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

608
011230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,427803980,4350,4350,4350,4350,4492
20250401,190500,427803980,4350,4350,4350,4350,0
20250401,190400,427803980,4350,4350,4350,4350,0
20250401,190300,427803980,4350,4350,4350,4350,0
20250401,190200,427803980,4350,4350,4350,4350,0
20250401,190100,427803980,4350,4350,4350,4350,0
20250401,190000,427803980,4350,4350,4350,4350,0
20250401,185900,427803980,4350,4350,4350,4350,0
20250401,185800,427803980,4350,4350,4350,4350,0
20250401,185700,427803980,4350,4350,4350,4350,0
20250401,185600,427803980,4350,4350,4350,4350,0
20250401,185500,427803980,4350,4350,4350,4350,0
20250401,185400,427803980,4350,4350,4350,4350,0
20250401,185300,427803980,4350,4350,4350,4350,0
20250401,185200,427803980,4350,4350,4350,4350,0
20250401,185100,427803980,4350,4350,4350,4350,0
20250401,185000,427803980,4350,4350,4350,4350,0
20250401,184900,427803980,4350,4350,4350,4350,0
20250401,184800,427803980,4350,4350,4350,4350,0
20250401,184700,427803980,4350,4350,4350,4350,0
20250401,184600,427803980,4350,4350,4350,4350,0
20250401,184500,427803980,4350,4350,4350,4350,0
20250401,184400,427803980,4350,4350,4350,4350,0
20250401,184300,427803980,4350,4350,4350,4350,0
20250401,184200,427803980,4350,4350,4350,4350,0
20250401,184100,427803980,4350,4350,4350,4350,0
20250401,184000,427803980,4350,4350,4350,4350,0
20250401,183900,427803980,4350,4350,4350,4350,0
20250401,183800,427803980,4350,4350,4350,4350,0
20250401,183700,427803980,4350,4350,4350,4350,0
20250401,183600,427803980,4350,4350,4350,4350,4492
20250401,183500,427803980,4350,4350,4350,4350,0
20250401,183400,427803980,4350,4350,4350,4350,0
20250401,183300,427803980,4350,4350,4350,4350,0
20250401,183200,427803980,4350,4350,4350,4350,0
20250401,183100,427803980,4350,4350,4350,4350,0
20250401,183000,427803980,4350,4350,4350,4350,0
20250401,182900,427803980,4350,4350,4350,4350,0
20250401,182800,427803980,4350,4350,4350,4350,0
20250401,182700,427803980,4350,4350,4350,4350,0
20250401,182600,427803980,4350,4350,4350,4350,0
20250401,182500,427803980,4350,4350,4350,4350,0
20250401,182400,427803980,4350,4350,4350,4350,0
20250401,182300,427803980,4350,4350,4350,4350,0
20250401,182200,427803980,4350,4350,4350,4350,0
20250401,182100,427803980,4350,4350,4350,4350,0
20250401,182000,427803980,4350,4350,4350,4350,0
20250401,181900,427803980,4350,4350,4350,4350,0
20250401,181800,427803980,4350,4350,4350,4350,0
20250401,181700,427803980,4350,4350,4350,4350,0
20250401,181600,427803980,4350,4350,4350,4350,0
20250401,181500,427803980,4350,4350,4350,4350,0
20250401,181400,427803980,4350,4350,4350,4350,0
20250401,181300,427803980,4350,4350,4350,4350,0
20250401,181200,427803980,4350,4350,4350,4350,0
20250401,181100,427803980,4350,4350,4350,4350,0
20250401,181000,427803980,4350,4350,4350,4350,0
20250401,180900,427803980,4350,4350,4350,4350,0
20250401,180800,427803980,4350,4350,4350,4350,0
20250401,180700,427803980,4350,4350,4350,4350,0
20250401,180600,427803980,4350,4350,4350,4350,4492
20250401,180500,427803980,4350,4350,4350,4350,0
20250401,180400,427803980,4350,4350,4350,4350,0
20250401,180300,427803980,4350,4350,4350,4350,0
20250401,180200,427803980,4350,4350,4350,4350,0
20250401,180100,427803980,4350,4350,4350,4350,0
20250401,180000,427803980,4350,4350,4350,4350,0
20250401,175900,427803980,4350,4350,4350,4350,0
20250401,175800,427803980,4350,4350,4350,4350,0
20250401,175700,427803980,4350,4350,4350,4350,0
20250401,175600,427803980,4350,4350,4350,4350,0
20250401,175500,427803980,4350,4350,4350,4350,0
20250401,175400,427803980,4350,4350,4350,4350,0
20250401,175300,427803980,4350,4350,4350,4350,0
20250401,175200,427803980,4350,4350,4350,4350,0
20250401,175100,427803980,4350,4350,4350,4350,0
20250401,175000,427803980,4350,4350,4350,4350,0
20250401,174900,427803980,4350,4350,4350,4350,0
20250401,174800,427803980,4350,4350,4350,4350,0
20250401,174700,427803980,4350,4350,4350,4350,0
20250401,174600,427803980,4350,4350,4350,4350,0
20250401,174500,427803980,4350,4350,4350,4350,0
20250401,174400,427803980,4350,4350,4350,4350,0
20250401,174300,427803980,4350,4350,4350,4350,0
20250401,174200,427803980,4350,4350,4350,4350,0
20250401,174100,427803980,4350,4350,4350,4350,0
20250401,174000,427803980,4350,4350,4350,4350,0
20250401,173900,427803980,4350,4350,4350,4350,0
20250401,173800,427803980,4350,4350,4350,4350,0
20250401,173700,427803980,4350,4350,4350,4350,0
20250401,173600,427803980,4350,4350,4350,4350,4492
20250401,173500,427803980,4350,4350,4350,4350,0
20250401,173400,427803980,4350,4350,4350,4350,0
20250401,173300,427803980,4350,4350,4350,4350,0
20250401,173200,427803980,4350,4350,4350,4350,0
20250401,173100,427803980,4350,4350,4350,4350,0
20250401,173000,427803980,4350,4350,4350,4350,0
20250401,172900,427803980,4350,4350,4350,4350,0
20250401,172800,427803980,4350,4350,4350,4350,0
20250401,172700,427803980,4350,4350,4350,4350,0
20250401,172600,427803980,4350,4350,4350,4350,0
20250401,172500,427803980,4350,4350,4350,4350,0
20250401,172400,427803980,4350,4350,4350,4350,0
20250401,172300,427803980,4350,4350,4350,4350,0
20250401,172200,427803980,4350,4350,4350,4350,0
20250401,172100,427803980,4350,4350,4350,4350,0
20250401,172000,427803980,4350,4350,4350,4350,0
20250401,171900,427803980,4350,4350,4350,4350,0
20250401,171800,427803980,4350,4350,4350,4350,0
20250401,171700,427803980,4350,4350,4350,4350,0
20250401,171600,427803980,4350,4350,4350,4350,0
20250401,171500,427803980,4350,4350,4350,4350,0
20250401,171400,427803980,4350,4350,4350,4350,0
20250401,171300,427803980,4350,4350,4350,4350,0
20250401,171200,427803980,4350,4350,4350,4350,0
20250401,171100,427803980,4350,4350,4350,4350,0
20250401,171000,427803980,4350,4350,4350,4350,0
20250401,170900,427803980,4350,4350,4350,4350,0
20250401,170800,427803980,4350,4350,4350,4350,0
20250401,170700,427803980,4350,4350,4350,4350,0
20250401,170600,427803980,4350,4350,4350,4350,4492
20250401,170500,427803980,4350,4350,4350,4350,0
20250401,170400,427803980,4350,4350,4350,4350,0
20250401,170300,427803980,4350,4350,4350,4350,0
20250401,170200,427803980,4350,4350,4350,4350,0
20250401,170100,427803980,4350,4350,4350,4350,0
20250401,170000,427803980,4350,4350,4350,4350,0
20250401,165900,427803980,4350,4350,4350,4350,0
20250401,165800,427803980,4350,4350,4350,4350,0
20250401,165700,427803980,4350,4350,4350,4350,0
20250401,165600,427803980,4350,4350,4350,4350,0
20250401,165500,427803980,4350,4350,4350,4350,0
20250401,165400,427803980,4350,4350,4350,4350,0
20250401,165300,427803980,4350,4350,4350,4350,0
20250401,165200,427803980,4350,4350,4350,4350,0
20250401,165100,427803980,4350,4350,4350,4350,0
20250401,165000,427803980,4350,4350,4350,4350,0
20250401,164900,427803980,4350,4350,4350,4350,0
20250401,164800,427803980,4350,4350,4350,4350,0
20250401,164700,427803980,4350,4350,4350,4350,0
20250401,164600,427803980,4350,4350,4350,4350,0
20250401,164500,427803980,4350,4350,4350,4350,0
20250401,164400,427803980,4350,4350,4350,4350,0
20250401,164300,427803980,4350,4350,4350,4350,0
20250401,164200,427803980,4350,4350,4350,4350,0
20250401,164100,427803980,4350,4350,4350,4350,0
20250401,164000,427803980,4350,4350,4350,4350,0
20250401,163900,427803980,4350,4350,4350,4350,0
20250401,163800,427803980,4350,4350,4350,4350,0
20250401,163700,427803980,4350,4350,4350,4350,0
20250401,163600,427803980,4350,4350,4350,4350,4492
20250401,163500,427803980,4350,4350,4350,4350,0
20250401,163400,427803980,4350,4350,4350,4350,0
20250401,163300,427803980,4350,4350,4350,4350,0
20250401,163200,427803980,4350,4350,4350,4350,0
20250401,163100,427803980,4350,4350,4350,4350,0
20250401,163000,427803980,4350,4350,4350,4350,0
20250401,162900,427803980,4350,4350,4350,4350,0
