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

612
014100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,1233427149,2580,2580,2580,2580,4247
20250401,190900,1233427149,2580,2580,2580,2580,0
20250401,190800,1233427149,2580,2580,2580,2580,0
20250401,190700,1233427149,2580,2580,2580,2580,0
20250401,190600,1233427149,2580,2580,2580,2580,0
20250401,190500,1233427149,2580,2580,2580,2580,0
20250401,190400,1233427149,2580,2580,2580,2580,0
20250401,190300,1233427149,2580,2580,2580,2580,0
20250401,190200,1233427149,2580,2580,2580,2580,0
20250401,190100,1233427149,2580,2580,2580,2580,0
20250401,190000,1233427149,2580,2580,2580,2580,0
20250401,185900,1233427149,2580,2580,2580,2580,0
20250401,185800,1233427149,2580,2580,2580,2580,0
20250401,185700,1233427149,2580,2580,2580,2580,0
20250401,185600,1233427149,2580,2580,2580,2580,0
20250401,185500,1233427149,2580,2580,2580,2580,0
20250401,185400,1233427149,2580,2580,2580,2580,0
20250401,185300,1233427149,2580,2580,2580,2580,0
20250401,185200,1233427149,2580,2580,2580,2580,0
20250401,185100,1233427149,2580,2580,2580,2580,0
20250401,185000,1233427149,2580,2580,2580,2580,0
20250401,184900,1233427149,2580,2580,2580,2580,0
20250401,184800,1233427149,2580,2580,2580,2580,0
20250401,184700,1233427149,2580,2580,2580,2580,0
20250401,184600,1233427149,2580,2580,2580,2580,0
20250401,184500,1233427149,2580,2580,2580,2580,0
20250401,184400,1233427149,2580,2580,2580,2580,0
20250401,184300,1233427149,2580,2580,2580,2580,0
20250401,184200,1233427149,2580,2580,2580,2580,0
20250401,184100,1233427149,2580,2580,2580,2580,0
20250401,184000,1233427149,2580,2580,2580,2580,4247
20250401,183900,1233427149,2580,2580,2580,2580,0
20250401,183800,1233427149,2580,2580,2580,2580,0
20250401,183700,1233427149,2580,2580,2580,2580,0
20250401,183600,1233427149,2580,2580,2580,2580,0
20250401,183500,1233427149,2580,2580,2580,2580,0
20250401,183400,1233427149,2580,2580,2580,2580,0
20250401,183300,1233427149,2580,2580,2580,2580,0
20250401,183200,1233427149,2580,2580,2580,2580,0
20250401,183100,1233427149,2580,2580,2580,2580,0
20250401,183000,1233427149,2580,2580,2580,2580,0
20250401,182900,1233427149,2580,2580,2580,2580,0
20250401,182800,1233427149,2580,2580,2580,2580,0
20250401,182700,1233427149,2580,2580,2580,2580,0
20250401,182600,1233427149,2580,2580,2580,2580,0
20250401,182500,1233427149,2580,2580,2580,2580,0
20250401,182400,1233427149,2580,2580,2580,2580,0
20250401,182300,1233427149,2580,2580,2580,2580,0
20250401,182200,1233427149,2580,2580,2580,2580,0
20250401,182100,1233427149,2580,2580,2580,2580,0
20250401,182000,1233427149,2580,2580,2580,2580,0
20250401,181900,1233427149,2580,2580,2580,2580,0
20250401,181800,1233427149,2580,2580,2580,2580,0
20250401,181700,1233427149,2580,2580,2580,2580,0
20250401,181600,1233427149,2580,2580,2580,2580,0
20250401,181500,1233427149,2580,2580,2580,2580,0
20250401,181400,1233427149,2580,2580,2580,2580,0
20250401,181300,1233427149,2580,2580,2580,2580,0
20250401,181200,1233427149,2580,2580,2580,2580,0
20250401,181100,1233427149,2580,2580,2580,2580,0
20250401,181000,1233427149,2580,2580,2580,2580,4247
20250401,180900,1233427149,2580,2580,2580,2580,0
20250401,180800,1233427149,2580,2580,2580,2580,0
20250401,180700,1233427149,2580,2580,2580,2580,0
20250401,180600,1233427149,2580,2580,2580,2580,0
20250401,180500,1233427149,2580,2580,2580,2580,0
20250401,180400,1233427149,2580,2580,2580,2580,0
20250401,180300,1233427149,2580,2580,2580,2580,0
20250401,180200,1233427149,2580,2580,2580,2580,0
20250401,180100,1233427149,2580,2580,2580,2580,0
20250401,180000,1233427149,2580,2580,2580,2580,0
20250401,175900,1233427149,2580,2580,2580,2580,0
20250401,175800,1233427149,2580,2580,2580,2580,0
20250401,175700,1233427149,2580,2580,2580,2580,0
