174866 4415 4415 4415 4415 0
120 20250401 165000 501174866 4415 4415 4415 4415 0
121 20250401 164900 501174866 4415 4415 4415 4415 0
122 20250401 164800 501174866 4415 4415 4415 4415 5472
123 20250401 164700 501174866 4415 4415 4415 4415 0
124 20250401 164600 501174866 4415 4415 4415 4415 0
125 20250401 164500 501174866 4415 4415 4415 4415 0
126 20250401 164400 501174866 4415 4415 4415 4415 0
127 20250401 164300 501174866 4415 4415 4415 4415 0
128 20250401 164200 501174866 4415 4415 4415 4415 0
129 20250401 164100 501174866 4415 4415 4415 4415 0
130 20250401 164000 501174866 4415 4415 4415 4415 0
131 20250401 163900 501174866 4415 4415 4415 4415 0
132 20250401 163800 501174866 4415 4415 4415 4415 0
133 20250401 163700 501174866 4415 4415 4415 4415 0
134 20250401 163600 501174866 4415 4415 4415 4415 0
135 20250401 163500 501174866 4415 4415 4415 4415 0
136 20250401 163400 501174866 4415 4415 4415 4415 0
137 20250401 163300 501174866 4415 4415 4415 4415 0
138 20250401 163200 501174866 4415 4415 4415 4415 0
139 20250401 163100 501174866 4415 4415 4415 4415 0
140 20250401 163000 501174866 4415 4415 4415 4415 0
141 20250401 162900 501174866 4415 4415 4415 4415 0
142 20250401 162800 501174866 4415 4415 4415 4415 0
143 20250401 162700 501174866 4415 4415 4415 4415 0
144 20250401 162600 501174866 4415 4415 4415 4415 0
145 20250401 162500 501174866 4415 4415 4415 4415 0
146 20250401 162400 501174866 4415 4415 4415 4415 0
147 20250401 162300 501174866 4415 4415 4415 4415 0
148 20250401 162200 501174866 4415 4415 4415 4415 0
149 20250401 162100 501174866 4415 4415 4415 4415 0
150 20250401 162000 501174866 4415 4415 4415 4415 0
151 20250401 161900 501174866 4415 4415 4415 4415 0
152 20250401 161800 501174866 4415 4415 4415 4415 5472
153 20250401 161700 501174866 4415 4415 4415 4415 0
154 20250401 161600 501174866 4415 4415 4415 4415 0
155 20250401 161500 501174866 4415 4415 4415 4415 0
156 20250401 161400 501174866 4415 4415 4415 4415 0
157 20250401 161300 501174866 4415 4415 4415 4415 0
158 20250401 161200 501174866 4415 4415 4415 4415 0
159 20250401 161100 501174866 4415 4415 4415 4415 0
160 20250401 161000 501174866 4415 4415 4415 4415 0
161 20250401 160900 501174866 4415 4415 4415 4415 0
162 20250401 160800 501174866 4415 4415 4415 4415 0
163 20250401 160700 501174866 4415 4415 4415 4415 0
164 20250401 160600 501174866 4415 4415 4415 4415 0
165 20250401 160500 501174866 4415 4415 4415 4415 0
166 20250401 160400 501174866 4415 4415 4415 4415 0
167 20250401 160300 501174866 4415 4415 4415 4415 0
168 20250401 160200 501174866 4415 4415 4415 4415 0
169 20250401 160100 501174866 4415 4415 4415 4415 0
170 20250401 160000 501174866 4415 4415 4415 4415 0
171 20250401 155900 501174866 4415 4415 4415 4415 0
172 20250401 155800 501174866 4415 4415 4415 4415 0
173 20250401 155700 501174866 4415 4415 4415 4415 0
174 20250401 155600 501174866 4415 4415 4415 4415 0
175 20250401 155500 501174866 4415 4415 4415 4415 0
176 20250401 155400 501174866 4415 4415 4415 4415 0
177 20250401 155300 501174866 4415 4415 4415 4415 0
178 20250401 155200 501174866 4415 4415 4415 4415 0
179 20250401 155100 501174866 4415 4415 4415 4415 0
180 20250401 155000 501174866 4415 4415 4415 4415 0