20250401,162800,427803980,4350,4350,4350,4350,0
20250401,162700,427803980,4350,4350,4350,4350,0
20250401,162600,427803980,4350,4350,4350,4350,0
20250401,162500,427803980,4350,4350,4350,4350,0
20250401,162400,427803980,4350,4350,4350,4350,0
20250401,162300,427803980,4350,4350,4350,4350,0
20250401,162200,427803980,4350,4350,4350,4350,0
20250401,162100,427803980,4350,4350,4350,4350,0
20250401,162000,427803980,4350,4350,4350,4350,0
20250401,161900,427803980,4350,4350,4350,4350,0
20250401,161800,427803980,4350,4350,4350,4350,0
20250401,161700,427803980,4350,4350,4350,4350,0
20250401,161600,427803980,4350,4350,4350,4350,0
20250401,161500,427803980,4350,4350,4350,4350,0
20250401,161400,427803980,4350,4350,4350,4350,0
20250401,161300,427803980,4350,4350,4350,4350,0
20250401,161200,427803980,4350,4350,4350,4350,0
20250401,161100,427803980,4350,4350,4350,4350,0
20250401,161000,427803980,4350,4350,4350,4350,0
20250401,160900,427803980,4350,4350,4350,4350,0
20250401,160800,427803980,4350,4350,4350,4350,0
20250401,160700,427803980,4350,4350,4350,4350,0
20250401,160600,427803980,4350,4350,4350,4350,4492
20250401,160500,427803980,4350,4350,4350,4350,0
20250401,160400,427803980,4350,4350,4350,4350,0
20250401,160300,427803980,4350,4350,4350,4350,0
20250401,160200,427803980,4350,4350,4350,4350,0
20250401,160100,427803980,4350,4350,4350,4350,0
20250401,160000,427803980,4350,4350,4350,4350,0
20250401,155900,427803980,4350,4350,4350,4350,0
20250401,155800,427803980,4350,4350,4350,4350,0
20250401,155700,427803980,4350,4350,4350,4350,0
20250401,155600,427803980,4350,4350,4350,4350,0
20250401,155500,427803980,4350,4350,4350,4350,0
20250401,155400,427803980,4350,4350,4350,4350,0
20250401,155300,427803980,4350,4350,4350,4350,0
20250401,155200,427803980,4350,4350,4350,4350,0
20250401,155100,427803980,4350,4350,4350,4350,0
20250401,155000,427803980,4350,4350,4350,4350,0
20250401,154900,427803980,4350,4350,4350,4350,0
20250401,154800,427803980,4350,4350,4350,4350,0
20250401,154700,427803980,4350,4350,4350,4350,0
20250401,154600,427803980,4350,4350,4350,4350,0
20250401,154500,427803980,4350,4350,4350,4350,0
20250401,154400,427803980,4350,4350,4350,4350,0
20250401,154300,427803980,4350,4350,4350,4350,0
20250401,154200,427803980,4350,4350,4350,4350,0
20250401,154100,427803980,4350,4350,4350,4350,0
20250401,154000,427803980,4350,4350,4350,4350,0
20250401,153900,427803980,4350,4350,4350,4350,0
20250401,153800,427803980,4350,4350,4350,4350,0
20250401,153700,427803980,4350,4350,4350,4350,0
20250401,153600,427803980,4350,4350,4350,4350,4492
20250401,153500,427803980,4350,4350,4350,4350,0
20250401,153400,427803980,4350,4350,4350,4350,0
20250401,153300,427803980,4350,4350,4350,4350,0
20250401,153200,427803980,4350,4350,4350,4350,0
20250401,153100,427803980,4350,4350,4350,4350,0
20250401,153000,427803980,4350,4350,4350,4350,4492
20250401,152900,408263780,4340,4340,4340,4340,0
20250401,152800,408263780,4340,4340,4340,4340,0
20250401,152700,408263780,4340,4340,4340,4340,0
20250401,152600,408263780,4340,4340,4340,4340,0
20250401,152500,408263780,4340,4340,4340,4340,0
20250401,152400,408263780,4340,4340,4340,4340,0
20250401,152300,408263780,4340,4340,4340,4340,0
20250401,152200,408263780,4340,4340,4340,4340,0
20250401,152100,408263780,4340,4340,4340,4340,0
20250401,152000,408263780,4340,4340,4340,4340,0
20250401,151900,408263780,4340,4330,4340,4330,980
20250401,151800,404012650,4330,4330,4330,4330,30
20250401,151700,403882750,4330,4320,4330,4320,525
20250401,151600,401611440,4315,4300,4320,4300,1544
20250401,151500,394967020,4320,4320,4320,4300,42
20250401,151400,394785700,4295,4295,4295,4295,0
20250401,151300,394785700,4295,4295,4295,4295,220
20250401,151200,393840800,4290,4290,4290,4290,95
20250401,151100,393433250,4285,4285,4285,4285,0
20250401,151000,393433250,4285,4280,4285,4280,374
20250401,150900,391830915,4275,4275,4275,4275,105
20250401,150800,391382040,4270,4270,4270,4270,0
20250401,150700,391382040,4270,4270,4270,4270,0
20250401,150600,391382040,4270,4270,4270,4270,0
20250401,150500,391382040,4270,4270,4270,4270,0
20250401,150400,391382040,4270,4270,4270,4270,0
20250401,150300,391382040,4270,4270,4270,4270,0
20250401,150200,391382040,4270,4270,4270,4270,0
20250401,150100,391382040,4270,4270,4270,4270,1
20250401,150000,391377770,4270,4270,4270,4270,0
20250401,145900,391377770,4270,4270,4270,4270,201
20250401,145800,390519500,4295,4295,4295,4295,0
20250401,145700,390519500,4295,4295,4295,4295,0
20250401,145600,390519500,4295,4295,4295,4295,10
20250401,145500,390476550,4295,4295,4295,4295,0
20250401,145400,390476550,4295,4295,4295,4295,0
20250401,145300,390476550,4295,4295,4295,4295,20
20250401,145200,390390650,4280,4280,4280,4280,0
20250401,145100,390390650,4280,4280,4280,4280,286
20250401,145000,389166570,4280,4280,4280,4280,0
20250401,144900,389166570,4280,4280,4280,4280,0
20250401,144800,389166570,4280,4280,4280,4280,400
20250401,144700,387454570,4290,4290,4290,4290,0
20250401,144600,387454570,4290,4280,4290,4280,44
20250401,144500,387266050,4280,4280,4280,4280,28
20250401,144400,387146210,4280,4280,4280,4280,0
20250401,144300,387146210,4280,4280,4280,4280,0
20250401,144200,387146210,4280,4280,4280,4280,0
20250401,144100,387146210,4280,4280,4280,4280,0
20250401,144000,387146210,4280,4280,4280,4280,0
20250401,143900,387146210,4280,4280,4280,4280,103
20250401,143800,386705370,4290,4280,4290,4280,300
20250401,143700,385419370,4270,4270,4270,4270,0
20250401,143600,385419370,4270,4285,4285,4270,249
20250401,143500,384355695,4270,4270,4270,4270,0
20250401,143400,384355695,4270,4270,4270,4270,0
20250401,143300,384355695,4270,4305,4305,4270,1002
20250401,143200,380076405,4305,4305,4330,4305,1072
20250401,143100,375456545,4305,4305,4305,4305,0
20250401,143000,375456545,4305,4305,4305,4305,155
20250401,142900,374789270,4305,4305,4305,4305,0
20250401,142800,374789270,4305,4305,4305,4305,51
20250401,142700,374569715,4300,4300,4300,4300,0
20250401,142600,374569715,4300,4300,4300,4300,510
20250401,142500,372376715,4290,4290,4290,4290,0
20250401,142400,372376715,4290,4290,4290,4290,0
20250401,142300,372376715,4290,4290,4290,4290,12
20250401,142200,372325235,4290,4290,4290,4290,0
20250401,142100,372325235,4290,4290,4290,4290,0
20250401,142000,372325235,4290,4290,4290,4290,5
20250401,141900,372303785,4290,4290,4290,4290,0
20250401,141800,372303785,4290,4290,4290,4290,0
20250401,141700,372303785,4290,4290,4290,4290,70
20250401,141600,372003485,4290,4290,4290,4290,0
20250401,141500,372003485,4290,4290,4290,4290,0
20250401,141400,372003485,4290,4290,4290,4290,0
20250401,141300,372003485,4290,4290,4290,4290,0
20250401,141200,372003485,4290,4290,4290,4290,0
20250401,141100,372003485,4290,4290,4290,4290,0
20250401,141000,372003485,4290,4270,4290,4270,2174
20250401,140900,362708905,4255,4255,4255,4255,0
20250401,140800,362708905,4255,4255,4255,4255,3
20250401,140700,362696140,4270,4270,4270,4270,0
20250401,140600,362696140,4270,4270,4270,4270,0
20250401,140500,362696140,4270,4270,4270,4270,1
20250401,140400,362691870,4255,4255,4255,4255,31
20250401,140300,362559965,4255,4255,4255,4255,0
20250401,140200,362559965,4255,4255,4255,4255,60
20250401,140100,362304665,4255,4255,4255,4255,4
20250401,140000,362287645,4255,4255,4255,4255,0
20250401,135900,362287645,4255,4255,4255,4255,0
20250401,135800,362287645,4255,4255,4255,4255,0
20250401,135700,362287645,4255,4250,4255,4250,191
20250401,135600,361474990,4275,4275,4275,4275,0
20250401,135500,361474990,4275,4275,4275,4275,0
20250401,135400,361474990,4275,4275,4275,4275,1604
20250401,135300,354617890,4275,4275,4275,4275,0
20250401,135200,354617890,4275,4275,4275,4275,0
20250401,135100,354617890,4275,4275,4275,4275,0
20250401,135000,354617890,4275,4275,4275,4275,921
