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

605
009580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,2092553790,3035,3035,3035,3035,13446
20250401,190200,2092553790,3035,3035,3035,3035,0
20250401,190100,2092553790,3035,3035,3035,3035,0
20250401,190000,2092553790,3035,3035,3035,3035,0
20250401,185900,2092553790,3035,3035,3035,3035,0
20250401,185800,2092553790,3035,3035,3035,3035,0
20250401,185700,2092553790,3035,3035,3035,3035,0
20250401,185600,2092553790,3035,3035,3035,3035,0
20250401,185500,2092553790,3035,3035,3035,3035,0
20250401,185400,2092553790,3035,3035,3035,3035,0
20250401,185300,2092553790,3035,3035,3035,3035,0
20250401,185200,2092553790,3035,3035,3035,3035,0
20250401,185100,2092553790,3035,3035,3035,3035,0
20250401,185000,2092553790,3035,3035,3035,3035,0
20250401,184900,2092553790,3035,3035,3035,3035,0
20250401,184800,2092553790,3035,3035,3035,3035,0
20250401,184700,2092553790,3035,3035,3035,3035,0
20250401,184600,2092553790,3035,3035,3035,3035,0
20250401,184500,2092553790,3035,3035,3035,3035,0
20250401,184400,2092553790,3035,3035,3035,3035,0
20250401,184300,2092553790,3035,3035,3035,3035,0
20250401,184200,2092553790,3035,3035,3035,3035,0
20250401,184100,2092553790,3035,3035,3035,3035,0
20250401,184000,2092553790,3035,3035,3035,3035,0
20250401,183900,2092553790,3035,3035,3035,3035,0
20250401,183800,2092553790,3035,3035,3035,3035,0
20250401,183700,2092553790,3035,3035,3035,3035,0
20250401,183600,2092553790,3035,3035,3035,3035,0
20250401,183500,2092553790,3035,3035,3035,3035,0
20250401,183400,2092553790,3035,3035,3035,3035,0
20250401,183300,2092553790,3035,3035,3035,3035,13446
20250401,183200,2092553790,3035,3035,3035,3035,0
20250401,183100,2092553790,3035,3035,3035,3035,0
20250401,183000,2092553790,3035,3035,3035,3035,0
20250401,182900,2092553790,3035,3035,3035,3035,0
20250401,182800,2092553790,3035,3035,3035,3035,0
20250401,182700,2092553790,3035,3035,3035,3035,0
20250401,182600,2092553790,3035,3035,3035,3035,0
20250401,182500,2092553790,3035,3035,3035,3035,0
20250401,182400,2092553790,3035,3035,3035,3035,0
20250401,182300,2092553790,3035,3035,3035,3035,0
20250401,182200,2092553790,3035,3035,3035,3035,0
20250401,182100,2092553790,3035,3035,3035,3035,0
20250401,182000,2092553790,3035,3035,3035,3035,0
20250401,181900,2092553790,3035,3035,3035,3035,0
20250401,181800,2092553790,3035,3035,3035,3035,0
20250401,181700,2092553790,3035,3035,3035,3035,0
20250401,181600,2092553790,3035,3035,3035,3035,0
20250401,181500,2092553790,3035,3035,3035,3035,0
20250401,181400,2092553790,3035,3035,3035,3035,0
20250401,181300,2092553790,3035,3035,3035,3035,0
20250401,181200,2092553790,3035,3035,3035,3035,0
20250401,181100,2092553790,3035,3035,3035,3035,0
20250401,181000,2092553790,3035,3035,3035,3035,0
20250401,180900,2092553790,3035,3035,3035,3035,0
20250401,180800,2092553790,3035,3035,3035,3035,0
20250401,180700,2092553790,3035,3035,3035,3035,0
20250401,180600,2092553790,3035,3035,3035,3035,0
20250401,180500,2092553790,3035,3035,3035,3035,0
20250401,180400,2092553790,3035,3035,3035,3035,0
20250401,180300,2092553790,3035,3035,3035,3035,13446
20250401,180200,2092553790,3035,3035,3035,3035,0
20250401,180100,2092553790,3035,3035,3035,3035,0
20250401,180000,2092553790,3035,3035,3035,3035,0
20250401,175900,2092553790,3035,3035,3035,3035,0
20250401,175800,2092553790,3035,3035,3035,3035,0
20250401,175700,2092553790,3035,3035,3035,3035,0
20250401,175600,2092553790,3035,3035,3035,3035,0
20250401,175500,2092553790,3035,3035,3035,3035,0
20250401,175400,2092553790,3035,3035,3035,3035,0
20250401,175300,2092553790,3035,3035,3035,3035,0
20250401,175200,2092553790,3035,3035,3035,3035,0
20250401,175100,2092553790,3035,3035,3035,3035,0
20250401,175000,2092553790,3035,3035,3035,3035,0
20250401,174900,2092553790,3035,3035,3035,3035,0
20250401,174800,2092553790,3035,3035,3035,3035,0
20250401,174700,2092553790,3035,3035,3035,3035,0
20250401,174600,2092553790,3035,3035,3035,3035,0
20250401,174500,2092553790,3035,3035,3035,3035,0
20250401,174400,2092553790,3035,3035,3035,3035,0
20250401,174300,2092553790,3035,3035,3035,3035,0
20250401,174200,2092553790,3035,3035,3035,3035,0
20250401,174100,2092553790,3035,3035,3035,3035,0
20250401,174000,2092553790,3035,3035,3035,3035,0
20250401,173900,2092553790,3035,3035,3035,3035,0
20250401,173800,2092553790,3035,3035,3035,3035,0
20250401,173700,2092553790,3035,3035,3035,3035,0
20250401,173600,2092553790,3035,3035,3035,3035,0
20250401,173500,2092553790,3035,3035,3035,3035,0
20250401,173400,2092553790,3035,3035,3035,3035,0
20250401,173300,2092553790,3035,3035,3035,3035,13446
20250401,173200,2092553790,3035,3035,3035,3035,0
20250401,173100,2092553790,3035,3035,3035,3035,0
20250401,173000,2092553790,3035,3035,3035,3035,0
20250401,172900,2092553790,3035,3035,3035,3035,0
20250401,172800,2092553790,3035,3035,3035,3035,0
20250401,172700,2092553790,3035,3035,3035,3035,0
20250401,172600,2092553790,3035,3035,3035,3035,0
20250401,172500,2092553790,3035,3035,3035,3035,0
20250401,172400,2092553790,3035,3035,3035,3035,0
20250401,172300,2092553790,3035,3035,3035,3035,0
20250401,172200,2092553790,3035,3035,3035,3035,0
20250401,172100,2092553790,3035,3035,3035,3035,0
20250401,172000,2092553790,3035,3035,3035,3035,0
20250401,171900,2092553790,3035,3035,3035,3035,0
20250401,171800,2092553790,3035,3035,3035,3035,0
20250401,171700,2092553790,3035,3035,3035,3035,0
20250401,171600,2092553790,3035,3035,3035,3035,0
20250401,171500,2092553790,3035,3035,3035,3035,0
20250401,171400,2092553790,3035,3035,3035,3035,0
20250401,171300,2092553790,3035,3035,3035,3035,0
20250401,171200,2092553790,3035,3035,3035,3035,0
20250401,171100,2092553790,3035,3035,3035,3035,0
20250401,171000,2092553790,3035,3035,3035,3035,0
20250401,170900,2092553790,3035,3035,3035,3035,0
20250401,170800,2092553790,3035,3035,3035,3035,0
20250401,170700,2092553790,3035,3035,3035,3035,0
20250401,170600,2092553790,3035,3035,3035,3035,0
20250401,170500,2092553790,3035,3035,3035,3035,0
20250401,170400,2092553790,3035,3035,3035,3035,0
20250401,170300,2092553790,3035,3035,3035,3035,13446
20250401,170200,2092553790,3035,3035,3035,3035,0
20250401,170100,2092553790,3035,3035,3035,3035,0
20250401,170000,2092553790,3035,3035,3035,3035,0
20250401,165900,2092553790,3035,3035,3035,3035,0
20250401,165800,2092553790,3035,3035,3035,3035,0
20250401,165700,2092553790,3035,3035,3035,3035,0
20250401,165600,2092553790,3035,3035,3035,3035,0
20250401,165500,2092553790,3035,3035,3035,3035,0
20250401,165400,2092553790,3035,3035,3035,3035,0
20250401,165300,2092553790,3035,3035,3035,3035,0
20250401,165200,2092553790,3035,3035,3035,3035,0
20250401,165100,2092553790,3035,3035,3035,3035,0
20250401,165000,2092553790,3035,3035,3035,3035,0
20250401,164900,2092553790,3035,3035,3035,3035,0
20250401,164800,2092553790,3035,3035,3035,3035,0
20250401,164700,2092553790,3035,3035,3035,3035,0
20250401,164600,2092553790,3035,3035,3035,3035,0
20250401,164500,2092553790,3035,3035,3035,3035,0
20250401,164400,2092553790,3035,3035,3035,3035,0
20250401,164300,2092553790,3035,3035,3035,3035,0
20250401,164200,2092553790,3035,3035,3035,3035,0
20250401,164100,2092553790,3035,3035,3035,3035,0
20250401,164000,2092553790,3035,3035,3035,3035,0
20250401,163900,2092553790,3035,3035,3035,3035,0
20250401,163800,2092553790,3035,3035,3035,3035,0
20250401,163700,2092553790,3035,3035,3035,3035,0
20250401,163600,2092553790,3035,3035,3035,3035,0
20250401,163500,2092553790,3035,3035,3035,3035,0
20250401,163400,2092553790,3035,3035,3035,3035,0
20250401,163300,2092553790,3035,3035,3035,3035,13446
20250401,163200,2092553790,3035,3035,3035,3035,0
20250401,163100,2092553790,3035,3035,3035,3035,0
20250401,163000,2092553790,3035,3035,3035,3035,0
20250401,162900,2092553790,3035,3035,3035,3035,0
20250401,162800,2092553790,3035,3035,3035,3035,0
20250401,162700,2092553790,3035,3035,3035,3035,0
20250401,162600,2092553790,3035,3035,3035,3035,0