181 20250401 154900 501174866 4415 4415 4415 4415 0
182 20250401 154800 501174866 4415 4415 4415 4415 5472
183 20250401 154700 501174866 4415 4415 4415 4415 0
184 20250401 154600 501174866 4415 4415 4415 4415 0
185 20250401 154500 501174866 4415 4415 4415 4415 0
186 20250401 154400 501174866 4415 4415 4415 4415 0
187 20250401 154300 501174866 4415 4415 4415 4415 0
188 20250401 154200 501174866 4415 4415 4415 4415 0
189 20250401 154100 501174866 4415 4415 4415 4415 0
190 20250401 154000 501174866 4415 4415 4415 4415 0
191 20250401 153900 501174866 4415 4415 4415 4415 0
192 20250401 153800 501174866 4415 4415 4415 4415 0
193 20250401 153700 501174866 4415 4415 4415 4415 0
194 20250401 153600 501174866 4415 4415 4415 4415 0
195 20250401 153500 501174866 4415 4415 4415 4415 0
196 20250401 153400 501174866 4415 4415 4415 4415 0
197 20250401 153300 501174866 4415 4415 4415 4415 0
198 20250401 153200 501174866 4415 4415 4415 4415 0
199 20250401 153100 501174866 4415 4415 4415 4415 0
200 20250401 153000 501174866 4415 4415 4415 4415 5472
201 20250401 152900 477015986 4425 4425 4425 4425 0
202 20250401 152800 477015986 4425 4425 4425 4425 0
203 20250401 152700 477015986 4425 4425 4425 4425 0
204 20250401 152600 477015986 4425 4425 4425 4425 0
205 20250401 152500 477015986 4425 4425 4425 4425 0
206 20250401 152400 477015986 4425 4425 4425 4425 0
207 20250401 152300 477015986 4425 4425 4425 4425 0
208 20250401 152200 477015986 4425 4425 4425 4425 0
209 20250401 152100 477015986 4425 4425 4425 4425 0
210 20250401 152000 477015986 4425 4425 4425 4425 0
211 20250401 151900 477015986 4425 4425 4425 4420 478
212 20250401 151800 474901281 4425 4420 4425 4420 670
213 20250401 151700 471936901 4420 4420 4420 4420 209
214 20250401 151600 471013121 4420 4415 4420 4415 556
215 20250401 151500 468556576 4420 4410 4420 4410 403
216 20250401 151400 466777251 4410 4410 4410 4410 182
217 20250401 151300 465974631 4415 4405 4415 4405 408
218 20250401 151200 464176846 4415 4415 4415 4415 158
219 20250401 151100 463479276 4410 4410 4410 4410 69
220 20250401 151000 463174986 4410 4410 4410 4410 158
221 20250401 150900 462478206 4410 4410 4410 4410 0
222 20250401 150800 462478206 4410 4410 4410 4410 52
223 20250401 150700 462248886 4405 4405 4405 4405 0
224 20250401 150600 462248886 4405 4405 4405 4400 419
225 20250401 150500 460404201 4400 4400 4400 4400 600
226 20250401 150400 457764201 4405 4405 4405 4405 316
227 20250401 150300 456372221 4415 4415 4415 4415 80
228 20250401 150200 456019021 4415 4420 4420 4410 577
229 20250401 150100 453472806 4415 4415 4415 4415 0
230 20250401 150000 453472806 4415 4405 4420 4405 1085
231 20250401 145900 448692141 4420 4420 4420 4420 125
232 20250401 145800 448139641 4420 4420 4420 4420 16
233 20250401 145700 448068921 4410 4415 4415 4410 36
234 20250401 145600 447910131 4410 4420 4420 4410 272
235 20250401 145500 446708391 4420 4420 4420 4420 0
236 20250401 145400 446708391 4420 4420 4420 4420 198
237 20250401 145300 445833231 4420 4420 4420 4420 0
238 20250401 145200 445833231 4420 4415 4420 4415 213
239 20250401 145100 444891951 4420 4420 4420 4420 0
240 20250401 145000 444891951 4420 4420 4420 4420 195