20250401,134900,350680615,4275,4260,4275,4250,3437
20250401,134800,336054640,4275,4275,4275,4275,0
20250401,134700,336054640,4275,4275,4275,4275,0
20250401,134600,336054640,4275,4275,4275,4275,0
20250401,134500,336054640,4275,4275,4275,4275,0
20250401,134400,336054640,4275,4275,4275,4275,217
20250401,134300,335126965,4280,4280,4280,4280,0
20250401,134200,335126965,4280,4280,4280,4280,0
20250401,134100,335126965,4280,4280,4280,4280,0
20250401,134000,335126965,4280,4280,4280,4280,0
20250401,133900,335126965,4280,4280,4280,4280,0
20250401,133800,335126965,4280,4280,4280,4280,0
20250401,133700,335126965,4280,4280,4280,4280,0
20250401,133600,335126965,4280,4280,4280,4280,0
20250401,133500,335126965,4280,4280,4280,4280,0
20250401,133400,335126965,4280,4280,4280,4280,0
20250401,133300,335126965,4280,4280,4280,4280,0
20250401,133200,335126965,4280,4280,4280,4280,0
20250401,133100,335126965,4280,4280,4280,4280,0
20250401,133000,335126965,4280,4280,4280,4280,0
20250401,132900,335126965,4280,4280,4280,4280,0
20250401,132800,335126965,4280,4280,4280,4280,1
20250401,132700,335122685,4265,4265,4265,4265,100
20250401,132600,334696185,4265,4265,4265,4265,0
20250401,132500,334696185,4265,4265,4265,4265,0
20250401,132400,334696185,4265,4265,4265,4265,0
20250401,132300,334696185,4265,4265,4265,4265,0
20250401,132200,334696185,4265,4265,4265,4265,0
20250401,132100,334696185,4265,4265,4265,4265,0
20250401,132000,334696185,4265,4265,4265,4265,0
20250401,131900,334696185,4265,4265,4265,4265,51
20250401,131800,334478670,4265,4265,4265,4265,60
20250401,131700,334222770,4260,4260,4260,4260,0
20250401,131600,334222770,4260,4260,4260,4260,20
20250401,131500,334137570,4285,4285,4285,4285,0
20250401,131400,334137570,4285,4285,4285,4285,10
20250401,131300,334094720,4285,4285,4285,4285,0
20250401,131200,334094720,4285,4285,4285,4285,60
20250401,131100,333837620,4285,4285,4285,4285,0
20250401,131000,333837620,4285,4285,4285,4285,0
20250401,130900,333837620,4285,4285,4285,4285,0
20250401,130800,333837620,4285,4255,4285,4255,22
20250401,130700,333743980,4255,4255,4285,4255,573
20250401,130600,331298345,4280,4280,4280,4280,0
20250401,130500,331298345,4280,4280,4280,4280,0
20250401,130400,331298345,4280,4280,4280,4280,0
20250401,130300,331298345,4280,4280,4280,4280,0
20250401,130200,331298345,4280,4280,4280,4280,0
20250401,130100,331298345,4280,4295,4295,4280,4840
20250401,130000,310541965,4300,4300,4300,4300,0
20250401,125900,310541965,4300,4300,4300,4300,300
20250401,125800,309251965,4300,4300,4300,4300,10
20250401,125700,309208965,4300,4300,4300,4300,0
20250401,125600,309208965,4300,4300,4300,4300,0
20250401,125500,309208965,4300,4300,4300,4300,0
20250401,125400,309208965,4300,4300,4300,4300,3
20250401,125300,309196065,4310,4310,4310,4310,0
20250401,125200,309196065,4310,4310,4310,4310,370
20250401,125100,307601365,4310,4310,4310,4310,0
20250401,125000,307601365,4310,4310,4310,4310,0
20250401,124900,307601365,4310,4310,4310,4310,19
20250401,124800,307519475,4300,4300,4300,4300,5
20250401,124700,307497975,4305,4320,4320,4300,2387
20250401,124600,297214660,4325,4325,4325,4325,0
20250401,124500,297214660,4325,4325,4325,4325,0
20250401,124400,297214660,4325,4325,4325,4325,0
20250401,124300,297214660,4325,4325,4325,4325,0
20250401,124200,297214660,4325,4330,4330,4325,960
20250401,124100,293058130,4350,4350,4350,4350,0
20250401,124000,293058130,4350,4350,4350,4350,0
20250401,123900,293058130,4350,4350,4350,4350,0
20250401,123800,293058130,4350,4350,4350,4350,0
20250401,123700,293058130,4350,4350,4350,4350,2
20250401,123600,293049430,4350,4350,4350,4350,0
20250401,123500,293049430,4350,4350,4350,4350,0
20250401,123400,293049430,4350,4350,4350,4350,1
20250401,123300,293045080,4330,4330,4330,4330,6
20250401,123200,293019100,4330,4330,4330,4330,0
20250401,123100,293019100,4330,4330,4330,4330,0
20250401,123000,293019100,4330,4330,4330,4330,0
20250401,122900,293019100,4330,4330,4330,4330,0
20250401,122800,293019100,4330,4330,4330,4330,0
20250401,122700,293019100,4330,4340,4340,4330,400
20250401,122600,291286885,4350,4350,4350,4350,0
20250401,122500,291286885,4350,4350,4350,4350,11
20250401,122400,291239035,4350,4350,4350,4350,0
20250401,122300,291239035,4350,4350,4350,4350,9
20250401,122200,291199885,4335,4335,4335,4335,0
20250401,122100,291199885,4335,4335,4335,4335,396
20250401,122000,289483225,4335,4335,4335,4335,0
20250401,121900,289483225,4335,4335,4335,4335,0
20250401,121800,289483225,4335,4335,4335,4335,0
20250401,121700,289483225,4335,4335,4335,4335,0
20250401,121600,289483225,4335,4335,4335,4335,0
20250401,121500,289483225,4335,4335,4335,4335,0
20250401,121400,289483225,4335,4335,4335,4335,0
20250401,121300,289483225,4335,4345,4345,4335,696
20250401,121200,286459495,4350,4345,4350,4345,26
20250401,121100,286346500,4345,4345,4345,4345,232
20250401,121000,285338460,4345,4315,4345,4315,749
20250401,120900,282089440,4310,4300,4310,4300,137
20250401,120800,281499650,4280,4285,4285,4280,200
20250401,120700,280643400,4280,4280,4280,4280,0
20250401,120600,280643400,4280,4280,4280,4280,0
20250401,120500,280643400,4280,4280,4280,4280,0
20250401,120400,280643400,4280,4280,4280,4280,0
20250401,120300,280643400,4280,4280,4280,4280,731
20250401,120200,277514720,4280,4280,4280,4280,0
20250401,120100,277514720,4280,4280,4280,4280,0
20250401,120000,277514720,4280,4280,4280,4280,0
20250401,115900,277514720,4280,4280,4280,4280,0
20250401,115800,277514720,4280,4280,4280,4280,1
20250401,115700,277510440,4280,4280,4280,4280,0
20250401,115600,277510440,4280,4280,4280,4280,0
20250401,115500,277510440,4280,4280,4280,4280,0
20250401,115400,277510440,4280,4280,4280,4280,0
20250401,115300,277510440,4280,4280,4280,4280,2
20250401,115200,277501880,4280,4280,4280,4280,0
20250401,115100,277501880,4280,4280,4280,4280,1
20250401,115000,277497600,4250,4250,4260,4250,218
20250401,114900,276569695,4230,4230,4230,4230,0
20250401,114800,276569695,4230,4230,4230,4230,0
20250401,114700,276569695,4230,4230,4230,4230,0
20250401,114600,276569695,4230,4230,4230,4230,0
20250401,114500,276569695,4230,4240,4240,4230,1000
20250401,114400,272336915,4265,4230,4265,4230,913
20250401,114300,268462925,4230,4230,4230,4230,398
20250401,114200,266779385,4220,4255,4255,4220,1000
20250401,114100,262544155,4250,4280,4280,4250,457
20250401,114000,260599115,4280,4280,4280,4280,0
20250401,113900,260599115,4280,4285,4285,4280,27
20250401,113800,260483440,4285,4285,4285,4285,0
20250401,113700,260483440,4285,4285,4285,4285,9
20250401,113600,260444875,4285,4285,4285,4285,0
20250401,113500,260444875,4285,4285,4285,4285,1
20250401,113400,260440590,4285,4285,4285,4285,0
20250401,113300,260440590,4285,4285,4285,4285,0
20250401,113200,260440590,4285,4290,4290,4285,240
20250401,113100,259411325,4290,4290,4290,4290,0
20250401,113000,259411325,4290,4300,4300,4285,3280
20250401,112900,245338685,4320,4300,4320,4300,357
20250401,112800,243803525,4310,4310,4310,4310,99
20250401,112700,243376835,4325,4325,4325,4325,333
20250401,112600,241936610,4335,4335,4335,4335,665
20250401,112500,239053835,4300,4300,4300,4300,0
20250401,112400,239053835,4300,4300,4300,4300,0
20250401,112300,239053835,4300,4300,4300,4300,0
20250401,112200,239053835,4300,4300,4300,4300,0
20250401,112100,239053835,4300,4310,4310,4300,706
20250401,112000,236013110,4345,4345,4345,4345,0
20250401,111900,236013110,4345,4345,4345,4345,12
20250401,111800,235960970,4345,4345,4345,4345,210
20250401,111700,235048520,4345,4345,4345,4345,2
20250401,111600,235039830,4345,4345,4345,4345,0
20250401,111500,235039830,4345,4345,4345,4345,68
20250401,111400,234744370,4350,4350,4350,4350,0
20250401,111300,234744370,4350,4350,4350,4350,0
20250401,111200,234744370,4350,4350,4350,4350,0
20250401,111100,234744370,4350,4300,4350,4300,282