20250401,162500,2092553790,3035,3035,3035,3035,0
20250401,162400,2092553790,3035,3035,3035,3035,0
20250401,162300,2092553790,3035,3035,3035,3035,0
20250401,162200,2092553790,3035,3035,3035,3035,0
20250401,162100,2092553790,3035,3035,3035,3035,0
20250401,162000,2092553790,3035,3035,3035,3035,0
20250401,161900,2092553790,3035,3035,3035,3035,0
20250401,161800,2092553790,3035,3035,3035,3035,0
20250401,161700,2092553790,3035,3035,3035,3035,0
20250401,161600,2092553790,3035,3035,3035,3035,0
20250401,161500,2092553790,3035,3035,3035,3035,0
20250401,161400,2092553790,3035,3035,3035,3035,0
20250401,161300,2092553790,3035,3035,3035,3035,0
20250401,161200,2092553790,3035,3035,3035,3035,0
20250401,161100,2092553790,3035,3035,3035,3035,0
20250401,161000,2092553790,3035,3035,3035,3035,0
20250401,160900,2092553790,3035,3035,3035,3035,0
20250401,160800,2092553790,3035,3035,3035,3035,0
20250401,160700,2092553790,3035,3035,3035,3035,0
20250401,160600,2092553790,3035,3035,3035,3035,0
20250401,160500,2092553790,3035,3035,3035,3035,0
20250401,160400,2092553790,3035,3035,3035,3035,0
20250401,160300,2092553790,3035,3035,3035,3035,13446
20250401,160200,2092553790,3035,3035,3035,3035,0
20250401,160100,2092553790,3035,3035,3035,3035,0
20250401,160000,2092553790,3035,3035,3035,3035,0
20250401,155900,2092553790,3035,3035,3035,3035,0
20250401,155800,2092553790,3035,3035,3035,3035,0
20250401,155700,2092553790,3035,3035,3035,3035,0
20250401,155600,2092553790,3035,3035,3035,3035,0
20250401,155500,2092553790,3035,3035,3035,3035,0
20250401,155400,2092553790,3035,3035,3035,3035,0
20250401,155300,2092553790,3035,3035,3035,3035,0
20250401,155200,2092553790,3035,3035,3035,3035,0
20250401,155100,2092553790,3035,3035,3035,3035,0
20250401,155000,2092553790,3035,3035,3035,3035,0
20250401,154900,2092553790,3035,3035,3035,3035,0
20250401,154800,2092553790,3035,3035,3035,3035,0
20250401,154700,2092553790,3035,3035,3035,3035,0
20250401,154600,2092553790,3035,3035,3035,3035,0
20250401,154500,2092553790,3035,3035,3035,3035,0
20250401,154400,2092553790,3035,3035,3035,3035,0
20250401,154300,2092553790,3035,3035,3035,3035,0
20250401,154200,2092553790,3035,3035,3035,3035,0
20250401,154100,2092553790,3035,3035,3035,3035,0
20250401,154000,2092553790,3035,3035,3035,3035,0
20250401,153900,2092553790,3035,3035,3035,3035,0
20250401,153800,2092553790,3035,3035,3035,3035,0
20250401,153700,2092553790,3035,3035,3035,3035,0
20250401,153600,2092553790,3035,3035,3035,3035,0
20250401,153500,2092553790,3035,3035,3035,3035,0
20250401,153400,2092553790,3035,3035,3035,3035,0
20250401,153300,2092553790,3035,3035,3035,3035,13446
20250401,153200,2092553790,3035,3035,3035,3035,0
20250401,153100,2092553790,3035,3035,3035,3035,0
20250401,153000,2092553790,3035,3035,3035,3035,13446
20250401,152900,2051745180,3035,3035,3035,3035,0
20250401,152800,2051745180,3035,3035,3035,3035,0
20250401,152700,2051745180,3035,3035,3035,3035,0
20250401,152600,2051745180,3035,3035,3035,3035,0
20250401,152500,2051745180,3035,3035,3035,3035,0
20250401,152400,2051745180,3035,3035,3035,3035,0
20250401,152300,2051745180,3035,3035,3035,3035,0
20250401,152200,2051745180,3035,3035,3035,3035,0
20250401,152100,2051745180,3035,3035,3035,3035,0
20250401,152000,2051745180,3035,3035,3035,3035,0
20250401,151900,2051745180,3035,3050,3050,3035,223
20250401,151800,2051066155,3050,3030,3050,3020,8662
20250401,151700,2024834080,3030,3045,3045,3030,9320
20250401,151600,1996539320,3045,3050,3055,3045,3371
20250401,151500,1986262775,3055,3045,3055,3045,3027
20250401,151400,1977037330,3050,3040,3050,3040,643
20250401,151300,1975079140,3045,3045,3045,3045,4244
20250401,151200,1962156160,3050,3060,3060,3050,6684
20250401,151100,1941753680,3060,3055,3060,3050,5309
20250401,151000,1925536915,3055,3075,3075,3055,15563
20250401,150900,1877846205,3075,3065,3075,3065,18584
20250401,150800,1820805625,3065,3070,3075,3060,30045
20250401,150700,1728649665,3070,3065,3090,3060,21303
20250401,150600,1663151470,3065,3065,3065,3060,1395
20250401,150500,1658881640,3060,3060,3060,3060,959
20250401,150400,1655947100,3065,3065,3065,3065,2
20250401,150300,1655940970,3055,3055,3055,3055,981
20250401,150200,1652944015,3055,3055,3065,3055,613
20250401,150100,1651070290,3055,3055,3065,3055,2629
20250401,150000,1643029590,3055,3060,3070,3055,730
20250401,145900,1640796270,3055,3050,3055,3050,556
20250401,145800,1639097940,3050,3055,3055,3050,5292
20250401,145700,1622946700,3055,3060,3070,3055,4
20250401,145600,1622934445,3060,3055,3070,3050,129
20250401,145500,1622540705,3055,3050,3055,3050,92
20250401,145400,1622260000,3050,3050,3055,3050,601
20250401,145300,1620426400,3055,3050,3070,3050,2144
20250401,145200,1613878150,3050,3065,3065,3050,10147
20250401,145100,1582893650,3065,3065,3070,3065,604
20250401,145000,1581042370,3060,3060,3065,3060,738
20250401,144900,1578783175,3060,3080,3085,3060,17361
20250401,144800,1525449920,3080,3075,3120,3065,55893
20250401,144700,1352537320,3075,3070,3075,3060,4437
20250401,144600,1338920305,3070,3070,3070,3070,500
20250401,144500,1337385305,3070,3065,3070,3065,1589
20250401,144400,1332515015,3070,3070,3070,3070,0
20250401,144300,1332515015,3070,3070,3070,3070,6094
20250401,144200,1313806435,3070,3070,3075,3070,4448
20250401,144100,1300144765,3070,3065,3070,3060,4516
20250401,144000,1286288465,3065,3065,3065,3065,1097
20250401,143900,1282926160,3060,3060,3065,3060,730
20250401,143800,1280692355,3060,3060,3065,3055,5785
20250401,143700,1262999565,3070,3060,3070,3060,7892
20250401,143600,1238831790,3055,3057,3060,3055,354
20250401,143500,1237750311,3055,3060,3060,3055,801
20250401,143400,1235301756,3060,3055,3060,3050,3424
20250401,143300,1224854541,3050,3055,3055,3050,3231
20250401,143200,1214986271,3060,3060,3060,3060,1064
20250401,143100,1211730431,3055,3055,3060,3055,1445
20250401,143000,1207315756,3060,3060,3060,3055,1425
20250401,142900,1202961511,3060,3055,3060,3055,1522
20250401,142800,1198307646,3060,3045,3065,3045,7970
20250401,142700,1173986481,3045,3040,3045,3040,894
20250401,142600,1171268711,3040,3040,3040,3040,201
20250401,142500,1170657671,3040,3040,3040,3040,34
20250401,142400,1170554311,3025,3040,3040,3025,4239
20250401,142300,1157671751,3030,3035,3035,3030,6764
20250401,142200,1137164901,3035,3035,3035,3035,1478
20250401,142100,1132679171,3040,3040,3040,3040,337
20250401,142000,1131654691,3035,3035,3035,3035,0
20250401,141900,1131654691,3035,3035,3035,3035,111
20250401,141800,1131317806,3035,3040,3040,3035,275
20250401,141700,1130482806,3040,3035,3040,3035,130
20250401,141600,1130087746,3035,3035,3035,3035,2430
20250401,141500,1122712696,3035,3035,3035,3035,59
20250401,141400,1122533631,3040,3040,3040,3040,768
20250401,141300,1120198911,3040,3040,3040,3040,0
20250401,141200,1120198911,3040,3040,3040,3040,1
20250401,141100,1120195871,3035,3035,3035,3035,155
20250401,141000,1119725446,3035,3040,3040,3035,201
20250401,140900,1119115406,3040,3040,3040,3040,123
20250401,140800,1118741486,3040,3040,3040,3040,0
20250401,140700,1118741486,3040,3040,3040,3040,1
20250401,140600,1118738446,3030,3040,3040,3030,5300
20250401,140500,1102659446,3040,3035,3040,3035,2174
20250401,140400,1096060581,3030,3030,3030,3030,125
20250401,140300,1095681831,3030,3035,3035,3030,21
20250401,140200,1095618196,3035,3030,3035,3030,311
20250401,140100,1094675861,3030,3030,3030,3030,0
20250401,140000,1094675861,3030,3030,3030,3030,0
20250401,135900,1094675861,3030,3020,3030,3020,301
20250401,135800,1093766831,3035,3025,3035,3015,4101
20250401,135700,1081387621,3025,3025,3025,3025,1440
20250401,135600,1077031621,3035,3035,3035,3035,0
20250401,135500,1077031621,3035,3035,3035,3035,500
20250401,135400,1075514121,3030,3030,3030,3030,2159
20250401,135300,1068972351,3030,3030,3030,3030,172
20250401,135200,1068451191,3030,3030,3030,3030,0
20250401,135100,1068451191,3030,3030,3030,3030,201
20250401,135000,1067842161,3030,3025,3030,3020,417
20250401,134900,1066581106,3025,3025,3025,3025,0