241 20250401 144900 444030051 4420 4420 4420 4420 0
242 20250401 144800 444030051 4420 4420 4420 4420 50
243 20250401 144700 443809051 4420 4420 4420 4405 309
244 20250401 144600 442444636 4410 4410 4410 4410 10
245 20250401 144500 442400536 4410 4405 4410 4405 242
246 20250401 144400 441334476 4420 4420 4420 4420 0
247 20250401 144300 441334476 4420 4420 4420 4420 18
248 20250401 144200 441254916 4420 4420 4420 4420 0
249 20250401 144100 441254916 4420 4405 4420 4405 660
250 20250401 144000 438347226 4405 4405 4405 4405 0
251 20250401 143900 438347226 4405 4405 4405 4405 0
252 20250401 143800 438347226 4405 4405 4405 4405 0
253 20250401 143700 438347226 4405 4405 4405 4405 3
254 20250401 143600 438334011 4405 4400 4405 4400 739
255 20250401 143500 435082276 4400 4400 4400 4400 188
256 20250401 143400 434255076 4420 4420 4420 4420 0
257 20250401 143300 434255076 4420 4395 4420 4395 271
258 20250401 143200 433058886 4420 4420 4420 4400 1399
259 20250401 143100 426894371 4410 4415 4415 4405 313
260 20250401 143000 425513646 4405 4405 4405 4405 0
261 20250401 142900 425513646 4405 4405 4405 4405 0
262 20250401 142800 425513646 4405 4405 4405 4405 4
263 20250401 142700 425496026 4405 4405 4405 4405 0
264 20250401 142600 425496026 4405 4405 4405 4405 12
265 20250401 142500 425443166 4410 4405 4410 4405 12
266 20250401 142400 425390251 4415 4415 4415 4415 0
267 20250401 142300 425390251 4415 4415 4415 4415 58
268 20250401 142200 425134181 4405 4405 4405 4405 0
269 20250401 142100 425134181 4405 4405 4405 4405 0
270 20250401 142000 425134181 4405 4405 4405 4400 339
271 20250401 141900 423641321 4420 4420 4420 4420 0
272 20250401 141800 423641321 4420 4420 4420 4420 40
273 20250401 141700 423464521 4420 4435 4440 4410 1220
274 20250401 141600 418073091 4430 4430 4430 4430 67
275 20250401 141500 417776281 4430 4430 4430 4430 0
276 20250401 141400 417776281 4430 4430 4430 4430 189
277 20250401 141300 416939011 4415 4415 4415 4415 1
278 20250401 141200 416934596 4430 4430 4430 4430 0
279 20250401 141100 416934596 4430 4415 4430 4415 214
280 20250401 141000 415986591 4415 4415 4415 4415 0
281 20250401 140900 415986591 4415 4415 4415 4415 0
282 20250401 140800 415986591 4415 4425 4425 4415 566
283 20250401 140700 413486901 4425 4425 4425 4425 70
284 20250401 140600 413177151 4425 4425 4425 4425 151
285 20250401 140500 412508976 4425 4425 4425 4425 30
286 20250401 140400 412376226 4425 4425 4425 4425 147
287 20250401 140300 411725751 4425 4425 4425 4425 0
288 20250401 140200 411725751 4425 4425 4425 4425 0
289 20250401 140100 411725751 4425 4410 4425 4410 274
290 20250401 140000 410514066 4410 4425 4425 4410 15
291 20250401 135900 410447736 4425 4425 4425 4425 131
292 20250401 135800 409868061 4425 4425 4425 4425 55
293 20250401 135700 409624686 4425 4425 4425 4425 31
294 20250401 135600 409487511 4425 4425 4425 4425 10
295 20250401 135500 409443261 4425 4425 4425 4425 169
296 20250401 135400 408695436 4425 4415 4425 4410 868
297 20250401 135300 404866136 4430 4430 4430 4430 0
298 20250401 135200 404866136 4430 4430 4430 4430 158
299 20250401 135100 404166196 4415 4415 4415 4415 0
300 20250401 135000 404166196 4415 4430 4430 4415 96