20250401,111000,233527795,4385,4330,4400,4325,1049
20250401,110900,228953955,4250,4300,4365,4250,2968
20250401,110800,216109450,4280,4280,4280,4280,10
20250401,110700,216066650,4280,4275,4280,4275,265
20250401,110600,214932595,4250,4250,4250,4250,0
20250401,110500,214932595,4250,4250,4250,4250,100
20250401,110400,214507595,4335,4275,4335,4275,1993
20250401,110300,205943555,4275,4240,4275,4240,665
20250401,110200,203121760,4240,4240,4240,4240,0
20250401,110100,203121760,4240,4240,4240,4240,0
20250401,110000,203121760,4240,4240,4240,4240,1
20250401,105900,203117520,4215,4240,4240,4215,3
20250401,105800,203104850,4215,4215,4215,4215,0
20250401,105700,203104850,4215,4215,4215,4215,38
20250401,105600,202944680,4210,4215,4215,4210,750
20250401,105500,199784485,4210,4210,4210,4210,0
20250401,105400,199784485,4210,4210,4210,4210,0
20250401,105300,199784485,4210,4210,4210,4210,0
20250401,105200,199784485,4210,4215,4215,4210,700
20250401,105100,196837045,4215,4220,4220,4215,356
20250401,105000,195334760,4220,4220,4220,4220,2
20250401,104900,195326320,4220,4230,4230,4220,65
20250401,104800,195051610,4240,4240,4240,4240,0
20250401,104700,195051610,4240,4240,4240,4240,11
20250401,104600,195004970,4240,4240,4240,4240,4
20250401,104500,194988010,4240,4240,4240,4240,0
20250401,104400,194988010,4240,4245,4245,4240,553
20250401,104300,192642960,4245,4240,4245,4240,440
20250401,104200,190775330,4240,4240,4240,4240,33
20250401,104100,190635410,4245,4245,4245,4245,0
20250401,104000,190635410,4245,4245,4245,4245,55
20250401,103900,190401935,4245,4245,4245,4245,37
20250401,103800,190244870,4245,4245,4245,4245,0
20250401,103700,190244870,4245,4245,4245,4245,0
20250401,103600,190244870,4245,4245,4245,4245,34
20250401,103500,190100540,4280,4280,4280,4280,0
20250401,103400,190100540,4280,4280,4280,4280,0
20250401,103300,190100540,4280,4280,4280,4280,0
20250401,103200,190100540,4280,4280,4280,4280,79
20250401,103100,189762420,4290,4230,4290,4230,1592
20250401,103000,182972485,4235,4235,4235,4235,0
20250401,102900,182972485,4235,4235,4235,4235,0
20250401,102800,182972485,4235,4235,4235,4235,0
20250401,102700,182972485,4235,4215,4235,4210,23
20250401,102600,182875600,4210,4215,4215,4210,891
20250401,102500,179123795,4240,4240,4240,4240,2
20250401,102400,179115315,4245,4245,4245,4245,0
20250401,102300,179115315,4245,4245,4245,4245,201
20250401,102200,178262070,4215,4215,4215,4215,0
20250401,102100,178262070,4215,4215,4215,4215,8
20250401,102000,178228350,4230,4230,4230,4230,0
20250401,101900,178228350,4230,4230,4230,4230,0
20250401,101800,178228350,4230,4230,4230,4230,0
20250401,101700,178228350,4230,4230,4230,4230,0
20250401,101600,178228350,4230,4230,4230,4230,0
20250401,101500,178228350,4230,4230,4230,4230,0
20250401,101400,178228350,4230,4230,4230,4230,110
20250401,101300,177763050,4230,4230,4230,4230,0
20250401,101200,177763050,4230,4230,4230,4230,400
20250401,101100,176071050,4230,4205,4230,4205,6025
20250401,101000,150728710,4205,4200,4205,4200,1006
20250401,100900,146499930,4200,4195,4200,4195,2
20250401,100800,146491535,4200,4200,4200,4200,0
20250401,100700,146491535,4200,4200,4200,4200,23
20250401,100600,146394935,4200,4200,4200,4200,0
20250401,100500,146394935,4200,4200,4200,4200,1
20250401,100400,146390735,4185,4185,4185,4185,74
20250401,100300,146081045,4200,4200,4200,4200,14
20250401,100200,146022245,4200,4205,4205,4200,181
20250401,100100,145261615,4205,4205,4205,4200,27
20250401,100000,145148190,4200,4200,4200,4200,0
20250401,095900,145148190,4200,4200,4200,4200,0
20250401,095800,145148190,4200,4200,4200,4200,5
20250401,095700,145127190,4205,4190,4205,4175,1370
20250401,095600,139372795,4200,4180,4200,4180,279
20250401,095500,138201955,4200,4175,4200,4175,1205
20250401,095400,133154530,4150,4150,4150,4150,150
20250401,095300,132532030,4145,4145,4145,4145,0
20250401,095200,132532030,4145,4150,4175,4140,1302
20250401,095100,127127940,4150,4150,4150,4150,397
20250401,095000,125480390,4155,4155,4155,4155,501
20250401,094900,123398735,4155,4155,4155,4155,115
20250401,094800,122920910,4155,4155,4155,4155,662
20250401,094700,120170300,4155,4165,4165,4150,1569
20250401,094600,113649555,4185,4165,4185,4155,3032
20250401,094500,101043805,4165,4180,4180,4165,1390
20250401,094400,95250245,4175,4200,4205,4175,4191
20250401,094300,77721330,4200,4220,4225,4200,2111
20250401,094200,68841790,4225,4225,4225,4225,0
20250401,094100,68841790,4225,4225,4225,4225,118
20250401,094000,68343240,4225,4235,4235,4225,619
20250401,093900,65726445,4235,4235,4235,4235,2
20250401,093800,65717975,4240,4225,4240,4225,6
20250401,093700,65692565,4230,4230,4230,4230,3
20250401,093600,65679875,4230,4230,4230,4230,20
20250401,093500,65595275,4230,4230,4230,4230,224
20250401,093400,64647755,4230,4235,4235,4230,1247
20250401,093300,59366725,4240,4240,4240,4240,0
20250401,093200,59366725,4240,4240,4240,4240,50
20250401,093100,59154725,4250,4270,4270,4240,1285
20250401,093000,53693655,4270,4235,4270,4230,709
20250401,092900,50691390,4225,4250,4250,4225,1942
20250401,092800,42459220,4265,4265,4265,4265,0
20250401,092700,42459220,4265,4265,4265,4265,526
20250401,092600,40215830,4265,4245,4265,4245,2
20250401,092500,40207320,4245,4245,4245,4245,105
20250401,092400,39761595,4240,4275,4275,4240,1913
20250401,092300,31628795,4290,4290,4290,4290,0
20250401,092200,31628795,4290,4290,4290,4290,0
20250401,092100,31628795,4290,4290,4290,4290,208
20250401,092000,30736475,4290,4290,4290,4290,13
20250401,091900,30680705,4285,4285,4285,4285,0
20250401,091800,30680705,4285,4285,4285,4285,3076
20250401,091700,17500045,4285,4285,4285,4285,0
20250401,091600,17500045,4285,4255,4285,4255,98
20250401,091500,17082815,4250,4290,4290,4250,1041
20250401,091400,12621605,4295,4295,4295,4295,11
20250401,091300,12574360,4295,4295,4295,4295,123
20250401,091200,12046075,4302,4302,4302,4302,400
20250401,091100,10325275,4305,4305,4305,4305,94
20250401,091000,9920605,4300,4290,4300,4290,278
20250401,090900,8727975,4310,4320,4320,4310,88
20250401,090800,8348425,4320,4320,4320,4320,345
20250401,090700,6858025,4320,4340,4340,4320,474
20250401,090600,4810265,4340,4315,4340,4315,4
20250401,090500,4792930,4315,4315,4315,4315,61
20250401,090400,4529715,4310,4290,4310,4290,10
20250401,090300,4486765,4290,4300,4300,4290,317
20250401,090200,3126655,4300,4290,4300,4290,366
20250401,090100,1556205,4290,4290,4290,4285,224
20250401,090000,595615,4285,4285,4285,4285,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 427803980 4350 4350 4350 4350 4492
3 20250401 190500 427803980 4350 4350 4350 4350 0
4 20250401 190400 427803980 4350 4350 4350 4350 0
5 20250401 190300 427803980 4350 4350 4350 4350 0
6 20250401 190200 427803980 4350 4350 4350 4350 0
7 20250401 190100 427803980 4350 4350 4350 4350 0
8 20250401 190000 427803980 4350 4350 4350 4350 0
9 20250401 185900 427803980 4350 4350 4350 4350 0
10 20250401 185800 427803980 4350 4350 4350 4350 0
11 20250401 185700 427803980 4350 4350 4350 4350 0
12 20250401 185600 427803980 4350 4350 4350 4350 0
13 20250401 185500 427803980 4350 4350 4350 4350 0
14 20250401 185400 427803980 4350 4350 4350 4350 0
15 20250401 185300 427803980 4350 4350 4350 4350 0
16 20250401 185200 427803980 4350 4350 4350 4350 0
17 20250401 185100 427803980 4350 4350 4350 4350 0
18 20250401 185000 427803980 4350 4350 4350 4350 0
19 20250401 184900 427803980 4350 4350 4350 4350 0
20 20250401 184800 427803980 4350 4350 4350 4350 0
21 20250401 184700 427803980 4350 4350 4350 4350 0
22 20250401 184600 427803980 4350 4350 4350 4350 0
23 20250401 184500 427803980 4350 4350 4350 4350 0
24 20250401 184400 427803980 4350 4350 4350 4350 0
25 20250401 184300 427803980 4350 4350 4350 4350 0
26 20250401 184200 427803980 4350 4350 4350 4350 0