20250401,134800,1066581106,3025,3025,3025,3025,0
20250401,134700,1066581106,3025,3025,3025,3025,49
20250401,134600,1066432881,3030,3030,3030,3030,130
20250401,134500,1066038981,3030,3030,3030,3030,129
20250401,134400,1065648111,3030,3030,3030,3030,0
20250401,134300,1065648111,3030,3030,3030,3030,1
20250401,134200,1065645081,3030,3030,3030,3030,0
20250401,134100,1065645081,3030,3030,3030,3030,1
20250401,134000,1065642051,3030,3030,3030,3030,666
20250401,133900,1063624071,3030,3030,3030,3030,0
20250401,133800,1063624071,3030,3025,3030,3025,238
20250401,133700,1062904116,3025,3025,3025,3020,523
20250401,133600,1061322156,3025,3025,3025,3025,0
20250401,133500,1061322156,3025,3020,3025,3020,219
20250401,133400,1060660281,3020,3020,3020,3020,0
20250401,133300,1060660281,3020,3020,3020,3020,0
20250401,133200,1060660281,3020,3020,3020,3020,1385
20250401,133100,1056477581,3020,3025,3025,3020,2214
20250401,133000,1049788661,3020,3025,3025,3020,1397
20250401,132900,1045565211,3025,3025,3025,3025,1654
20250401,132800,1040561861,3030,3030,3030,3030,0
20250401,132700,1040561861,3030,3030,3030,3030,50
20250401,132600,1040410361,3030,3030,3030,3030,100
20250401,132500,1040107361,3030,3030,3030,3030,100
20250401,132400,1039804361,3025,3030,3030,3025,1194
20250401,132300,1036192471,3030,3030,3030,3030,249
20250401,132200,1035438001,3032,3032,3032,3032,1
20250401,132100,1035434969,3035,3025,3035,3025,184
20250401,132000,1034878339,3025,3025,3025,3025,1247
20250401,131900,1031106164,3025,3025,3025,3025,499
20250401,131800,1029596689,3035,3035,3035,3035,0
20250401,131700,1029596689,3035,3035,3035,3025,11
20250401,131600,1029563314,3025,3025,3025,3025,316
20250401,131500,1028607414,3030,3035,3035,3030,401
20250401,131400,1027390569,3035,3030,3035,3030,2
20250401,131300,1027384504,3035,3035,3035,3035,0
20250401,131200,1027384504,3035,3035,3035,3035,0
20250401,131100,1027384504,3035,3035,3035,3035,0
20250401,131000,1027384504,3035,3035,3035,3035,95
20250401,130900,1027096179,3035,3025,3035,3025,1649
20250401,130800,1022107934,3035,3035,3035,3035,0
20250401,130700,1022107934,3035,3035,3035,3035,50
20250401,130600,1021956184,3035,3035,3035,3035,0
20250401,130500,1021956184,3035,3045,3045,3035,1169
20250401,130400,1018406239,3045,3040,3045,3040,1211
20250401,130300,1014721499,3040,3035,3040,3035,2944
20250401,130200,1005779474,3035,3035,3035,3035,0
20250401,130100,1005779474,3035,3035,3035,3035,842
20250401,130000,1003224004,3035,3035,3035,3035,15
20250401,125900,1003178479,3040,3040,3040,3040,6
20250401,125800,1003160239,3040,3035,3040,3035,301
20250401,125700,1002245204,3040,3045,3045,3035,326
20250401,125600,1001253684,3045,3025,3050,3025,12174
20250401,125500,964239794,3020,3025,3025,3020,723
20250401,125400,962056329,3020,3020,3020,3020,2174
20250401,125300,955490849,3025,3025,3025,3025,0
20250401,125200,955490849,3025,3020,3025,3020,468
20250401,125100,954075484,3020,3030,3030,3020,2702
20250401,125000,945901749,3030,3035,3035,3030,39
20250401,124900,945783464,3030,3035,3035,3030,56
20250401,124800,945613759,3035,3040,3040,3030,1419
20250401,124700,941312259,3040,3035,3040,3035,1015
20250401,124600,938231549,3035,3035,3035,3030,400
20250401,124500,937017569,3035,3030,3035,3030,681
20250401,124400,934953384,3030,3035,3035,3030,1307
20250401,124300,930990114,3035,3035,3040,3035,1450
20250401,124200,926588864,3035,3030,3035,3030,752
20250401,124100,924308654,3030,3030,3030,3030,37
20250401,124000,924196544,3035,3035,3035,3035,1
20250401,123900,924193509,3025,3030,3030,3025,1799
20250401,123800,918744464,3040,3040,3040,3040,1
20250401,123700,918741424,3040,3030,3040,3020,6497
20250401,123600,898997194,3035,3030,3035,3030,803
20250401,123500,896564099,3030,3030,3030,3020,523
20250401,123400,894979624,3020,3020,3020,3020,1000
20250401,123300,891959624,3030,3025,3030,3025,73
20250401,123200,891738474,3015,3015,3015,3015,314
20250401,123100,890791764,3015,3025,3025,3010,288
20250401,123000,889923069,3030,3025,3030,3020,434
20250401,122900,888609174,3035,3030,3035,3020,1145
20250401,122800,885141724,3025,3020,3025,3020,780
20250401,122700,882785069,3020,3010,3020,3010,171
20250401,122600,882268659,3010,3010,3010,3010,152
20250401,122500,881811139,3005,3010,3020,3005,660
20250401,122400,879826189,3005,3025,3025,3005,789
20250401,122300,877450879,3025,3020,3025,3020,2
20250401,122200,877444834,3030,3030,3035,3010,7083
20250401,122100,856079829,3030,3035,3040,3030,2229
20250401,122000,849313034,3035,3035,3040,3030,3010
20250401,121900,840175659,3030,3000,3045,2995,12513
20250401,121800,802261404,3005,3000,3005,2995,1365
20250401,121700,798173124,3000,3000,3000,3000,0
20250401,121600,798173124,3000,3010,3010,3000,181
20250401,121500,797630099,3005,3005,3005,3005,0
20250401,121400,797630099,3005,3005,3005,3005,96
20250401,121300,797341619,3005,3005,3010,3005,438
20250401,121200,796025424,3010,3010,3010,3010,58
20250401,121100,795850844,3010,3010,3010,3010,1
20250401,121000,795847834,3010,3010,3010,3010,0
20250401,120900,795847834,3010,3005,3010,3000,1723
20250401,120800,790678804,3010,3010,3010,3010,0
20250401,120700,790678804,3010,3005,3010,3005,297
20250401,120600,789786314,3005,3010,3010,3005,2
20250401,120500,789780299,3010,3010,3010,3010,0
20250401,120400,789780299,3010,3010,3010,3010,2
20250401,120300,789774279,3005,3005,3005,3005,0
20250401,120200,789774279,3005,3005,3010,3005,483
20250401,120100,788322849,3005,3005,3005,3005,0
20250401,120000,788322849,3005,3005,3005,3005,435
20250401,115900,787015674,3010,3010,3010,3010,8
20250401,115800,786991594,3005,3005,3005,3005,0
20250401,115700,786991594,3005,3010,3010,3005,20
20250401,115600,786931404,3000,3000,3000,3000,0
20250401,115500,786931404,3000,3000,3000,3000,100
20250401,115400,786631404,3010,3015,3015,3010,26
20250401,115300,786553139,3010,3010,3010,3010,0
20250401,115200,786553139,3010,3010,3015,3010,478
20250401,115100,785114354,3000,3000,3000,3000,1168
20250401,115000,781610354,3000,3005,3010,3000,1881
20250401,114900,775964544,3005,3010,3010,3005,127
20250401,114800,775582279,3010,3010,3010,3010,118
20250401,114700,775227099,3010,3010,3015,3010,1191
20250401,114600,771642184,3020,3025,3025,3020,18
20250401,114500,771587749,3025,3015,3025,3015,5
20250401,114400,771572654,3015,3015,3015,3015,851
20250401,114300,769006889,3015,3015,3015,3015,400
20250401,114200,767800889,3015,3025,3025,3015,2601
20250401,114100,759946664,3025,3025,3025,3025,826
20250401,114000,757448014,3025,3020,3025,3020,192
20250401,113900,756868124,3020,3020,3020,3020,150
20250401,113800,756415124,3025,3025,3025,3025,1
20250401,113700,756412099,3020,3020,3020,3020,248
20250401,113600,755663139,3020,3020,3020,3020,1
20250401,113500,755660119,3010,3020,3020,3000,9773
20250401,113400,726289724,3005,3015,3015,3005,405
20250401,113300,725069619,3015,3015,3015,3015,762
20250401,113200,722772189,3015,3025,3025,3015,1208
20250401,113100,719130039,3025,3025,3025,3025,2010
20250401,113000,713049789,3025,3025,3025,3025,6
20250401,112900,713031639,3025,3025,3025,3025,2
20250401,112800,713025589,3020,3020,3020,3020,22
20250401,112700,712959149,3025,3025,3025,3025,297
20250401,112600,712060724,3025,3025,3025,3025,769
20250401,112500,709734499,3025,3015,3025,3015,74
20250401,112400,709511369,3015,3025,3025,3015,1430
20250401,112300,705199399,3020,3025,3030,3020,3670
20250401,112200,694106179,3025,3015,3025,3015,957
20250401,112100,691220279,3015,3005,3015,3005,1046
20250401,112000,688072029,3005,3015,3015,3005,621
20250401,111900,686204709,3015,3015,3015,3015,850
20250401,111800,683641959,3015,3010,3015,3010,63
20250401,111700,683452204,3010,3010,3010,3010,0
20250401,111600,683452204,3010,3010,3010,3010,0
20250401,111500,683452204,3010,3010,3010,3010,1
20250401,111400,683449194,3000,3000,3000,3000,1
20250401,111300,683446194,3005,3005,3010,3005,2251
20250401,111200,676678299,3005,3005,3005,3005,40
20250401,111100,676558099,3005,3005,3005,3005,963