301 20250401 134900 403741816 4430 4420 4430 4420 241
302 20250401 134800 402674436 4410 4410 4410 4410 0
303 20250401 134700 402674436 4410 4430 4430 4410 342
304 20250401 134600 401163216 4430 4430 4430 4430 0
305 20250401 134500 401163216 4430 4430 4430 4430 129
306 20250401 134400 400591746 4425 4425 4425 4425 45
307 20250401 134300 400392621 4425 4425 4425 4425 74
308 20250401 134200 400065171 4425 4425 4425 4425 0
309 20250401 134100 400065171 4425 4425 4425 4425 238
310 20250401 134000 399012021 4425 4425 4425 4425 0
311 20250401 133900 399012021 4425 4420 4425 4420 160
312 20250401 133800 398304191 4420 4420 4420 4420 0
313 20250401 133700 398304191 4420 4410 4420 4410 156
314 20250401 133600 397614821 4415 4415 4415 4415 0
315 20250401 133500 397614821 4415 4415 4415 4415 175
316 20250401 133400 396842196 4425 4425 4425 4425 0
317 20250401 133300 396842196 4425 4425 4425 4425 188
318 20250401 133200 396010296 4425 4425 4425 4425 0
319 20250401 133100 396010296 4425 4425 4425 4425 128
320 20250401 133000 395443896 4395 4395 4420 4395 124
321 20250401 132900 394897191 4420 4420 4420 4420 0
322 20250401 132800 394897191 4420 4420 4420 4420 104
323 20250401 132700 394437511 4395 4420 4420 4395 162
324 20250401 132600 393722321 4400 4400 4400 4400 72
325 20250401 132500 393405521 4425 4420 4430 4415 186
326 20250401 132400 392583246 4430 4425 4430 4420 819
327 20250401 132300 388961586 4430 4425 4430 4425 228
328 20250401 132200 387952511 4425 4425 4425 4425 120
329 20250401 132100 387421511 4425 4420 4425 4420 1062
330 20250401 132000 382726731 4420 4420 4420 4420 0
331 20250401 131900 382726731 4420 4420 4420 4420 131
332 20250401 131800 382147711 4420 4420 4420 4420 162
333 20250401 131700 381431671 4420 4420 4420 4420 0
334 20250401 131600 381431671 4420 4420 4420 4420 144
335 20250401 131500 380795191 4420 4420 4420 4420 0
336 20250401 131400 380795191 4420 4400 4420 4400 273
337 20250401 131300 379591331 4420 4420 4420 4420 0
338 20250401 131200 379591331 4420 4420 4420 4420 222
339 20250401 131100 378610091 4420 4420 4420 4420 10
340 20250401 131000 378565891 4420 4420 4420 4420 142
341 20250401 130900 377938251 4415 4415 4415 4415 0
342 20250401 130800 377938251 4415 4415 4415 4415 47
343 20250401 130700 377730746 4415 4405 4415 4405 425
344 20250401 130600 375854971 4415 4415 4415 4415 0
345 20250401 130500 375854971 4415 4415 4415 4415 126
346 20250401 130400 375298681 4415 4415 4415 4415 0
347 20250401 130300 375298681 4415 4410 4415 4410 183
348 20250401 130200 374490786 4410 4410 4410 4410 0
349 20250401 130100 374490786 4410 4405 4410 4405 12
350 20250401 130000 374437871 4400 4400 4415 4400 434
351 20250401 125900 372525066 4400 4400 4400 4400 0
352 20250401 125800 372525066 4400 4410 4410 4400 370
353 20250401 125700 370895646 4405 4405 4405 4405 16
354 20250401 125600 370825166 4405 4405 4410 4405 655
355 20250401 125500 367939591 4400 4400 4400 4400 116
356 20250401 125400 367429191 4410 4410 4410 4410 0
357 20250401 125300 367429191 4410 4410 4410 4410 217
358 20250401 125200 366472221 4405 4405 4405 4405 100
359 20250401 125100 366031721 4400 4400 4400 4400 184
360 20250401 125000 365222121 4400 4400 4400 4400 101