27 20250401 184100 427803980 4350 4350 4350 4350 0
28 20250401 184000 427803980 4350 4350 4350 4350 0
29 20250401 183900 427803980 4350 4350 4350 4350 0
30 20250401 183800 427803980 4350 4350 4350 4350 0
31 20250401 183700 427803980 4350 4350 4350 4350 0
32 20250401 183600 427803980 4350 4350 4350 4350 4492
33 20250401 183500 427803980 4350 4350 4350 4350 0
34 20250401 183400 427803980 4350 4350 4350 4350 0
35 20250401 183300 427803980 4350 4350 4350 4350 0
36 20250401 183200 427803980 4350 4350 4350 4350 0
37 20250401 183100 427803980 4350 4350 4350 4350 0
38 20250401 183000 427803980 4350 4350 4350 4350 0
39 20250401 182900 427803980 4350 4350 4350 4350 0
40 20250401 182800 427803980 4350 4350 4350 4350 0
41 20250401 182700 427803980 4350 4350 4350 4350 0
42 20250401 182600 427803980 4350 4350 4350 4350 0
43 20250401 182500 427803980 4350 4350 4350 4350 0
44 20250401 182400 427803980 4350 4350 4350 4350 0
45 20250401 182300 427803980 4350 4350 4350 4350 0
46 20250401 182200 427803980 4350 4350 4350 4350 0
47 20250401 182100 427803980 4350 4350 4350 4350 0
48 20250401 182000 427803980 4350 4350 4350 4350 0
49 20250401 181900 427803980 4350 4350 4350 4350 0
50 20250401 181800 427803980 4350 4350 4350 4350 0
51 20250401 181700 427803980 4350 4350 4350 4350 0
52 20250401 181600 427803980 4350 4350 4350 4350 0
53 20250401 181500 427803980 4350 4350 4350 4350 0
54 20250401 181400 427803980 4350 4350 4350 4350 0
55 20250401 181300 427803980 4350 4350 4350 4350 0
56 20250401 181200 427803980 4350 4350 4350 4350 0
57 20250401 181100 427803980 4350 4350 4350 4350 0
58 20250401 181000 427803980 4350 4350 4350 4350 0
59 20250401 180900 427803980 4350 4350 4350 4350 0
60 20250401 180800 427803980 4350 4350 4350 4350 0
61 20250401 180700 427803980 4350 4350 4350 4350 0
62 20250401 180600 427803980 4350 4350 4350 4350 4492
63 20250401 180500 427803980 4350 4350 4350 4350 0
64 20250401 180400 427803980 4350 4350 4350 4350 0
65 20250401 180300 427803980 4350 4350 4350 4350 0
66 20250401 180200 427803980 4350 4350 4350 4350 0
67 20250401 180100 427803980 4350 4350 4350 4350 0
68 20250401 180000 427803980 4350 4350 4350 4350 0
69 20250401 175900 427803980 4350 4350 4350 4350 0
70 20250401 175800 427803980 4350 4350 4350 4350 0
71 20250401 175700 427803980 4350 4350 4350 4350 0
72 20250401 175600 427803980 4350 4350 4350 4350 0
73 20250401 175500 427803980 4350 4350 4350 4350 0
74 20250401 175400 427803980 4350 4350 4350 4350 0
75 20250401 175300 427803980 4350 4350 4350 4350 0
76 20250401 175200 427803980 4350 4350 4350 4350 0
77 20250401 175100 427803980 4350 4350 4350 4350 0
78 20250401 175000 427803980 4350 4350 4350 4350 0
79 20250401 174900 427803980 4350 4350 4350 4350 0
80 20250401 174800 427803980 4350 4350 4350 4350 0
81 20250401 174700 427803980 4350 4350 4350 4350 0
82 20250401 174600 427803980 4350 4350 4350 4350 0
83 20250401 174500 427803980 4350 4350 4350 4350 0
84 20250401 174400 427803980 4350 4350 4350 4350 0
85 20250401 174300 427803980 4350 4350 4350 4350 0
86 20250401 174200 427803980 4350 4350 4350 4350 0
87 20250401 174100 427803980 4350 4350 4350 4350 0
88 20250401 174000 427803980 4350 4350 4350 4350 0
89 20250401 173900 427803980 4350 4350 4350 4350 0
90 20250401 173800 427803980 4350 4350 4350 4350 0
91 20250401 173700 427803980 4350 4350 4350 4350 0
92 20250401 173600 427803980 4350 4350 4350 4350 4492
93 20250401 173500 427803980 4350 4350 4350 4350 0
94 20250401 173400 427803980 4350 4350 4350 4350 0
95 20250401 173300 427803980 4350 4350 4350 4350 0
96 20250401 173200 427803980 4350 4350 4350 4350 0
97 20250401 173100 427803980 4350 4350 4350 4350 0
98 20250401 173000 427803980 4350 4350 4350 4350 0
99 20250401 172900 427803980 4350 4350 4350 4350 0
100 20250401 172800 427803980 4350 4350 4350 4350 0
101 20250401 172700 427803980 4350 4350 4350 4350 0
102 20250401 172600 427803980 4350 4350 4350 4350 0
103 20250401 172500 427803980 4350 4350 4350 4350 0
104 20250401 172400 427803980 4350 4350 4350 4350 0
105 20250401 172300 427803980 4350 4350 4350 4350 0
106 20250401 172200 427803980 4350 4350 4350 4350 0
107 20250401 172100 427803980 4350 4350 4350 4350 0
108 20250401 172000 427803980 4350 4350 4350 4350 0
109 20250401 171900 427803980 4350 4350 4350 4350 0
110 20250401 171800 427803980 4350 4350 4350 4350 0
111 20250401 171700 427803980 4350 4350 4350 4350 0
112 20250401 171600 427803980 4350 4350 4350 4350 0
113 20250401 171500 427803980 4350 4350 4350 4350 0
114 20250401 171400 427803980 4350 4350 4350 4350 0
115 20250401 171300 427803980 4350 4350 4350 4350 0
116 20250401 171200 427803980 4350 4350 4350 4350 0
117 20250401 171100 427803980 4350 4350 4350 4350 0
118 20250401 171000 427803980 4350 4350 4350 4350 0
119 20250401 170900 427803980 4350 4350 4350 4350 0
120 20250401 170800 427803980 4350 4350 4350 4350 0
121 20250401 170700 427803980 4350 4350 4350 4350 0
122 20250401 170600 427803980 4350 4350 4350 4350 4492
123 20250401 170500 427803980 4350 4350 4350 4350 0
124 20250401 170400 427803980 4350 4350 4350 4350 0
125 20250401 170300 427803980 4350 4350 4350 4350 0
126 20250401 170200 427803980 4350 4350 4350 4350 0
127 20250401 170100 427803980 4350 4350 4350 4350 0
128 20250401 170000 427803980 4350 4350 4350 4350 0
129 20250401 165900 427803980 4350 4350 4350 4350 0
130 20250401 165800 427803980 4350 4350 4350 4350 0
131 20250401 165700 427803980 4350 4350 4350 4350 0
132 20250401 165600 427803980 4350 4350 4350 4350 0
133 20250401 165500 427803980 4350 4350 4350 4350 0
134 20250401 165400 427803980 4350 4350 4350 4350 0
135 20250401 165300 427803980 4350 4350 4350 4350 0
136 20250401 165200 427803980 4350 4350 4350 4350 0
137 20250401 165100 427803980 4350 4350 4350 4350 0
138 20250401 165000 427803980 4350 4350 4350 4350 0
139 20250401 164900 427803980 4350 4350 4350 4350 0
140 20250401 164800 427803980 4350 4350 4350 4350 0
141 20250401 164700 427803980 4350 4350 4350 4350 0
142 20250401 164600 427803980 4350 4350 4350 4350 0
143 20250401 164500 427803980 4350 4350 4350 4350 0
144 20250401 164400 427803980 4350 4350 4350 4350 0
145 20250401 164300 427803980 4350 4350 4350 4350 0
146 20250401 164200 427803980 4350 4350 4350 4350 0
147 20250401 164100 427803980 4350 4350 4350 4350 0
148 20250401 164000 427803980 4350 4350 4350 4350 0
149 20250401 163900 427803980 4350 4350 4350 4350 0
150 20250401 163800 427803980 4350 4350 4350 4350 0
151 20250401 163700 427803980 4350 4350 4350 4350 0
152 20250401 163600 427803980 4350 4350 4350 4350 4492
153 20250401 163500 427803980 4350 4350 4350 4350 0
154 20250401 163400 427803980 4350 4350 4350 4350 0
155 20250401 163300 427803980 4350 4350 4350 4350 0
156 20250401 163200 427803980 4350 4350 4350 4350 0
157 20250401 163100 427803980 4350 4350 4350 4350 0
158 20250401 163000 427803980 4350 4350 4350 4350 0
159 20250401 162900 427803980 4350 4350 4350 4350 0
160 20250401 162800 427803980 4350 4350 4350 4350 0
161 20250401 162700 427803980 4350 4350 4350 4350 0
162 20250401 162600 427803980 4350 4350 4350 4350 0
163 20250401 162500 427803980 4350 4350 4350 4350 0
164 20250401 162400 427803980 4350 4350 4350 4350 0
165 20250401 162300 427803980 4350 4350 4350 4350 0
166 20250401 162200 427803980 4350 4350 4350 4350 0
167 20250401 162100 427803980 4350 4350 4350 4350 0
168 20250401 162000 427803980 4350 4350 4350 4350 0
169 20250401 161900 427803980 4350 4350 4350 4350 0
170 20250401 161800 427803980 4350 4350 4350 4350 0
171 20250401 161700 427803980 4350 4350 4350 4350 0
172 20250401 161600 427803980 4350 4350 4350 4350 0
173 20250401 161500 427803980 4350 4350 4350 4350 0
174 20250401 161400 427803980 4350 4350 4350 4350 0
175 20250401 161300 427803980 4350 4350 4350 4350 0
176 20250401 161200 427803980 4350 4350 4350 4350 0