20250401,111000,673664284,3005,3000,3005,3000,222
20250401,110900,672998274,3000,2985,3000,2985,3328
20250401,110800,663040544,2985,2985,2990,2985,602
20250401,110700,661240629,2990,2990,2990,2990,7
20250401,110600,661219699,2990,2990,2990,2980,834
20250401,110500,658732179,2990,2990,2990,2990,16
20250401,110400,658684339,2985,2980,2985,2980,597
20250401,110300,656905274,2985,2985,2985,2985,1
20250401,110200,656902289,2990,2990,2990,2990,1
20250401,110100,656899299,2975,2975,2975,2975,10
20250401,110000,656869549,2990,2990,2990,2990,1
20250401,105900,656866559,2985,2980,2985,2980,1584
20250401,105800,652145724,2980,2980,2980,2980,1
20250401,105700,652142744,2970,2970,2990,2970,2130
20250401,105600,645816604,2970,2980,2980,2965,3557
20250401,105500,635249134,2990,2990,2990,2990,0
20250401,105400,635249134,2990,2985,2990,2985,4
20250401,105300,635237184,2975,2985,2985,2975,2036
20250401,105200,629170214,2990,2990,2990,2985,791
20250401,105100,626805499,2995,2995,2995,2995,2
20250401,105000,626799509,3000,3000,3000,3000,8
20250401,104900,626775509,3000,3000,3000,3000,0
20250401,104800,626775509,3000,2975,3000,2965,10453
20250401,104700,595614849,2985,2985,2985,2985,0
20250401,104600,595614849,2985,2985,2985,2985,0
20250401,104500,595614849,2985,2975,2985,2965,1712
20250401,104400,590515489,2965,2965,2970,2965,165
20250401,104300,590026259,2970,2965,2975,2960,3173
20250401,104200,580627289,2965,2970,2975,2965,303
20250401,104100,579726319,2970,2985,2985,2965,3197
20250401,104000,570244814,2970,2980,2980,2970,2900
20250401,103900,561621854,2985,2995,2995,2985,13
20250401,103800,561583024,2990,2990,2990,2990,0
20250401,103700,561583024,2990,2990,2990,2990,1
20250401,103600,561580034,2995,2995,2995,2995,1
20250401,103500,561577039,2995,2995,2995,2995,0
20250401,103400,561577039,2995,2995,2995,2995,0
20250401,103300,561577039,2995,2990,2995,2990,7
20250401,103200,561556104,2990,2990,2990,2990,1
20250401,103100,561553114,2995,2995,2995,2995,0
20250401,103000,561553114,2995,2985,2995,2980,66
20250401,102900,561356279,2995,2990,2995,2990,3
20250401,102800,561347299,2995,2995,2995,2990,4
20250401,102700,561335329,2995,2995,2995,2995,1501
20250401,102600,556839834,2995,2980,2995,2980,2259
20250401,102500,550107769,2980,2975,2980,2970,1598
20250401,102400,545346109,2980,2980,2980,2980,3
20250401,102300,545337169,2980,2977,2980,2977,542
20250401,102200,543722012,2975,2970,2975,2970,2015
20250401,102100,537737412,2970,2985,2985,2970,11650
20250401,102000,503023187,2985,3000,3000,2985,1383
20250401,101900,498886712,2995,2995,2995,2995,264
20250401,101800,498096032,2995,3000,3000,2995,497
20250401,101700,496606072,3000,2990,3000,2990,1047
20250401,101600,493474172,2990,2975,2990,2975,598
20250401,101500,491695107,2975,2995,3000,2975,5198
20250401,101400,476198072,2990,3000,3000,2990,680
20250401,101300,474164852,3000,3000,3000,2985,10879
20250401,101200,441643897,3005,3000,3005,3000,322
20250401,101100,440677887,3000,3005,3005,3000,138
20250401,101000,440263447,3000,3000,3005,3000,549
20250401,100900,438616442,3000,3005,3005,3000,214
20250401,100800,437974437,3005,3005,3005,3005,134
20250401,100700,437571767,3010,3010,3010,3010,34
20250401,100600,437469427,3005,3010,3010,3005,292
20250401,100500,436591797,3010,3010,3010,3010,0
20250401,100400,436591797,3010,3015,3015,3000,2705
20250401,100300,428459007,3020,3015,3020,3015,106
20250401,100200,428139407,3020,3020,3020,3020,300
20250401,100100,427233407,3020,3025,3025,3020,391
20250401,100000,426050742,3030,3020,3030,3020,53
20250401,095900,425890672,3020,3030,3035,3020,17000
20250401,095800,374515602,3025,3035,3035,3025,55
20250401,095700,374348947,3025,3025,3035,3025,2154
20250401,095600,367833087,3030,3035,3035,3030,657
20250401,095500,365839252,3035,3035,3035,3030,625
20250401,095400,363943332,3030,3030,3030,3030,207
20250401,095300,363316122,3030,3035,3040,3030,1473
20250401,095200,358849457,3035,3035,3035,3035,600
20250401,095100,357028457,3040,3035,3040,3035,113
20250401,095000,356685492,3035,3030,3035,3030,1877
20250401,094900,350995127,3030,3030,3030,3030,1478
20250401,094800,346516787,3025,3030,3030,3025,2
20250401,094700,346510732,3030,3025,3030,3025,223
20250401,094600,345835257,3030,3030,3030,3030,1
20250401,094500,345832227,3030,3030,3035,3025,1237
20250401,094400,342086437,3035,3030,3035,3030,703
20250401,094300,339953052,3035,3035,3035,3035,1599
20250401,094200,335100087,3035,3025,3035,3025,5452
20250401,094100,318591427,3025,3025,3025,3025,3
20250401,094000,318582352,3010,3025,3025,3010,761
20250401,093900,316290842,3010,3020,3020,3010,4795
20250401,093800,301843272,3020,3020,3025,3020,643
20250401,093700,299898757,3020,3025,3025,3020,1001
20250401,093600,296875232,3025,3020,3025,3020,423
20250401,093500,295597767,3020,3025,3025,3020,151
20250401,093400,295141492,3015,3020,3020,3015,356
20250401,093300,294066477,3015,3010,3015,3010,117
20250401,093200,293713807,3010,3015,3020,3010,1035
20250401,093100,290591977,3015,3015,3020,3015,115
20250401,093000,290245247,3015,3015,3020,3015,226
20250401,092900,289563662,3020,3025,3025,3015,1365
20250401,092800,285442447,3015,3015,3020,3015,1841
20250401,092700,279891807,3025,3025,3025,3025,0
20250401,092600,279891807,3025,3020,3025,3010,1144
20250401,092500,276440417,3025,3025,3025,3025,1
20250401,092400,276437392,3015,3025,3025,3015,2001
20250401,092300,270401840,3025,3025,3025,3025,373
20250401,092200,269273515,3025,3030,3030,3025,1190
20250401,092100,265673750,3030,3030,3035,3030,7
20250401,092000,265652535,3020,3030,3030,3020,8582
20250401,091900,239710025,3030,3030,3030,3025,1723
20250401,091800,234494335,3035,3030,3035,3030,61
20250401,091700,234309500,3020,3020,3030,3020,3204
20250401,091600,224614730,3025,3020,3025,3020,503
20250401,091500,223095665,3030,3025,3030,3025,338
20250401,091400,222073210,3015,3015,3015,3010,6152
20250401,091300,203545540,3015,3035,3035,3015,4987
20250401,091200,188468310,3025,3030,3035,3025,2406
20250401,091100,181186045,3025,3030,3035,3025,2349
20250401,091000,174068520,3045,3040,3045,3030,8202
20250401,090900,149148770,3040,3025,3050,3025,12249
20250401,090800,111930615,3025,3020,3025,3020,1200
20250401,090700,108301185,3020,3020,3025,3015,4702
20250401,090600,94122915,3020,3015,3025,3015,1422
20250401,090500,89830570,3010,3010,3015,3010,1971
20250401,090400,83889425,3000,3005,3005,3000,434
20250401,090300,82585550,3005,3015,3015,3000,5953
20250401,090200,64678255,3010,3010,3010,3010,363
20250401,090100,63585625,3010,3005,3020,2990,8482
20250401,090000,38042140,3005,2960,3005,2960,12839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 2092553790 3035 3035 3035 3035 13446
3 20250401 190200 2092553790 3035 3035 3035 3035 0
4 20250401 190100 2092553790 3035 3035 3035 3035 0
5 20250401 190000 2092553790 3035 3035 3035 3035 0
6 20250401 185900 2092553790 3035 3035 3035 3035 0
7 20250401 185800 2092553790 3035 3035 3035 3035 0
8 20250401 185700 2092553790 3035 3035 3035 3035 0
9 20250401 185600 2092553790 3035 3035 3035 3035 0
10 20250401 185500 2092553790 3035 3035 3035 3035 0
11 20250401 185400 2092553790 3035 3035 3035 3035 0
12 20250401 185300 2092553790 3035 3035 3035 3035 0
13 20250401 185200 2092553790 3035 3035 3035 3035 0
14 20250401 185100 2092553790 3035 3035 3035 3035 0
15 20250401 185000 2092553790 3035 3035 3035 3035 0
16 20250401 184900 2092553790 3035 3035 3035 3035 0
17 20250401 184800 2092553790 3035 3035 3035 3035 0
18 20250401 184700 2092553790 3035 3035 3035 3035 0
19 20250401 184600 2092553790 3035 3035 3035 3035 0
20 20250401 184500 2092553790 3035 3035 3035 3035 0
21 20250401 184400 2092553790 3035 3035 3035 3035 0
22 20250401 184300 2092553790 3035 3035 3035 3035 0
23 20250401 184200 2092553790 3035 3035 3035 3035 0
24 20250401 184100 2092553790 3035 3035 3035 3035 0
25 20250401 184000 2092553790 3035 3035 3035 3035 0
26 20250401 183900 2092553790 3035 3035 3035 3035 0