361 20250401 124900 364777721 4410 4400 4410 4400 53
362 20250401 124800 364544491 4400 4400 4400 4400 0
363 20250401 124700 364544491 4400 4400 4400 4400 50
364 20250401 124600 364324491 4400 4400 4400 4400 150
365 20250401 124500 363664491 4400 4400 4400 4400 4
366 20250401 124400 363646891 4400 4400 4400 4400 1
367 20250401 124300 363642491 4395 4395 4395 4395 50
368 20250401 124200 363422741 4395 4395 4395 4395 50
369 20250401 124100 363202991 4400 4400 4400 4400 1
370 20250401 124000 363198591 4395 4395 4395 4395 50
371 20250401 123900 362978841 4400 4400 4400 4395 97
372 20250401 123800 362552291 4410 4410 4410 4410 30
373 20250401 123700 362419991 4400 4405 4405 4400 139
374 20250401 123600 361808046 4405 4405 4405 4405 11
375 20250401 123500 361759591 4390 4400 4400 4390 1209
376 20250401 123400 356449426 4400 4400 4400 4400 0
377 20250401 123300 356449426 4400 4400 4400 4400 0
378 20250401 123200 356449426 4400 4400 4400 4400 117
379 20250401 123100 355934626 4400 4400 4400 4400 51
380 20250401 123000 355710226 4405 4405 4405 4405 1
381 20250401 122900 355705821 4400 4405 4405 4400 51
382 20250401 122800 355481416 4400 4400 4400 4400 0
383 20250401 122700 355481416 4400 4400 4400 4400 187
384 20250401 122600 354658616 4405 4405 4405 4405 32
385 20250401 122500 354517656 4410 4405 4410 4400 350
386 20250401 122400 352977401 4405 4405 4405 4405 52
387 20250401 122300 352748341 4410 4410 4410 4410 119
388 20250401 122200 352223551 4420 4420 4420 4420 0
389 20250401 122100 352223551 4420 4420 4420 4420 0
390 20250401 122000 352223551 4420 4415 4420 4415 21
391 20250401 121900 352130811 4410 4410 4410 4405 206
392 20250401 121800 351222601 4410 4410 4410 4410 10
393 20250401 121700 351178501 4410 4410 4410 4410 212
394 20250401 121600 350243581 4425 4425 4425 4425 0
395 20250401 121500 350243581 4425 4425 4425 4425 0
396 20250401 121400 350243581 4425 4410 4425 4410 2588
397 20250401 121300 338824686 4410 4410 4410 4410 100
398 20250401 121200 338383686 4420 4420 4420 4420 0
399 20250401 121100 338383686 4420 4415 4420 4415 176
400 20250401 121000 337606596 4410 4410 4410 4410 50
401 20250401 120900 337386096 4410 4410 4410 4410 0
402 20250401 120800 337386096 4410 4410 4410 4410 50
403 20250401 120700 337165596 4410 4410 4410 4410 63
404 20250401 120600 336887766 4405 4405 4405 4405 90
405 20250401 120500 336491316 4405 4405 4405 4405 0
406 20250401 120400 336491316 4405 4405 4405 4405 100
407 20250401 120300 336050816 4415 4407 4415 4405 166
408 20250401 120200 335318779 4405 4405 4405 4405 0
409 20250401 120100 335318779 4405 4405 4405 4405 28
410 20250401 120000 335195439 4420 4405 4425 4405 1447
411 20250401 115900 328809034 4400 4400 4400 4400 0
412 20250401 115800 328809034 4400 4400 4400 4400 50
413 20250401 115700 328589034 4400 4395 4400 4395 87
414 20250401 115600 328206484 4400 4400 4400 4400 2
415 20250401 115500 328197684 4400 4405 4405 4400 150
416 20250401 115400 327537509 4400 4400 4400 4400 50
417 20250401 115300 327317509 4405 4405 4405 4405 4
418 20250401 115200 327299889 4400 4395 4400 4395 142
419 20250401 115100 326675694 4390 4390 4390 4390 0
420 20250401 115000 326675694 4390 4405 4405 4390 307