177 20250401 161100 427803980 4350 4350 4350 4350 0
178 20250401 161000 427803980 4350 4350 4350 4350 0
179 20250401 160900 427803980 4350 4350 4350 4350 0
180 20250401 160800 427803980 4350 4350 4350 4350 0
181 20250401 160700 427803980 4350 4350 4350 4350 0
182 20250401 160600 427803980 4350 4350 4350 4350 4492
183 20250401 160500 427803980 4350 4350 4350 4350 0
184 20250401 160400 427803980 4350 4350 4350 4350 0
185 20250401 160300 427803980 4350 4350 4350 4350 0
186 20250401 160200 427803980 4350 4350 4350 4350 0
187 20250401 160100 427803980 4350 4350 4350 4350 0
188 20250401 160000 427803980 4350 4350 4350 4350 0
189 20250401 155900 427803980 4350 4350 4350 4350 0
190 20250401 155800 427803980 4350 4350 4350 4350 0
191 20250401 155700 427803980 4350 4350 4350 4350 0
192 20250401 155600 427803980 4350 4350 4350 4350 0
193 20250401 155500 427803980 4350 4350 4350 4350 0
194 20250401 155400 427803980 4350 4350 4350 4350 0
195 20250401 155300 427803980 4350 4350 4350 4350 0
196 20250401 155200 427803980 4350 4350 4350 4350 0
197 20250401 155100 427803980 4350 4350 4350 4350 0
198 20250401 155000 427803980 4350 4350 4350 4350 0
199 20250401 154900 427803980 4350 4350 4350 4350 0
200 20250401 154800 427803980 4350 4350 4350 4350 0
201 20250401 154700 427803980 4350 4350 4350 4350 0
202 20250401 154600 427803980 4350 4350 4350 4350 0
203 20250401 154500 427803980 4350 4350 4350 4350 0
204 20250401 154400 427803980 4350 4350 4350 4350 0
205 20250401 154300 427803980 4350 4350 4350 4350 0
206 20250401 154200 427803980 4350 4350 4350 4350 0
207 20250401 154100 427803980 4350 4350 4350 4350 0
208 20250401 154000 427803980 4350 4350 4350 4350 0
209 20250401 153900 427803980 4350 4350 4350 4350 0
210 20250401 153800 427803980 4350 4350 4350 4350 0
211 20250401 153700 427803980 4350 4350 4350 4350 0
212 20250401 153600 427803980 4350 4350 4350 4350 4492
213 20250401 153500 427803980 4350 4350 4350 4350 0
214 20250401 153400 427803980 4350 4350 4350 4350 0
215 20250401 153300 427803980 4350 4350 4350 4350 0
216 20250401 153200 427803980 4350 4350 4350 4350 0
217 20250401 153100 427803980 4350 4350 4350 4350 0
218 20250401 153000 427803980 4350 4350 4350 4350 4492
219 20250401 152900 408263780 4340 4340 4340 4340 0
220 20250401 152800 408263780 4340 4340 4340 4340 0
221 20250401 152700 408263780 4340 4340 4340 4340 0
222 20250401 152600 408263780 4340 4340 4340 4340 0
223 20250401 152500 408263780 4340 4340 4340 4340 0
224 20250401 152400 408263780 4340 4340 4340 4340 0
225 20250401 152300 408263780 4340 4340 4340 4340 0
226 20250401 152200 408263780 4340 4340 4340 4340 0
227 20250401 152100 408263780 4340 4340 4340 4340 0
228 20250401 152000 408263780 4340 4340 4340 4340 0
229 20250401 151900 408263780 4340 4330 4340 4330 980
230 20250401 151800 404012650 4330 4330 4330 4330 30
231 20250401 151700 403882750 4330 4320 4330 4320 525
232 20250401 151600 401611440 4315 4300 4320 4300 1544
233 20250401 151500 394967020 4320 4320 4320 4300 42
234 20250401 151400 394785700 4295 4295 4295 4295 0
235 20250401 151300 394785700 4295 4295 4295 4295 220
236 20250401 151200 393840800 4290 4290 4290 4290 95
237 20250401 151100 393433250 4285 4285 4285 4285 0
238 20250401 151000 393433250 4285 4280 4285 4280 374
239 20250401 150900 391830915 4275 4275 4275 4275 105
240 20250401 150800 391382040 4270 4270 4270 4270 0
241 20250401 150700 391382040 4270 4270 4270 4270 0
242 20250401 150600 391382040 4270 4270 4270 4270 0
243 20250401 150500 391382040 4270 4270 4270 4270 0
244 20250401 150400 391382040 4270 4270 4270 4270 0
245 20250401 150300 391382040 4270 4270 4270 4270 0
246 20250401 150200 391382040 4270 4270 4270 4270 0
247 20250401 150100 391382040 4270 4270 4270 4270 1
248 20250401 150000 391377770 4270 4270 4270 4270 0
249 20250401 145900 391377770 4270 4270 4270 4270 201
250 20250401 145800 390519500 4295 4295 4295 4295 0
251 20250401 145700 390519500 4295 4295 4295 4295 0
252 20250401 145600 390519500 4295 4295 4295 4295 10
253 20250401 145500 390476550 4295 4295 4295 4295 0
254 20250401 145400 390476550 4295 4295 4295 4295 0
255 20250401 145300 390476550 4295 4295 4295 4295 20
256 20250401 145200 390390650 4280 4280 4280 4280 0
257 20250401 145100 390390650 4280 4280 4280 4280 286
258 20250401 145000 389166570 4280 4280 4280 4280 0
259 20250401 144900 389166570 4280 4280 4280 4280 0
260 20250401 144800 389166570 4280 4280 4280 4280 400
261 20250401 144700 387454570 4290 4290 4290 4290 0
262 20250401 144600 387454570 4290 4280 4290 4280 44
263 20250401 144500 387266050 4280 4280 4280 4280 28
264 20250401 144400 387146210 4280 4280 4280 4280 0
265 20250401 144300 387146210 4280 4280 4280 4280 0
266 20250401 144200 387146210 4280 4280 4280 4280 0
267 20250401 144100 387146210 4280 4280 4280 4280 0
268 20250401 144000 387146210 4280 4280 4280 4280 0
269 20250401 143900 387146210 4280 4280 4280 4280 103
270 20250401 143800 386705370 4290 4280 4290 4280 300
271 20250401 143700 385419370 4270 4270 4270 4270 0
272 20250401 143600 385419370 4270 4285 4285 4270 249
273 20250401 143500 384355695 4270 4270 4270 4270 0
274 20250401 143400 384355695 4270 4270 4270 4270 0
275 20250401 143300 384355695 4270 4305 4305 4270 1002
276 20250401 143200 380076405 4305 4305 4330 4305 1072
277 20250401 143100 375456545 4305 4305 4305 4305 0
278 20250401 143000 375456545 4305 4305 4305 4305 155
279 20250401 142900 374789270 4305 4305 4305 4305 0
280 20250401 142800 374789270 4305 4305 4305 4305 51
281 20250401 142700 374569715 4300 4300 4300 4300 0
282 20250401 142600 374569715 4300 4300 4300 4300 510
283 20250401 142500 372376715 4290 4290 4290 4290 0
284 20250401 142400 372376715 4290 4290 4290 4290 0
285 20250401 142300 372376715 4290 4290 4290 4290 12
286 20250401 142200 372325235 4290 4290 4290 4290 0
287 20250401 142100 372325235 4290 4290 4290 4290 0
288 20250401 142000 372325235 4290 4290 4290 4290 5
289 20250401 141900 372303785 4290 4290 4290 4290 0
290 20250401 141800 372303785 4290 4290 4290 4290 0
291 20250401 141700 372303785 4290 4290 4290 4290 70
292 20250401 141600 372003485 4290 4290 4290 4290 0
293 20250401 141500 372003485 4290 4290 4290 4290 0
294 20250401 141400 372003485 4290 4290 4290 4290 0
295 20250401 141300 372003485 4290 4290 4290 4290 0
296 20250401 141200 372003485 4290 4290 4290 4290 0
297 20250401 141100 372003485 4290 4290 4290 4290 0
298 20250401 141000 372003485 4290 4270 4290 4270 2174
299 20250401 140900 362708905 4255 4255 4255 4255 0
300 20250401 140800 362708905 4255 4255 4255 4255 3
301 20250401 140700 362696140 4270 4270 4270 4270 0
302 20250401 140600 362696140 4270 4270 4270 4270 0
303 20250401 140500 362696140 4270 4270 4270 4270 1
304 20250401 140400 362691870 4255 4255 4255 4255 31
305 20250401 140300 362559965 4255 4255 4255 4255 0
306 20250401 140200 362559965 4255 4255 4255 4255 60
307 20250401 140100 362304665 4255 4255 4255 4255 4
308 20250401 140000 362287645 4255 4255 4255 4255 0
309 20250401 135900 362287645 4255 4255 4255 4255 0
310 20250401 135800 362287645 4255 4255 4255 4255 0
311 20250401 135700 362287645 4255 4250 4255 4250 191
312 20250401 135600 361474990 4275 4275 4275 4275 0
313 20250401 135500 361474990 4275 4275 4275 4275 0
314 20250401 135400 361474990 4275 4275 4275 4275 1604
315 20250401 135300 354617890 4275 4275 4275 4275 0
316 20250401 135200 354617890 4275 4275 4275 4275 0
317 20250401 135100 354617890 4275 4275 4275 4275 0
318 20250401 135000 354617890 4275 4275 4275 4275 921
319 20250401 134900 350680615 4275 4260 4275 4250 3437
320 20250401 134800 336054640 4275 4275 4275 4275 0
321 20250401 134700 336054640 4275 4275 4275 4275 0
322 20250401 134600 336054640 4275 4275 4275 4275 0
323 20250401 134500 336054640 4275 4275 4275 4275 0