27 20250401 183800 2092553790 3035 3035 3035 3035 0
28 20250401 183700 2092553790 3035 3035 3035 3035 0
29 20250401 183600 2092553790 3035 3035 3035 3035 0
30 20250401 183500 2092553790 3035 3035 3035 3035 0
31 20250401 183400 2092553790 3035 3035 3035 3035 0
32 20250401 183300 2092553790 3035 3035 3035 3035 13446
33 20250401 183200 2092553790 3035 3035 3035 3035 0
34 20250401 183100 2092553790 3035 3035 3035 3035 0
35 20250401 183000 2092553790 3035 3035 3035 3035 0
36 20250401 182900 2092553790 3035 3035 3035 3035 0
37 20250401 182800 2092553790 3035 3035 3035 3035 0
38 20250401 182700 2092553790 3035 3035 3035 3035 0
39 20250401 182600 2092553790 3035 3035 3035 3035 0
40 20250401 182500 2092553790 3035 3035 3035 3035 0
41 20250401 182400 2092553790 3035 3035 3035 3035 0
42 20250401 182300 2092553790 3035 3035 3035 3035 0
43 20250401 182200 2092553790 3035 3035 3035 3035 0
44 20250401 182100 2092553790 3035 3035 3035 3035 0
45 20250401 182000 2092553790 3035 3035 3035 3035 0
46 20250401 181900 2092553790 3035 3035 3035 3035 0
47 20250401 181800 2092553790 3035 3035 3035 3035 0
48 20250401 181700 2092553790 3035 3035 3035 3035 0
49 20250401 181600 2092553790 3035 3035 3035 3035 0
50 20250401 181500 2092553790 3035 3035 3035 3035 0
51 20250401 181400 2092553790 3035 3035 3035 3035 0
52 20250401 181300 2092553790 3035 3035 3035 3035 0
53 20250401 181200 2092553790 3035 3035 3035 3035 0
54 20250401 181100 2092553790 3035 3035 3035 3035 0
55 20250401 181000 2092553790 3035 3035 3035 3035 0
56 20250401 180900 2092553790 3035 3035 3035 3035 0
57 20250401 180800 2092553790 3035 3035 3035 3035 0
58 20250401 180700 2092553790 3035 3035 3035 3035 0
59 20250401 180600 2092553790 3035 3035 3035 3035 0
60 20250401 180500 2092553790 3035 3035 3035 3035 0
61 20250401 180400 2092553790 3035 3035 3035 3035 0
62 20250401 180300 2092553790 3035 3035 3035 3035 13446
63 20250401 180200 2092553790 3035 3035 3035 3035 0
64 20250401 180100 2092553790 3035 3035 3035 3035 0
65 20250401 180000 2092553790 3035 3035 3035 3035 0
66 20250401 175900 2092553790 3035 3035 3035 3035 0
67 20250401 175800 2092553790 3035 3035 3035 3035 0
68 20250401 175700 2092553790 3035 3035 3035 3035 0
69 20250401 175600 2092553790 3035 3035 3035 3035 0
70 20250401 175500 2092553790 3035 3035 3035 3035 0
71 20250401 175400 2092553790 3035 3035 3035 3035 0
72 20250401 175300 2092553790 3035 3035 3035 3035 0
73 20250401 175200 2092553790 3035 3035 3035 3035 0
74 20250401 175100 2092553790 3035 3035 3035 3035 0
75 20250401 175000 2092553790 3035 3035 3035 3035 0
76 20250401 174900 2092553790 3035 3035 3035 3035 0
77 20250401 174800 2092553790 3035 3035 3035 3035 0
78 20250401 174700 2092553790 3035 3035 3035 3035 0
79 20250401 174600 2092553790 3035 3035 3035 3035 0
80 20250401 174500 2092553790 3035 3035 3035 3035 0
81 20250401 174400 2092553790 3035 3035 3035 3035 0
82 20250401 174300 2092553790 3035 3035 3035 3035 0
83 20250401 174200 2092553790 3035 3035 3035 3035 0
84 20250401 174100 2092553790 3035 3035 3035 3035 0
85 20250401 174000 2092553790 3035 3035 3035 3035 0
86 20250401 173900 2092553790 3035 3035 3035 3035 0
87 20250401 173800 2092553790 3035 3035 3035 3035 0
88 20250401 173700 2092553790 3035 3035 3035 3035 0
89 20250401 173600 2092553790 3035 3035 3035 3035 0
90 20250401 173500 2092553790 3035 3035 3035 3035 0
91 20250401 173400 2092553790 3035 3035 3035 3035 0
92 20250401 173300 2092553790 3035 3035 3035 3035 13446
93 20250401 173200 2092553790 3035 3035 3035 3035 0
94 20250401 173100 2092553790 3035 3035 3035 3035 0
95 20250401 173000 2092553790 3035 3035 3035 3035 0
96 20250401 172900 2092553790 3035 3035 3035 3035 0
97 20250401 172800 2092553790 3035 3035 3035 3035 0
98 20250401 172700 2092553790 3035 3035 3035 3035 0
99 20250401 172600 2092553790 3035 3035 3035 3035 0
100 20250401 172500 2092553790 3035 3035 3035 3035 0
101 20250401 172400 2092553790 3035 3035 3035 3035 0
102 20250401 172300 2092553790 3035 3035 3035 3035 0
103 20250401 172200 2092553790 3035 3035 3035 3035 0
104 20250401 172100 2092553790 3035 3035 3035 3035 0
105 20250401 172000 2092553790 3035 3035 3035 3035 0
106 20250401 171900 2092553790 3035 3035 3035 3035 0
107 20250401 171800 2092553790 3035 3035 3035 3035 0
108 20250401 171700 2092553790 3035 3035 3035 3035 0
109 20250401 171600 2092553790 3035 3035 3035 3035 0
110 20250401 171500 2092553790 3035 3035 3035 3035 0
111 20250401 171400 2092553790 3035 3035 3035 3035 0
112 20250401 171300 2092553790 3035 3035 3035 3035 0
113 20250401 171200 2092553790 3035 3035 3035 3035 0
114 20250401 171100 2092553790 3035 3035 3035 3035 0
115 20250401 171000 2092553790 3035 3035 3035 3035 0
116 20250401 170900 2092553790 3035 3035 3035 3035 0
117 20250401 170800 2092553790 3035 3035 3035 3035 0
118 20250401 170700 2092553790 3035 3035 3035 3035 0
119 20250401 170600 2092553790 3035 3035 3035 3035 0
120 20250401 170500 2092553790 3035 3035 3035 3035 0
121 20250401 170400 2092553790 3035 3035 3035 3035 0
122 20250401 170300 2092553790 3035 3035 3035 3035 13446
123 20250401 170200 2092553790 3035 3035 3035 3035 0
124 20250401 170100 2092553790 3035 3035 3035 3035 0
125 20250401 170000 2092553790 3035 3035 3035 3035 0
126 20250401 165900 2092553790 3035 3035 3035 3035 0
127 20250401 165800 2092553790 3035 3035 3035 3035 0
128 20250401 165700 2092553790 3035 3035 3035 3035 0
129 20250401 165600 2092553790 3035 3035 3035 3035 0
130 20250401 165500 2092553790 3035 3035 3035 3035 0
131 20250401 165400 2092553790 3035 3035 3035 3035 0
132 20250401 165300 2092553790 3035 3035 3035 3035 0
133 20250401 165200 2092553790 3035 3035 3035 3035 0
134 20250401 165100 2092553790 3035 3035 3035 3035 0
135 20250401 165000 2092553790 3035 3035 3035 3035 0
136 20250401 164900 2092553790 3035 3035 3035 3035 0
137 20250401 164800 2092553790 3035 3035 3035 3035 0
138 20250401 164700 2092553790 3035 3035 3035 3035 0
139 20250401 164600 2092553790 3035 3035 3035 3035 0
140 20250401 164500 2092553790 3035 3035 3035 3035 0
141 20250401 164400 2092553790 3035 3035 3035 3035 0
142 20250401 164300 2092553790 3035 3035 3035 3035 0
143 20250401 164200 2092553790 3035 3035 3035 3035 0
144 20250401 164100 2092553790 3035 3035 3035 3035 0
145 20250401 164000 2092553790 3035 3035 3035 3035 0
146 20250401 163900 2092553790 3035 3035 3035 3035 0
147 20250401 163800 2092553790 3035 3035 3035 3035 0
148 20250401 163700 2092553790 3035 3035 3035 3035 0
149 20250401 163600 2092553790 3035 3035 3035 3035 0
150 20250401 163500 2092553790 3035 3035 3035 3035 0
151 20250401 163400 2092553790 3035 3035 3035 3035 0
152 20250401 163300 2092553790 3035 3035 3035 3035 13446
153 20250401 163200 2092553790 3035 3035 3035 3035 0
154 20250401 163100 2092553790 3035 3035 3035 3035 0
155 20250401 163000 2092553790 3035 3035 3035 3035 0
156 20250401 162900 2092553790 3035 3035 3035 3035 0
157 20250401 162800 2092553790 3035 3035 3035 3035 0
158 20250401 162700 2092553790 3035 3035 3035 3035 0
159 20250401 162600 2092553790 3035 3035 3035 3035 0
160 20250401 162500 2092553790 3035 3035 3035 3035 0
161 20250401 162400 2092553790 3035 3035 3035 3035 0
162 20250401 162300 2092553790 3035 3035 3035 3035 0
163 20250401 162200 2092553790 3035 3035 3035 3035 0
164 20250401 162100 2092553790 3035 3035 3035 3035 0
165 20250401 162000 2092553790 3035 3035 3035 3035 0
166 20250401 161900 2092553790 3035 3035 3035 3035 0
167 20250401 161800 2092553790 3035 3035 3035 3035 0
168 20250401 161700 2092553790 3035 3035 3035 3035 0
169 20250401 161600 2092553790 3035 3035 3035 3035 0
170 20250401 161500 2092553790 3035 3035 3035 3035 0
171 20250401 161400 2092553790 3035 3035 3035 3035 0
172 20250401 161300 2092553790 3035 3035 3035 3035 0
173 20250401 161200 2092553790 3035 3035 3035 3035 0
174 20250401 161100 2092553790 3035 3035 3035 3035 0
175 20250401 161000 2092553790 3035 3035 3035 3035 0
176 20250401 160900 2092553790 3035 3035 3035 3035 0