421 20250401 114900 325327454 4395 4405 4405 4395 266
422 20250401 114800 324157729 4405 4405 4405 4405 169
423 20250401 114700 323413284 4410 4410 4410 4410 151
424 20250401 114600 322747374 4420 4420 4420 4420 0
425 20250401 114500 322747374 4420 4420 4420 4420 9
426 20250401 114400 322707594 4425 4410 4425 4410 349
427 20250401 114300 321168219 4405 4405 4410 4400 543
428 20250401 114200 318777209 4400 4400 4400 4400 50
429 20250401 114100 318557209 4410 4410 4410 4410 25
430 20250401 114000 318446959 4410 4405 4410 4405 800
431 20250401 113900 314922294 4395 4400 4400 4390 153
432 20250401 113800 314249469 4395 4400 4405 4395 1591
433 20250401 113700 307248974 4405 4400 4405 4400 258
434 20250401 113600 306112734 4405 4405 4405 4405 17
435 20250401 113500 306037849 4395 4405 4405 4395 56
436 20250401 113400 305791609 4395 4400 4405 4395 363
437 20250401 113300 304195099 4395 4395 4395 4395 0
438 20250401 113200 304195099 4395 4395 4395 4395 8
439 20250401 113100 304159939 4415 4415 4415 4415 18
440 20250401 113000 304080469 4415 4410 4415 4410 1613
441 20250401 112900 296964619 4415 4410 4415 4410 107
442 20250401 112800 296492464 4410 4410 4410 4405 155
443 20250401 112700 295809279 4410 4400 4410 4400 459
444 20250401 112600 293789389 4400 4400 4405 4400 170
445 20250401 112500 293041139 4400 4400 4405 4400 120
446 20250401 112400 292512794 4410 4410 4410 4410 0
447 20250401 112300 292512794 4410 4400 4410 4400 559
448 20250401 112200 290050944 4385 4385 4385 4385 20
449 20250401 112100 289963244 4400 4400 4400 4400 35
450 20250401 112000 289809244 4405 4395 4405 4395 696
451 20250401 111900 286747244 4390 4390 4390 4390 0
452 20250401 111800 286747244 4390 4390 4390 4390 75
453 20250401 111700 286417994 4400 4400 4400 4400 0
454 20250401 111600 286417994 4400 4400 4400 4400 30
455 20250401 111500 286285994 4400 4400 4405 4400 16
456 20250401 111400 286215544 4400 4395 4400 4395 176
457 20250401 111300 285441924 4390 4390 4390 4390 8
458 20250401 111200 285406804 4400 4390 4400 4385 112
459 20250401 111100 284915454 4400 4390 4400 4390 75
460 20250401 111000 284585484 4420 4400 4425 4400 545
461 20250401 110900 282180584 4400 4395 4400 4390 60
462 20250401 110800 281916889 4400 4400 4400 4400 0
463 20250401 110700 281916889 4400 4400 4400 4400 100
464 20250401 110600 281476889 4405 4405 4405 4405 1
465 20250401 110500 281472484 4400 4410 4410 4400 602
466 20250401 110400 278821044 4415 4410 4415 4405 211
467 20250401 110300 277890299 4420 4395 4420 4395 789
468 20250401 110200 274416124 4395 4385 4395 4385 104
469 20250401 110100 273959074 4400 4400 4400 4400 34
470 20250401 110000 273809474 4405 4385 4405 4385 241
471 20250401 105900 272752269 4395 4395 4395 4395 0
472 20250401 105800 272752269 4395 4395 4395 4395 0
473 20250401 105700 272752269 4395 4385 4440 4385 1069
474 20250401 105600 268062119 4450 4450 4450 4450 0
475 20250401 105500 268062119 4450 4390 4450 4380 6017
476 20250401 105400 241622009 4385 4365 4385 4365 628
477 20250401 105300 238868584 4385 4360 4385 4360 613
478 20250401 105200 236194479 4390 4375 4395 4375 2102
479 20250401 105100 226982264 4380 4380 4380 4380 30
480 20250401 105000 226850864 4385 4375 4385 4355 200