324 20250401 134400 336054640 4275 4275 4275 4275 217
325 20250401 134300 335126965 4280 4280 4280 4280 0
326 20250401 134200 335126965 4280 4280 4280 4280 0
327 20250401 134100 335126965 4280 4280 4280 4280 0
328 20250401 134000 335126965 4280 4280 4280 4280 0
329 20250401 133900 335126965 4280 4280 4280 4280 0
330 20250401 133800 335126965 4280 4280 4280 4280 0
331 20250401 133700 335126965 4280 4280 4280 4280 0
332 20250401 133600 335126965 4280 4280 4280 4280 0
333 20250401 133500 335126965 4280 4280 4280 4280 0
334 20250401 133400 335126965 4280 4280 4280 4280 0
335 20250401 133300 335126965 4280 4280 4280 4280 0
336 20250401 133200 335126965 4280 4280 4280 4280 0
337 20250401 133100 335126965 4280 4280 4280 4280 0
338 20250401 133000 335126965 4280 4280 4280 4280 0
339 20250401 132900 335126965 4280 4280 4280 4280 0
340 20250401 132800 335126965 4280 4280 4280 4280 1
341 20250401 132700 335122685 4265 4265 4265 4265 100
342 20250401 132600 334696185 4265 4265 4265 4265 0
343 20250401 132500 334696185 4265 4265 4265 4265 0
344 20250401 132400 334696185 4265 4265 4265 4265 0
345 20250401 132300 334696185 4265 4265 4265 4265 0
346 20250401 132200 334696185 4265 4265 4265 4265 0
347 20250401 132100 334696185 4265 4265 4265 4265 0
348 20250401 132000 334696185 4265 4265 4265 4265 0
349 20250401 131900 334696185 4265 4265 4265 4265 51
350 20250401 131800 334478670 4265 4265 4265 4265 60
351 20250401 131700 334222770 4260 4260 4260 4260 0
352 20250401 131600 334222770 4260 4260 4260 4260 20
353 20250401 131500 334137570 4285 4285 4285 4285 0
354 20250401 131400 334137570 4285 4285 4285 4285 10
355 20250401 131300 334094720 4285 4285 4285 4285 0
356 20250401 131200 334094720 4285 4285 4285 4285 60
357 20250401 131100 333837620 4285 4285 4285 4285 0
358 20250401 131000 333837620 4285 4285 4285 4285 0
359 20250401 130900 333837620 4285 4285 4285 4285 0
360 20250401 130800 333837620 4285 4255 4285 4255 22
361 20250401 130700 333743980 4255 4255 4285 4255 573
362 20250401 130600 331298345 4280 4280 4280 4280 0
363 20250401 130500 331298345 4280 4280 4280 4280 0
364 20250401 130400 331298345 4280 4280 4280 4280 0
365 20250401 130300 331298345 4280 4280 4280 4280 0
366 20250401 130200 331298345 4280 4280 4280 4280 0
367 20250401 130100 331298345 4280 4295 4295 4280 4840
368 20250401 130000 310541965 4300 4300 4300 4300 0
369 20250401 125900 310541965 4300 4300 4300 4300 300
370 20250401 125800 309251965 4300 4300 4300 4300 10
371 20250401 125700 309208965 4300 4300 4300 4300 0
372 20250401 125600 309208965 4300 4300 4300 4300 0
373 20250401 125500 309208965 4300 4300 4300 4300 0
374 20250401 125400 309208965 4300 4300 4300 4300 3
375 20250401 125300 309196065 4310 4310 4310 4310 0
376 20250401 125200 309196065 4310 4310 4310 4310 370
377 20250401 125100 307601365 4310 4310 4310 4310 0
378 20250401 125000 307601365 4310 4310 4310 4310 0
379 20250401 124900 307601365 4310 4310 4310 4310 19
380 20250401 124800 307519475 4300 4300 4300 4300 5
381 20250401 124700 307497975 4305 4320 4320 4300 2387
382 20250401 124600 297214660 4325 4325 4325 4325 0
383 20250401 124500 297214660 4325 4325 4325 4325 0
384 20250401 124400 297214660 4325 4325 4325 4325 0
385 20250401 124300 297214660 4325 4325 4325 4325 0
386 20250401 124200 297214660 4325 4330 4330 4325 960
387 20250401 124100 293058130 4350 4350 4350 4350 0
388 20250401 124000 293058130 4350 4350 4350 4350 0
389 20250401 123900 293058130 4350 4350 4350 4350 0
390 20250401 123800 293058130 4350 4350 4350 4350 0
391 20250401 123700 293058130 4350 4350 4350 4350 2
392 20250401 123600 293049430 4350 4350 4350 4350 0
393 20250401 123500 293049430 4350 4350 4350 4350 0
394 20250401 123400 293049430 4350 4350 4350 4350 1
395 20250401 123300 293045080 4330 4330 4330 4330 6
396 20250401 123200 293019100 4330 4330 4330 4330 0
397 20250401 123100 293019100 4330 4330 4330 4330 0
398 20250401 123000 293019100 4330 4330 4330 4330 0
399 20250401 122900 293019100 4330 4330 4330 4330 0
400 20250401 122800 293019100 4330 4330 4330 4330 0
401 20250401 122700 293019100 4330 4340 4340 4330 400
402 20250401 122600 291286885 4350 4350 4350 4350 0
403 20250401 122500 291286885 4350 4350 4350 4350 11
404 20250401 122400 291239035 4350 4350 4350 4350 0
405 20250401 122300 291239035 4350 4350 4350 4350 9
406 20250401 122200 291199885 4335 4335 4335 4335 0
407 20250401 122100 291199885 4335 4335 4335 4335 396
408 20250401 122000 289483225 4335 4335 4335 4335 0
409 20250401 121900 289483225 4335 4335 4335 4335 0
410 20250401 121800 289483225 4335 4335 4335 4335 0
411 20250401 121700 289483225 4335 4335 4335 4335 0
412 20250401 121600 289483225 4335 4335 4335 4335 0
413 20250401 121500 289483225 4335 4335 4335 4335 0
414 20250401 121400 289483225 4335 4335 4335 4335 0
415 20250401 121300 289483225 4335 4345 4345 4335 696
416 20250401 121200 286459495 4350 4345 4350 4345 26
417 20250401 121100 286346500 4345 4345 4345 4345 232
418 20250401 121000 285338460 4345 4315 4345 4315 749
419 20250401 120900 282089440 4310 4300 4310 4300 137
420 20250401 120800 281499650 4280 4285 4285 4280 200
421 20250401 120700 280643400 4280 4280 4280 4280 0
422 20250401 120600 280643400 4280 4280 4280 4280 0
423 20250401 120500 280643400 4280 4280 4280 4280 0
424 20250401 120400 280643400 4280 4280 4280 4280 0
425 20250401 120300 280643400 4280 4280 4280 4280 731
426 20250401 120200 277514720 4280 4280 4280 4280 0
427 20250401 120100 277514720 4280 4280 4280 4280 0
428 20250401 120000 277514720 4280 4280 4280 4280 0
429 20250401 115900 277514720 4280 4280 4280 4280 0
430 20250401 115800 277514720 4280 4280 4280 4280 1
431 20250401 115700 277510440 4280 4280 4280 4280 0
432 20250401 115600 277510440 4280 4280 4280 4280 0
433 20250401 115500 277510440 4280 4280 4280 4280 0
434 20250401 115400 277510440 4280 4280 4280 4280 0
435 20250401 115300 277510440 4280 4280 4280 4280 2
436 20250401 115200 277501880 4280 4280 4280 4280 0
437 20250401 115100 277501880 4280 4280 4280 4280 1
438 20250401 115000 277497600 4250 4250 4260 4250 218
439 20250401 114900 276569695 4230 4230 4230 4230 0
440 20250401 114800 276569695 4230 4230 4230 4230 0
441 20250401 114700 276569695 4230 4230 4230 4230 0
442 20250401 114600 276569695 4230 4230 4230 4230 0
443 20250401 114500 276569695 4230 4240 4240 4230 1000
444 20250401 114400 272336915 4265 4230 4265 4230 913
445 20250401 114300 268462925 4230 4230 4230 4230 398
446 20250401 114200 266779385 4220 4255 4255 4220 1000
447 20250401 114100 262544155 4250 4280 4280 4250 457
448 20250401 114000 260599115 4280 4280 4280 4280 0
449 20250401 113900 260599115 4280 4285 4285 4280 27
450 20250401 113800 260483440 4285 4285 4285 4285 0
451 20250401 113700 260483440 4285 4285 4285 4285 9
452 20250401 113600 260444875 4285 4285 4285 4285 0
453 20250401 113500 260444875 4285 4285 4285 4285 1
454 20250401 113400 260440590 4285 4285 4285 4285 0
455 20250401 113300 260440590 4285 4285 4285 4285 0
456 20250401 113200 260440590 4285 4290 4290 4285 240
457 20250401 113100 259411325 4290 4290 4290 4290 0
458 20250401 113000 259411325 4290 4300 4300 4285 3280
459 20250401 112900 245338685 4320 4300 4320 4300 357
460 20250401 112800 243803525 4310 4310 4310 4310 99
461 20250401 112700 243376835 4325 4325 4325 4325 333
462 20250401 112600 241936610 4335 4335 4335 4335 665
463 20250401 112500 239053835 4300 4300 4300 4300 0
464 20250401 112400 239053835 4300 4300 4300 4300 0
465 20250401 112300 239053835 4300 4300 4300 4300 0
466 20250401 112200 239053835 4300 4300 4300 4300 0
467 20250401 112100 239053835 4300 4310 4310 4300 706
468 20250401 112000 236013110 4345 4345 4345 4345 0
469 20250401 111900 236013110 4345 4345 4345 4345 12