177 20250401 160800 2092553790 3035 3035 3035 3035 0
178 20250401 160700 2092553790 3035 3035 3035 3035 0
179 20250401 160600 2092553790 3035 3035 3035 3035 0
180 20250401 160500 2092553790 3035 3035 3035 3035 0
181 20250401 160400 2092553790 3035 3035 3035 3035 0
182 20250401 160300 2092553790 3035 3035 3035 3035 13446
183 20250401 160200 2092553790 3035 3035 3035 3035 0
184 20250401 160100 2092553790 3035 3035 3035 3035 0
185 20250401 160000 2092553790 3035 3035 3035 3035 0
186 20250401 155900 2092553790 3035 3035 3035 3035 0
187 20250401 155800 2092553790 3035 3035 3035 3035 0
188 20250401 155700 2092553790 3035 3035 3035 3035 0
189 20250401 155600 2092553790 3035 3035 3035 3035 0
190 20250401 155500 2092553790 3035 3035 3035 3035 0
191 20250401 155400 2092553790 3035 3035 3035 3035 0
192 20250401 155300 2092553790 3035 3035 3035 3035 0
193 20250401 155200 2092553790 3035 3035 3035 3035 0
194 20250401 155100 2092553790 3035 3035 3035 3035 0
195 20250401 155000 2092553790 3035 3035 3035 3035 0
196 20250401 154900 2092553790 3035 3035 3035 3035 0
197 20250401 154800 2092553790 3035 3035 3035 3035 0
198 20250401 154700 2092553790 3035 3035 3035 3035 0
199 20250401 154600 2092553790 3035 3035 3035 3035 0
200 20250401 154500 2092553790 3035 3035 3035 3035 0
201 20250401 154400 2092553790 3035 3035 3035 3035 0
202 20250401 154300 2092553790 3035 3035 3035 3035 0
203 20250401 154200 2092553790 3035 3035 3035 3035 0
204 20250401 154100 2092553790 3035 3035 3035 3035 0
205 20250401 154000 2092553790 3035 3035 3035 3035 0
206 20250401 153900 2092553790 3035 3035 3035 3035 0
207 20250401 153800 2092553790 3035 3035 3035 3035 0
208 20250401 153700 2092553790 3035 3035 3035 3035 0
209 20250401 153600 2092553790 3035 3035 3035 3035 0
210 20250401 153500 2092553790 3035 3035 3035 3035 0
211 20250401 153400 2092553790 3035 3035 3035 3035 0
212 20250401 153300 2092553790 3035 3035 3035 3035 13446
213 20250401 153200 2092553790 3035 3035 3035 3035 0
214 20250401 153100 2092553790 3035 3035 3035 3035 0
215 20250401 153000 2092553790 3035 3035 3035 3035 13446
216 20250401 152900 2051745180 3035 3035 3035 3035 0
217 20250401 152800 2051745180 3035 3035 3035 3035 0
218 20250401 152700 2051745180 3035 3035 3035 3035 0
219 20250401 152600 2051745180 3035 3035 3035 3035 0
220 20250401 152500 2051745180 3035 3035 3035 3035 0
221 20250401 152400 2051745180 3035 3035 3035 3035 0
222 20250401 152300 2051745180 3035 3035 3035 3035 0
223 20250401 152200 2051745180 3035 3035 3035 3035 0
224 20250401 152100 2051745180 3035 3035 3035 3035 0
225 20250401 152000 2051745180 3035 3035 3035 3035 0
226 20250401 151900 2051745180 3035 3050 3050 3035 223
227 20250401 151800 2051066155 3050 3030 3050 3020 8662
228 20250401 151700 2024834080 3030 3045 3045 3030 9320
229 20250401 151600 1996539320 3045 3050 3055 3045 3371
230 20250401 151500 1986262775 3055 3045 3055 3045 3027
231 20250401 151400 1977037330 3050 3040 3050 3040 643
232 20250401 151300 1975079140 3045 3045 3045 3045 4244
233 20250401 151200 1962156160 3050 3060 3060 3050 6684
234 20250401 151100 1941753680 3060 3055 3060 3050 5309
235 20250401 151000 1925536915 3055 3075 3075 3055 15563
236 20250401 150900 1877846205 3075 3065 3075 3065 18584
237 20250401 150800 1820805625 3065 3070 3075 3060 30045
238 20250401 150700 1728649665 3070 3065 3090 3060 21303
239 20250401 150600 1663151470 3065 3065 3065 3060 1395
240 20250401 150500 1658881640 3060 3060 3060 3060 959
241 20250401 150400 1655947100 3065 3065 3065 3065 2
242 20250401 150300 1655940970 3055 3055 3055 3055 981
243 20250401 150200 1652944015 3055 3055 3065 3055 613
244 20250401 150100 1651070290 3055 3055 3065 3055 2629
245 20250401 150000 1643029590 3055 3060 3070 3055 730
246 20250401 145900 1640796270 3055 3050 3055 3050 556
247 20250401 145800 1639097940 3050 3055 3055 3050 5292
248 20250401 145700 1622946700 3055 3060 3070 3055 4
249 20250401 145600 1622934445 3060 3055 3070 3050 129
250 20250401 145500 1622540705 3055 3050 3055 3050 92
251 20250401 145400 1622260000 3050 3050 3055 3050 601
252 20250401 145300 1620426400 3055 3050 3070 3050 2144
253 20250401 145200 1613878150 3050 3065 3065 3050 10147
254 20250401 145100 1582893650 3065 3065 3070 3065 604
255 20250401 145000 1581042370 3060 3060 3065 3060 738
256 20250401 144900 1578783175 3060 3080 3085 3060 17361
257 20250401 144800 1525449920 3080 3075 3120 3065 55893
258 20250401 144700 1352537320 3075 3070 3075 3060 4437
259 20250401 144600 1338920305 3070 3070 3070 3070 500
260 20250401 144500 1337385305 3070 3065 3070 3065 1589
261 20250401 144400 1332515015 3070 3070 3070 3070 0
262 20250401 144300 1332515015 3070 3070 3070 3070 6094
263 20250401 144200 1313806435 3070 3070 3075 3070 4448
264 20250401 144100 1300144765 3070 3065 3070 3060 4516
265 20250401 144000 1286288465 3065 3065 3065 3065 1097
266 20250401 143900 1282926160 3060 3060 3065 3060 730
267 20250401 143800 1280692355 3060 3060 3065 3055 5785
268 20250401 143700 1262999565 3070 3060 3070 3060 7892
269 20250401 143600 1238831790 3055 3057 3060 3055 354
270 20250401 143500 1237750311 3055 3060 3060 3055 801
271 20250401 143400 1235301756 3060 3055 3060 3050 3424
272 20250401 143300 1224854541 3050 3055 3055 3050 3231
273 20250401 143200 1214986271 3060 3060 3060 3060 1064
274 20250401 143100 1211730431 3055 3055 3060 3055 1445
275 20250401 143000 1207315756 3060 3060 3060 3055 1425
276 20250401 142900 1202961511 3060 3055 3060 3055 1522
277 20250401 142800 1198307646 3060 3045 3065 3045 7970
278 20250401 142700 1173986481 3045 3040 3045 3040 894
279 20250401 142600 1171268711 3040 3040 3040 3040 201
280 20250401 142500 1170657671 3040 3040 3040 3040 34
281 20250401 142400 1170554311 3025 3040 3040 3025 4239
282 20250401 142300 1157671751 3030 3035 3035 3030 6764
283 20250401 142200 1137164901 3035 3035 3035 3035 1478
284 20250401 142100 1132679171 3040 3040 3040 3040 337
285 20250401 142000 1131654691 3035 3035 3035 3035 0
286 20250401 141900 1131654691 3035 3035 3035 3035 111
287 20250401 141800 1131317806 3035 3040 3040 3035 275
288 20250401 141700 1130482806 3040 3035 3040 3035 130
289 20250401 141600 1130087746 3035 3035 3035 3035 2430
290 20250401 141500 1122712696 3035 3035 3035 3035 59
291 20250401 141400 1122533631 3040 3040 3040 3040 768
292 20250401 141300 1120198911 3040 3040 3040 3040 0
293 20250401 141200 1120198911 3040 3040 3040 3040 1
294 20250401 141100 1120195871 3035 3035 3035 3035 155
295 20250401 141000 1119725446 3035 3040 3040 3035 201
296 20250401 140900 1119115406 3040 3040 3040 3040 123
297 20250401 140800 1118741486 3040 3040 3040 3040 0
298 20250401 140700 1118741486 3040 3040 3040 3040 1
299 20250401 140600 1118738446 3030 3040 3040 3030 5300
300 20250401 140500 1102659446 3040 3035 3040 3035 2174
301 20250401 140400 1096060581 3030 3030 3030 3030 125
302 20250401 140300 1095681831 3030 3035 3035 3030 21
303 20250401 140200 1095618196 3035 3030 3035 3030 311
304 20250401 140100 1094675861 3030 3030 3030 3030 0
305 20250401 140000 1094675861 3030 3030 3030 3030 0
306 20250401 135900 1094675861 3030 3020 3030 3020 301
307 20250401 135800 1093766831 3035 3025 3035 3015 4101
308 20250401 135700 1081387621 3025 3025 3025 3025 1440
309 20250401 135600 1077031621 3035 3035 3035 3035 0
310 20250401 135500 1077031621 3035 3035 3035 3035 500
311 20250401 135400 1075514121 3030 3030 3030 3030 2159
312 20250401 135300 1068972351 3030 3030 3030 3030 172
313 20250401 135200 1068451191 3030 3030 3030 3030 0
314 20250401 135100 1068451191 3030 3030 3030 3030 201
315 20250401 135000 1067842161 3030 3025 3030 3020 417
316 20250401 134900 1066581106 3025 3025 3025 3025 0
317 20250401 134800 1066581106 3025 3025 3025 3025 0
318 20250401 134700 1066581106 3025 3025 3025 3025 49
319 20250401 134600 1066432881 3030 3030 3030 3030 130
320 20250401 134500 1066038981 3030 3030 3030 3030 129