481 20250401 104900 225976259 4370 4375 4375 4370 84
482 20250401 104800 225609009 4355 4355 4355 4355 0
483 20250401 104700 225609009 4355 4355 4355 4355 5
484 20250401 104600 225587234 4385 4355 4385 4355 2148
485 20250401 104500 216228899 4355 4367 4367 4355 27
486 20250401 104400 216111302 4385 4375 4385 4375 38
487 20250401 104300 215944727 4365 4355 4365 4355 1719
488 20250401 104200 208441702 4355 4355 4355 4355 0
489 20250401 104100 208441702 4355 4350 4355 4350 62
490 20250401 104000 208171942 4355 4360 4360 4350 147
491 20250401 103900 207531207 4360 4360 4360 4360 117
492 20250401 103800 207021087 4355 4350 4355 4350 88
493 20250401 103700 206638272 4355 4355 4355 4355 22
494 20250401 103600 206542462 4350 4360 4360 4350 94
495 20250401 103500 206133322 4355 4355 4355 4355 50
496 20250401 103400 205915572 4355 4355 4355 4355 55
497 20250401 103300 205676047 4355 4355 4355 4355 0
498 20250401 103200 205676047 4355 4360 4365 4355 548
499 20250401 103100 203286307 4365 4360 4365 4360 682
500 20250401 103000 200310962 4360 4360 4360 4360 114
501 20250401 102900 199813922 4355 4345 4355 4345 202
502 20250401 102800 198936087 4350 4350 4350 4350 0
503 20250401 102700 198936087 4350 4350 4350 4350 24
504 20250401 102600 198831687 4355 4355 4355 4355 0
505 20250401 102500 198831687 4355 4355 4355 4355 20
506 20250401 102400 198744587 4360 4360 4360 4360 20
507 20250401 102300 198657387 4365 4365 4365 4365 62
508 20250401 102200 198386757 4375 4375 4375 4375 0
509 20250401 102100 198386757 4375 4375 4375 4375 0
510 20250401 102000 198386757 4375 4375 4375 4375 74
511 20250401 101900 198063007 4380 4360 4380 4310 2772
512 20250401 101800 186003042 4370 4360 4370 4360 391
513 20250401 101700 184297872 4360 4375 4380 4360 246
514 20250401 101600 183224377 4380 4370 4380 4370 99
515 20250401 101500 182791527 4360 4375 4375 4360 274
516 20250401 101400 181596557 4375 4365 4375 4365 117
517 20250401 101300 181084722 4360 4355 4365 4350 1172
518 20250401 101200 175978945 4355 4350 4355 4350 71
519 20250401 101100 175670090 4335 4350 4355 4335 779
520 20250401 101000 172282790 4340 4330 4340 4330 838
521 20250401 100900 168647800 4330 4330 4330 4330 97
522 20250401 100800 168227790 4330 4330 4330 4330 5
523 20250401 100700 168206140 4335 4320 4335 4300 867
524 20250401 100600 164470520 4315 4315 4315 4310 555
525 20250401 100500 162075945 4310 4310 4310 4310 50
526 20250401 100400 161860445 4315 4305 4315 4305 111
527 20250401 100300 161382560 4310 4310 4310 4310 0
528 20250401 100200 161382560 4310 4310 4310 4310 2
529 20250401 100100 161373940 4290 4290 4290 4290 0
530 20250401 100000 161373940 4290 4310 4315 4290 1327
531 20250401 095900 155666630 4310 4305 4310 4305 550
532 20250401 095800 153298630 4300 4300 4300 4300 0
533 20250401 095700 153298630 4300 4310 4315 4300 510
534 20250401 095600 151101875 4310 4310 4310 4310 288
535 20250401 095500 149860595 4310 4295 4310 4295 1318
536 20250401 095400 144193230 4295 4295 4295 4295 0
537 20250401 095300 144193230 4295 4295 4295 4295 30
538 20250401 095200 144064380 4300 4290 4300 4290 1403
539 20250401 095100 138038530 4295 4300 4300 4295 189
540 20250401 095000 137226770 4300 4305 4305 4300 301