470 20250401 111800 235960970 4345 4345 4345 4345 210
471 20250401 111700 235048520 4345 4345 4345 4345 2
472 20250401 111600 235039830 4345 4345 4345 4345 0
473 20250401 111500 235039830 4345 4345 4345 4345 68
474 20250401 111400 234744370 4350 4350 4350 4350 0
475 20250401 111300 234744370 4350 4350 4350 4350 0
476 20250401 111200 234744370 4350 4350 4350 4350 0
477 20250401 111100 234744370 4350 4300 4350 4300 282
478 20250401 111000 233527795 4385 4330 4400 4325 1049
479 20250401 110900 228953955 4250 4300 4365 4250 2968
480 20250401 110800 216109450 4280 4280 4280 4280 10
481 20250401 110700 216066650 4280 4275 4280 4275 265
482 20250401 110600 214932595 4250 4250 4250 4250 0
483 20250401 110500 214932595 4250 4250 4250 4250 100
484 20250401 110400 214507595 4335 4275 4335 4275 1993
485 20250401 110300 205943555 4275 4240 4275 4240 665
486 20250401 110200 203121760 4240 4240 4240 4240 0
487 20250401 110100 203121760 4240 4240 4240 4240 0
488 20250401 110000 203121760 4240 4240 4240 4240 1
489 20250401 105900 203117520 4215 4240 4240 4215 3
490 20250401 105800 203104850 4215 4215 4215 4215 0
491 20250401 105700 203104850 4215 4215 4215 4215 38
492 20250401 105600 202944680 4210 4215 4215 4210 750
493 20250401 105500 199784485 4210 4210 4210 4210 0
494 20250401 105400 199784485 4210 4210 4210 4210 0
495 20250401 105300 199784485 4210 4210 4210 4210 0
496 20250401 105200 199784485 4210 4215 4215 4210 700
497 20250401 105100 196837045 4215 4220 4220 4215 356
498 20250401 105000 195334760 4220 4220 4220 4220 2
499 20250401 104900 195326320 4220 4230 4230 4220 65
500 20250401 104800 195051610 4240 4240 4240 4240 0
501 20250401 104700 195051610 4240 4240 4240 4240 11
502 20250401 104600 195004970 4240 4240 4240 4240 4
503 20250401 104500 194988010 4240 4240 4240 4240 0
504 20250401 104400 194988010 4240 4245 4245 4240 553
505 20250401 104300 192642960 4245 4240 4245 4240 440
506 20250401 104200 190775330 4240 4240 4240 4240 33
507 20250401 104100 190635410 4245 4245 4245 4245 0
508 20250401 104000 190635410 4245 4245 4245 4245 55
509 20250401 103900 190401935 4245 4245 4245 4245 37
510 20250401 103800 190244870 4245 4245 4245 4245 0
511 20250401 103700 190244870 4245 4245 4245 4245 0
512 20250401 103600 190244870 4245 4245 4245 4245 34
513 20250401 103500 190100540 4280 4280 4280 4280 0
514 20250401 103400 190100540 4280 4280 4280 4280 0
515 20250401 103300 190100540 4280 4280 4280 4280 0
516 20250401 103200 190100540 4280 4280 4280 4280 79
517 20250401 103100 189762420 4290 4230 4290 4230 1592
518 20250401 103000 182972485 4235 4235 4235 4235 0
519 20250401 102900 182972485 4235 4235 4235 4235 0
520 20250401 102800 182972485 4235 4235 4235 4235 0
521 20250401 102700 182972485 4235 4215 4235 4210 23
522 20250401 102600 182875600 4210 4215 4215 4210 891
523 20250401 102500 179123795 4240 4240 4240 4240 2
524 20250401 102400 179115315 4245 4245 4245 4245 0
525 20250401 102300 179115315 4245 4245 4245 4245 201
526 20250401 102200 178262070 4215 4215 4215 4215 0
527 20250401 102100 178262070 4215 4215 4215 4215 8
528 20250401 102000 178228350 4230 4230 4230 4230 0
529 20250401 101900 178228350 4230 4230 4230 4230 0
530 20250401 101800 178228350 4230 4230 4230 4230 0
531 20250401 101700 178228350 4230 4230 4230 4230 0
532 20250401 101600 178228350 4230 4230 4230 4230 0
533 20250401 101500 178228350 4230 4230 4230 4230 0
534 20250401 101400 178228350 4230 4230 4230 4230 110
535 20250401 101300 177763050 4230 4230 4230 4230 0
536 20250401 101200 177763050 4230 4230 4230 4230 400
537 20250401 101100 176071050 4230 4205 4230 4205 6025
538 20250401 101000 150728710 4205 4200 4205 4200 1006
539 20250401 100900 146499930 4200 4195 4200 4195 2
540 20250401 100800 146491535 4200 4200 4200 4200 0
541 20250401 100700 146491535 4200 4200 4200 4200 23
542 20250401 100600 146394935 4200 4200 4200 4200 0
543 20250401 100500 146394935 4200 4200 4200 4200 1
544 20250401 100400 146390735 4185 4185 4185 4185 74
545 20250401 100300 146081045 4200 4200 4200 4200 14
546 20250401 100200 146022245 4200 4205 4205 4200 181
547 20250401 100100 145261615 4205 4205 4205 4200 27
548 20250401 100000 145148190 4200 4200 4200 4200 0
549 20250401 095900 145148190 4200 4200 4200 4200 0
550 20250401 095800 145148190 4200 4200 4200 4200 5
551 20250401 095700 145127190 4205 4190 4205 4175 1370
552 20250401 095600 139372795 4200 4180 4200 4180 279
553 20250401 095500 138201955 4200 4175 4200 4175 1205
554 20250401 095400 133154530 4150 4150 4150 4150 150
555 20250401 095300 132532030 4145 4145 4145 4145 0
556 20250401 095200 132532030 4145 4150 4175 4140 1302
557 20250401 095100 127127940 4150 4150 4150 4150 397
558 20250401 095000 125480390 4155 4155 4155 4155 501
559 20250401 094900 123398735 4155 4155 4155 4155 115
560 20250401 094800 122920910 4155 4155 4155 4155 662
561 20250401 094700 120170300 4155 4165 4165 4150 1569
562 20250401 094600 113649555 4185 4165 4185 4155 3032
563 20250401 094500 101043805 4165 4180 4180 4165 1390
564 20250401 094400 95250245 4175 4200 4205 4175 4191
565 20250401 094300 77721330 4200 4220 4225 4200 2111
566 20250401 094200 68841790 4225 4225 4225 4225 0
567 20250401 094100 68841790 4225 4225 4225 4225 118
568 20250401 094000 68343240 4225 4235 4235 4225 619
569 20250401 093900 65726445 4235 4235 4235 4235 2
570 20250401 093800 65717975 4240 4225 4240 4225 6
571 20250401 093700 65692565 4230 4230 4230 4230 3
572 20250401 093600 65679875 4230 4230 4230 4230 20
573 20250401 093500 65595275 4230 4230 4230 4230 224
574 20250401 093400 64647755 4230 4235 4235 4230 1247
575 20250401 093300 59366725 4240 4240 4240 4240 0
576 20250401 093200 59366725 4240 4240 4240 4240 50
577 20250401 093100 59154725 4250 4270 4270 4240 1285
578 20250401 093000 53693655 4270 4235 4270 4230 709
579 20250401 092900 50691390 4225 4250 4250 4225 1942
580 20250401 092800 42459220 4265 4265 4265 4265 0
581 20250401 092700 42459220 4265 4265 4265 4265 526
582 20250401 092600 40215830 4265 4245 4265 4245 2
583 20250401 092500 40207320 4245 4245 4245 4245 105
584 20250401 092400 39761595 4240 4275 4275 4240 1913
585 20250401 092300 31628795 4290 4290 4290 4290 0
586 20250401 092200 31628795 4290 4290 4290 4290 0
587 20250401 092100 31628795 4290 4290 4290 4290 208
588 20250401 092000 30736475 4290 4290 4290 4290 13
589 20250401 091900 30680705 4285 4285 4285 4285 0
590 20250401 091800 30680705 4285 4285 4285 4285 3076
591 20250401 091700 17500045 4285 4285 4285 4285 0
592 20250401 091600 17500045 4285 4255 4285 4255 98
593 20250401 091500 17082815 4250 4290 4290 4250 1041
594 20250401 091400 12621605 4295 4295 4295 4295 11
595 20250401 091300 12574360 4295 4295 4295 4295 123
596 20250401 091200 12046075 4302 4302 4302 4302 400
597 20250401 091100 10325275 4305 4305 4305 4305 94
598 20250401 091000 9920605 4300 4290 4300 4290 278
599 20250401 090900 8727975 4310 4320 4320 4310 88
600 20250401 090800 8348425 4320 4320 4320 4320 345
601 20250401 090700 6858025 4320 4340 4340 4320 474
602 20250401 090600 4810265 4340 4315 4340 4315 4
603 20250401 090500 4792930 4315 4315 4315 4315 61
604 20250401 090400 4529715 4310 4290 4310 4290 10
605 20250401 090300 4486765 4290 4300 4300 4290 317
606 20250401 090200 3126655 4300 4290 4300 4290 366
607 20250401 090100 1556205 4290 4290 4290 4285 224
608 20250401 090000 595615 4285 4285 4285 4285 139

1
011230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16902700,0,74371880000,0.00
20250327,0,16902700,0,75132501500,0.00
20250326,0,16902700,0,74540907000,0.00
20250325,0,16902700,0,72597096500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16902700 0 74371880000 0.00
3 20250327 0 16902700 0 75132501500 0.00
4 20250326 0 16902700 0 74540907000 0.00
5 20250325 0 16902700 0 72597096500 0.00