321 20250401 134400 1065648111 3030 3030 3030 3030 0
322 20250401 134300 1065648111 3030 3030 3030 3030 1
323 20250401 134200 1065645081 3030 3030 3030 3030 0
324 20250401 134100 1065645081 3030 3030 3030 3030 1
325 20250401 134000 1065642051 3030 3030 3030 3030 666
326 20250401 133900 1063624071 3030 3030 3030 3030 0
327 20250401 133800 1063624071 3030 3025 3030 3025 238
328 20250401 133700 1062904116 3025 3025 3025 3020 523
329 20250401 133600 1061322156 3025 3025 3025 3025 0
330 20250401 133500 1061322156 3025 3020 3025 3020 219
331 20250401 133400 1060660281 3020 3020 3020 3020 0
332 20250401 133300 1060660281 3020 3020 3020 3020 0
333 20250401 133200 1060660281 3020 3020 3020 3020 1385
334 20250401 133100 1056477581 3020 3025 3025 3020 2214
335 20250401 133000 1049788661 3020 3025 3025 3020 1397
336 20250401 132900 1045565211 3025 3025 3025 3025 1654
337 20250401 132800 1040561861 3030 3030 3030 3030 0
338 20250401 132700 1040561861 3030 3030 3030 3030 50
339 20250401 132600 1040410361 3030 3030 3030 3030 100
340 20250401 132500 1040107361 3030 3030 3030 3030 100
341 20250401 132400 1039804361 3025 3030 3030 3025 1194
342 20250401 132300 1036192471 3030 3030 3030 3030 249
343 20250401 132200 1035438001 3032 3032 3032 3032 1
344 20250401 132100 1035434969 3035 3025 3035 3025 184
345 20250401 132000 1034878339 3025 3025 3025 3025 1247
346 20250401 131900 1031106164 3025 3025 3025 3025 499
347 20250401 131800 1029596689 3035 3035 3035 3035 0
348 20250401 131700 1029596689 3035 3035 3035 3025 11
349 20250401 131600 1029563314 3025 3025 3025 3025 316
350 20250401 131500 1028607414 3030 3035 3035 3030 401
351 20250401 131400 1027390569 3035 3030 3035 3030 2
352 20250401 131300 1027384504 3035 3035 3035 3035 0
353 20250401 131200 1027384504 3035 3035 3035 3035 0
354 20250401 131100 1027384504 3035 3035 3035 3035 0
355 20250401 131000 1027384504 3035 3035 3035 3035 95
356 20250401 130900 1027096179 3035 3025 3035 3025 1649
357 20250401 130800 1022107934 3035 3035 3035 3035 0
358 20250401 130700 1022107934 3035 3035 3035 3035 50
359 20250401 130600 1021956184 3035 3035 3035 3035 0
360 20250401 130500 1021956184 3035 3045 3045 3035 1169
361 20250401 130400 1018406239 3045 3040 3045 3040 1211
362 20250401 130300 1014721499 3040 3035 3040 3035 2944
363 20250401 130200 1005779474 3035 3035 3035 3035 0
364 20250401 130100 1005779474 3035 3035 3035 3035 842
365 20250401 130000 1003224004 3035 3035 3035 3035 15
366 20250401 125900 1003178479 3040 3040 3040 3040 6
367 20250401 125800 1003160239 3040 3035 3040 3035 301
368 20250401 125700 1002245204 3040 3045 3045 3035 326
369 20250401 125600 1001253684 3045 3025 3050 3025 12174
370 20250401 125500 964239794 3020 3025 3025 3020 723
371 20250401 125400 962056329 3020 3020 3020 3020 2174
372 20250401 125300 955490849 3025 3025 3025 3025 0
373 20250401 125200 955490849 3025 3020 3025 3020 468
374 20250401 125100 954075484 3020 3030 3030 3020 2702
375 20250401 125000 945901749 3030 3035 3035 3030 39
376 20250401 124900 945783464 3030 3035 3035 3030 56
377 20250401 124800 945613759 3035 3040 3040 3030 1419
378 20250401 124700 941312259 3040 3035 3040 3035 1015
379 20250401 124600 938231549 3035 3035 3035 3030 400
380 20250401 124500 937017569 3035 3030 3035 3030 681
381 20250401 124400 934953384 3030 3035 3035 3030 1307
382 20250401 124300 930990114 3035 3035 3040 3035 1450
383 20250401 124200 926588864 3035 3030 3035 3030 752
384 20250401 124100 924308654 3030 3030 3030 3030 37
385 20250401 124000 924196544 3035 3035 3035 3035 1
386 20250401 123900 924193509 3025 3030 3030 3025 1799
387 20250401 123800 918744464 3040 3040 3040 3040 1
388 20250401 123700 918741424 3040 3030 3040 3020 6497
389 20250401 123600 898997194 3035 3030 3035 3030 803
390 20250401 123500 896564099 3030 3030 3030 3020 523
391 20250401 123400 894979624 3020 3020 3020 3020 1000
392 20250401 123300 891959624 3030 3025 3030 3025 73
393 20250401 123200 891738474 3015 3015 3015 3015 314
394 20250401 123100 890791764 3015 3025 3025 3010 288
395 20250401 123000 889923069 3030 3025 3030 3020 434
396 20250401 122900 888609174 3035 3030 3035 3020 1145
397 20250401 122800 885141724 3025 3020 3025 3020 780
398 20250401 122700 882785069 3020 3010 3020 3010 171
399 20250401 122600 882268659 3010 3010 3010 3010 152
400 20250401 122500 881811139 3005 3010 3020 3005 660
401 20250401 122400 879826189 3005 3025 3025 3005 789
402 20250401 122300 877450879 3025 3020 3025 3020 2
403 20250401 122200 877444834 3030 3030 3035 3010 7083
404 20250401 122100 856079829 3030 3035 3040 3030 2229
405 20250401 122000 849313034 3035 3035 3040 3030 3010
406 20250401 121900 840175659 3030 3000 3045 2995 12513
407 20250401 121800 802261404 3005 3000 3005 2995 1365
408 20250401 121700 798173124 3000 3000 3000 3000 0
409 20250401 121600 798173124 3000 3010 3010 3000 181
410 20250401 121500 797630099 3005 3005 3005 3005 0
411 20250401 121400 797630099 3005 3005 3005 3005 96
412 20250401 121300 797341619 3005 3005 3010 3005 438
413 20250401 121200 796025424 3010 3010 3010 3010 58
414 20250401 121100 795850844 3010 3010 3010 3010 1
415 20250401 121000 795847834 3010 3010 3010 3010 0
416 20250401 120900 795847834 3010 3005 3010 3000 1723
417 20250401 120800 790678804 3010 3010 3010 3010 0
418 20250401 120700 790678804 3010 3005 3010 3005 297
419 20250401 120600 789786314 3005 3010 3010 3005 2
420 20250401 120500 789780299 3010 3010 3010 3010 0
421 20250401 120400 789780299 3010 3010 3010 3010 2
422 20250401 120300 789774279 3005 3005 3005 3005 0
423 20250401 120200 789774279 3005 3005 3010 3005 483
424 20250401 120100 788322849 3005 3005 3005 3005 0
425 20250401 120000 788322849 3005 3005 3005 3005 435
426 20250401 115900 787015674 3010 3010 3010 3010 8
427 20250401 115800 786991594 3005 3005 3005 3005 0
428 20250401 115700 786991594 3005 3010 3010 3005 20
429 20250401 115600 786931404 3000 3000 3000 3000 0
430 20250401 115500 786931404 3000 3000 3000 3000 100
431 20250401 115400 786631404 3010 3015 3015 3010 26
432 20250401 115300 786553139 3010 3010 3010 3010 0
433 20250401 115200 786553139 3010 3010 3015 3010 478
434 20250401 115100 785114354 3000 3000 3000 3000 1168
435 20250401 115000 781610354 3000 3005 3010 3000 1881
436 20250401 114900 775964544 3005 3010 3010 3005 127
437 20250401 114800 775582279 3010 3010 3010 3010 118
438 20250401 114700 775227099 3010 3010 3015 3010 1191
439 20250401 114600 771642184 3020 3025 3025 3020 18
440 20250401 114500 771587749 3025 3015 3025 3015 5
441 20250401 114400 771572654 3015 3015 3015 3015 851
442 20250401 114300 769006889 3015 3015 3015 3015 400
443 20250401 114200 767800889 3015 3025 3025 3015 2601
444 20250401 114100 759946664 3025 3025 3025 3025 826
445 20250401 114000 757448014 3025 3020 3025 3020 192
446 20250401 113900 756868124 3020 3020 3020 3020 150
447 20250401 113800 756415124 3025 3025 3025 3025 1
448 20250401 113700 756412099 3020 3020 3020 3020 248
449 20250401 113600 755663139 3020 3020 3020 3020 1
450 20250401 113500 755660119 3010 3020 3020 3000 9773
451 20250401 113400 726289724 3005 3015 3015 3005 405
452 20250401 113300 725069619 3015 3015 3015 3015 762
453 20250401 113200 722772189 3015 3025 3025 3015 1208
454 20250401 113100 719130039 3025 3025 3025 3025 2010
455 20250401 113000 713049789 3025 3025 3025 3025 6
456 20250401 112900 713031639 3025 3025 3025 3025 2
457 20250401 112800 713025589 3020 3020 3020 3020 22
458 20250401 112700 712959149 3025 3025 3025 3025 297
459 20250401 112600 712060724 3025 3025 3025 3025 769
460 20250401 112500 709734499 3025 3015 3025 3015 74
461 20250401 112400 709511369 3015 3025 3025 3015 1430
462 20250401 112300 705199399 3020 3025 3030 3020 3670
463 20250401 112200 694106179 3025 3015 3025 3015 957
464 20250401 112100 691220279 3015 3005 3015 3005 1046
465 20250401 112000 688072029 3005 3015 3015 3005 621
466 20250401 111900 686204709 3015 3015 3015 3015 850