541 20250401 094900 135932455 4305 4305 4305 4305 50
542 20250401 094800 135717205 4300 4300 4300 4300 158
543 20250401 094700 135037805 4305 4305 4305 4305 2
544 20250401 094600 135029195 4310 4310 4310 4310 2
545 20250401 094500 135020575 4295 4290 4295 4290 244
546 20250401 094400 133972845 4290 4290 4290 4290 0
547 20250401 094300 133972845 4290 4295 4295 4290 435
548 20250401 094200 132105725 4305 4305 4305 4305 1
549 20250401 094100 132101420 4295 4295 4305 4290 226
550 20250401 094000 131131715 4300 4305 4305 4300 6
551 20250401 093900 131105910 4310 4310 4310 4310 3
552 20250401 093800 131092980 4315 4315 4315 4315 4
553 20250401 093700 131075720 4290 4300 4315 4290 119
554 20250401 093600 130564570 4295 4295 4295 4295 50
555 20250401 093500 130349820 4300 4290 4310 4290 177
556 20250401 093400 129589565 4295 4305 4305 4280 38
557 20250401 093300 129426680 4315 4315 4315 4315 0
558 20250401 093200 129426680 4315 4305 4315 4285 1094
559 20250401 093100 124721755 4310 4325 4325 4310 2059
560 20250401 093000 115847450 4325 4330 4330 4325 12
561 20250401 092900 115795540 4300 4315 4315 4300 505
562 20250401 092800 113619490 4335 4340 4340 4335 465
563 20250401 092700 111602245 4350 4350 4350 4350 0
564 20250401 092600 111602245 4350 4350 4350 4350 10
565 20250401 092500 111558745 4350 4350 4350 4350 142
566 20250401 092400 110941045 4355 4355 4355 4355 0
567 20250401 092300 110941045 4355 4355 4355 4350 435
568 20250401 092200 109047035 4355 4370 4370 4355 206
569 20250401 092100 108149890 4370 4370 4370 4360 710
570 20250401 092000 105051015 4370 4375 4375 4370 1216
571 20250401 091900 99734810 4370 4370 4370 4370 100
572 20250401 091800 99297810 4390 4375 4390 4375 786
573 20250401 091700 95855670 4375 4375 4375 4375 68
574 20250401 091600 95558170 4370 4375 4375 4370 150
575 20250401 091500 94902420 4385 4385 4385 4385 50
576 20250401 091400 94683170 4390 4385 4390 4385 832
577 20250401 091300 91034075 4385 4380 4390 4350 824
578 20250401 091200 87424795 4355 4350 4390 4350 1605
579 20250401 091100 80409760 4355 4355 4355 4355 15
580 20250401 091000 80344435 4350 4340 4355 4340 274
581 20250401 090900 79154170 4350 4340 4350 4340 651
582 20250401 090800 76326330 4350 4355 4360 4350 575
583 20250401 090700 73822030 4355 4355 4355 4315 180
584 20250401 090600 73043110 4350 4335 4350 4335 726
585 20250401 090500 69894880 4335 4340 4350 4335 741
586 20250401 090400 66681390 4360 4350 4360 4340 439
587 20250401 090300 64774375 4360 4350 4360 4350 1119
588 20250401 090200 59906715 4350 4370 4370 4350 320
589 20250401 090100 58512900 4340 4370 4390 4340 3231
590 20250401 090000 44384605 4375 4255 4400 4255 10390

1
002900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,206260,45050956,938483000,204981849800,0.46
20250327,208372,45050956,979348400,211739493200,0.46
20250326,223489,45050956,1012405170,204080830680,0.50
20250325,225041,45050956,1027312165,205657614140,0.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 206260 45050956 938483000 204981849800 0.46
3 20250327 208372 45050956 979348400 211739493200 0.46
4 20250326 223489 45050956 1012405170 204080830680 0.50
5 20250325 225041 45050956 1027312165 205657614140 0.50