467 20250401 111800 683641959 3015 3010 3015 3010 63
468 20250401 111700 683452204 3010 3010 3010 3010 0
469 20250401 111600 683452204 3010 3010 3010 3010 0
470 20250401 111500 683452204 3010 3010 3010 3010 1
471 20250401 111400 683449194 3000 3000 3000 3000 1
472 20250401 111300 683446194 3005 3005 3010 3005 2251
473 20250401 111200 676678299 3005 3005 3005 3005 40
474 20250401 111100 676558099 3005 3005 3005 3005 963
475 20250401 111000 673664284 3005 3000 3005 3000 222
476 20250401 110900 672998274 3000 2985 3000 2985 3328
477 20250401 110800 663040544 2985 2985 2990 2985 602
478 20250401 110700 661240629 2990 2990 2990 2990 7
479 20250401 110600 661219699 2990 2990 2990 2980 834
480 20250401 110500 658732179 2990 2990 2990 2990 16
481 20250401 110400 658684339 2985 2980 2985 2980 597
482 20250401 110300 656905274 2985 2985 2985 2985 1
483 20250401 110200 656902289 2990 2990 2990 2990 1
484 20250401 110100 656899299 2975 2975 2975 2975 10
485 20250401 110000 656869549 2990 2990 2990 2990 1
486 20250401 105900 656866559 2985 2980 2985 2980 1584
487 20250401 105800 652145724 2980 2980 2980 2980 1
488 20250401 105700 652142744 2970 2970 2990 2970 2130
489 20250401 105600 645816604 2970 2980 2980 2965 3557
490 20250401 105500 635249134 2990 2990 2990 2990 0
491 20250401 105400 635249134 2990 2985 2990 2985 4
492 20250401 105300 635237184 2975 2985 2985 2975 2036
493 20250401 105200 629170214 2990 2990 2990 2985 791
494 20250401 105100 626805499 2995 2995 2995 2995 2
495 20250401 105000 626799509 3000 3000 3000 3000 8
496 20250401 104900 626775509 3000 3000 3000 3000 0
497 20250401 104800 626775509 3000 2975 3000 2965 10453
498 20250401 104700 595614849 2985 2985 2985 2985 0
499 20250401 104600 595614849 2985 2985 2985 2985 0
500 20250401 104500 595614849 2985 2975 2985 2965 1712
501 20250401 104400 590515489 2965 2965 2970 2965 165
502 20250401 104300 590026259 2970 2965 2975 2960 3173
503 20250401 104200 580627289 2965 2970 2975 2965 303
504 20250401 104100 579726319 2970 2985 2985 2965 3197
505 20250401 104000 570244814 2970 2980 2980 2970 2900
506 20250401 103900 561621854 2985 2995 2995 2985 13
507 20250401 103800 561583024 2990 2990 2990 2990 0
508 20250401 103700 561583024 2990 2990 2990 2990 1
509 20250401 103600 561580034 2995 2995 2995 2995 1
510 20250401 103500 561577039 2995 2995 2995 2995 0
511 20250401 103400 561577039 2995 2995 2995 2995 0
512 20250401 103300 561577039 2995 2990 2995 2990 7
513 20250401 103200 561556104 2990 2990 2990 2990 1
514 20250401 103100 561553114 2995 2995 2995 2995 0
515 20250401 103000 561553114 2995 2985 2995 2980 66
516 20250401 102900 561356279 2995 2990 2995 2990 3
517 20250401 102800 561347299 2995 2995 2995 2990 4
518 20250401 102700 561335329 2995 2995 2995 2995 1501
519 20250401 102600 556839834 2995 2980 2995 2980 2259
520 20250401 102500 550107769 2980 2975 2980 2970 1598
521 20250401 102400 545346109 2980 2980 2980 2980 3
522 20250401 102300 545337169 2980 2977 2980 2977 542
523 20250401 102200 543722012 2975 2970 2975 2970 2015
524 20250401 102100 537737412 2970 2985 2985 2970 11650
525 20250401 102000 503023187 2985 3000 3000 2985 1383
526 20250401 101900 498886712 2995 2995 2995 2995 264
527 20250401 101800 498096032 2995 3000 3000 2995 497
528 20250401 101700 496606072 3000 2990 3000 2990 1047
529 20250401 101600 493474172 2990 2975 2990 2975 598
530 20250401 101500 491695107 2975 2995 3000 2975 5198
531 20250401 101400 476198072 2990 3000 3000 2990 680
532 20250401 101300 474164852 3000 3000 3000 2985 10879
533 20250401 101200 441643897 3005 3000 3005 3000 322
534 20250401 101100 440677887 3000 3005 3005 3000 138
535 20250401 101000 440263447 3000 3000 3005 3000 549
536 20250401 100900 438616442 3000 3005 3005 3000 214
537 20250401 100800 437974437 3005 3005 3005 3005 134
538 20250401 100700 437571767 3010 3010 3010 3010 34
539 20250401 100600 437469427 3005 3010 3010 3005 292
540 20250401 100500 436591797 3010 3010 3010 3010 0
541 20250401 100400 436591797 3010 3015 3015 3000 2705
542 20250401 100300 428459007 3020 3015 3020 3015 106
543 20250401 100200 428139407 3020 3020 3020 3020 300
544 20250401 100100 427233407 3020 3025 3025 3020 391
545 20250401 100000 426050742 3030 3020 3030 3020 53
546 20250401 095900 425890672 3020 3030 3035 3020 17000
547 20250401 095800 374515602 3025 3035 3035 3025 55
548 20250401 095700 374348947 3025 3025 3035 3025 2154
549 20250401 095600 367833087 3030 3035 3035 3030 657
550 20250401 095500 365839252 3035 3035 3035 3030 625
551 20250401 095400 363943332 3030 3030 3030 3030 207
552 20250401 095300 363316122 3030 3035 3040 3030 1473
553 20250401 095200 358849457 3035 3035 3035 3035 600
554 20250401 095100 357028457 3040 3035 3040 3035 113
555 20250401 095000 356685492 3035 3030 3035 3030 1877
556 20250401 094900 350995127 3030 3030 3030 3030 1478
557 20250401 094800 346516787 3025 3030 3030 3025 2
558 20250401 094700 346510732 3030 3025 3030 3025 223
559 20250401 094600 345835257 3030 3030 3030 3030 1
560 20250401 094500 345832227 3030 3030 3035 3025 1237
561 20250401 094400 342086437 3035 3030 3035 3030 703
562 20250401 094300 339953052 3035 3035 3035 3035 1599
563 20250401 094200 335100087 3035 3025 3035 3025 5452
564 20250401 094100 318591427 3025 3025 3025 3025 3
565 20250401 094000 318582352 3010 3025 3025 3010 761
566 20250401 093900 316290842 3010 3020 3020 3010 4795
567 20250401 093800 301843272 3020 3020 3025 3020 643
568 20250401 093700 299898757 3020 3025 3025 3020 1001
569 20250401 093600 296875232 3025 3020 3025 3020 423
570 20250401 093500 295597767 3020 3025 3025 3020 151
571 20250401 093400 295141492 3015 3020 3020 3015 356
572 20250401 093300 294066477 3015 3010 3015 3010 117
573 20250401 093200 293713807 3010 3015 3020 3010 1035
574 20250401 093100 290591977 3015 3015 3020 3015 115
575 20250401 093000 290245247 3015 3015 3020 3015 226
576 20250401 092900 289563662 3020 3025 3025 3015 1365
577 20250401 092800 285442447 3015 3015 3020 3015 1841
578 20250401 092700 279891807 3025 3025 3025 3025 0
579 20250401 092600 279891807 3025 3020 3025 3010 1144
580 20250401 092500 276440417 3025 3025 3025 3025 1
581 20250401 092400 276437392 3015 3025 3025 3015 2001
582 20250401 092300 270401840 3025 3025 3025 3025 373
583 20250401 092200 269273515 3025 3030 3030 3025 1190
584 20250401 092100 265673750 3030 3030 3035 3030 7
585 20250401 092000 265652535 3020 3030 3030 3020 8582
586 20250401 091900 239710025 3030 3030 3030 3025 1723
587 20250401 091800 234494335 3035 3030 3035 3030 61
588 20250401 091700 234309500 3020 3020 3030 3020 3204
589 20250401 091600 224614730 3025 3020 3025 3020 503
590 20250401 091500 223095665 3030 3025 3030 3025 338
591 20250401 091400 222073210 3015 3015 3015 3010 6152
592 20250401 091300 203545540 3015 3035 3035 3015 4987
593 20250401 091200 188468310 3025 3030 3035 3025 2406
594 20250401 091100 181186045 3025 3030 3035 3025 2349
595 20250401 091000 174068520 3045 3040 3045 3030 8202
596 20250401 090900 149148770 3040 3025 3050 3025 12249
597 20250401 090800 111930615 3025 3020 3025 3020 1200
598 20250401 090700 108301185 3020 3020 3025 3015 4702
599 20250401 090600 94122915 3020 3015 3025 3015 1422
600 20250401 090500 89830570 3010 3010 3015 3010 1971
601 20250401 090400 83889425 3000 3005 3005 3000 434
602 20250401 090300 82585550 3005 3015 3015 3000 5953
603 20250401 090200 64678255 3010 3010 3010 3010 363
604 20250401 090100 63585625 3010 3005 3020 2990 8482
605 20250401 090000 38042140 3005 2960 3005 2960 12839

1
009580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,62368324,0,185857605520,0.00
20250327,0,62368324,0,180244456360,0.00
20250326,0,62368324,0,183674714180,0.00
20250325,0,62368324,0,180868139600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 62368324 0 185857605520 0.00
3 20250327 0 62368324 0 180244456360 0.00
4 20250326 0 62368324 0 183674714180 0.00
5 20250325 0 62368324 0 180868139600 0.00