20250401,175600,1233427149,2580,2580,2580,2580,0
20250401,175500,1233427149,2580,2580,2580,2580,0
20250401,175400,1233427149,2580,2580,2580,2580,0
20250401,175300,1233427149,2580,2580,2580,2580,0
20250401,175200,1233427149,2580,2580,2580,2580,0
20250401,175100,1233427149,2580,2580,2580,2580,0
20250401,175000,1233427149,2580,2580,2580,2580,0
20250401,174900,1233427149,2580,2580,2580,2580,0
20250401,174800,1233427149,2580,2580,2580,2580,0
20250401,174700,1233427149,2580,2580,2580,2580,0
20250401,174600,1233427149,2580,2580,2580,2580,0
20250401,174500,1233427149,2580,2580,2580,2580,0
20250401,174400,1233427149,2580,2580,2580,2580,0
20250401,174300,1233427149,2580,2580,2580,2580,0
20250401,174200,1233427149,2580,2580,2580,2580,0
20250401,174100,1233427149,2580,2580,2580,2580,0
20250401,174000,1233427149,2580,2580,2580,2580,4247
20250401,173900,1233427149,2580,2580,2580,2580,0
20250401,173800,1233427149,2580,2580,2580,2580,0
20250401,173700,1233427149,2580,2580,2580,2580,0
20250401,173600,1233427149,2580,2580,2580,2580,0
20250401,173500,1233427149,2580,2580,2580,2580,0
20250401,173400,1233427149,2580,2580,2580,2580,0
20250401,173300,1233427149,2580,2580,2580,2580,0
20250401,173200,1233427149,2580,2580,2580,2580,0
20250401,173100,1233427149,2580,2580,2580,2580,0
20250401,173000,1233427149,2580,2580,2580,2580,0
20250401,172900,1233427149,2580,2580,2580,2580,0
20250401,172800,1233427149,2580,2580,2580,2580,0
20250401,172700,1233427149,2580,2580,2580,2580,0
20250401,172600,1233427149,2580,2580,2580,2580,0
20250401,172500,1233427149,2580,2580,2580,2580,0
20250401,172400,1233427149,2580,2580,2580,2580,0
20250401,172300,1233427149,2580,2580,2580,2580,0
20250401,172200,1233427149,2580,2580,2580,2580,0
20250401,172100,1233427149,2580,2580,2580,2580,0
20250401,172000,1233427149,2580,2580,2580,2580,0
20250401,171900,1233427149,2580,2580,2580,2580,0
20250401,171800,1233427149,2580,2580,2580,2580,0
20250401,171700,1233427149,2580,2580,2580,2580,0
20250401,171600,1233427149,2580,2580,2580,2580,0
20250401,171500,1233427149,2580,2580,2580,2580,0
20250401,171400,1233427149,2580,2580,2580,2580,0
20250401,171300,1233427149,2580,2580,2580,2580,0
20250401,171200,1233427149,2580,2580,2580,2580,0
20250401,171100,1233427149,2580,2580,2580,2580,0
20250401,171000,1233427149,2580,2580,2580,2580,4247
20250401,170900,1233427149,2580,2580,2580,2580,0
20250401,170800,1233427149,2580,2580,2580,2580,0
20250401,170700,1233427149,2580,2580,2580,2580,0
20250401,170600,1233427149,2580,2580,2580,2580,0
20250401,170500,1233427149,2580,2580,2580,2580,0
20250401,170400,1233427149,2580,2580,2580,2580,0
20250401,170300,1233427149,2580,2580,2580,2580,0
20250401,170200,1233427149,2580,2580,2580,2580,0
20250401,170100,1233427149,2580,2580,2580,2580,0
20250401,170000,1233427149,2580,2580,2580,2580,0
20250401,165900,1233427149,2580,2580,2580,2580,0
20250401,165800,1233427149,2580,2580,2580,2580,0
20250401,165700,1233427149,2580,2580,2580,2580,0
20250401,165600,1233427149,2580,2580,2580,2580,0
20250401,165500,1233427149,2580,2580,2580,2580,0
20250401,165400,1233427149,2580,2580,2580,2580,0
20250401,165300,1233427149,2580,2580,2580,2580,0
20250401,165200,1233427149,2580,2580,2580,2580,0
20250401,165100,1233427149,2580,2580,2580,2580,0
20250401,165000,1233427149,2580,2580,2580,2580,0
20250401,164900,1233427149,2580,2580,2580,2580,0
20250401,164800,1233427149,2580,2580,2580,2580,0
20250401,164700,1233427149,2580,2580,2580,2580,0
20250401,164600,1233427149,2580,2580,2580,2580,0
20250401,164500,1233427149,2580,2580,2580,2580,0
20250401,164400,1233427149,2580,2580,2580,2580,0
20250401,164300,1233427149,2580,2580,2580,2580,0
20250401,164200,1233427149,2580,2580,2580,2580,0
20250401,164100,1233427149,2580,2580,2580,2580,0
20250401,164000,1233427149,2580,2580,2580,2580,4247
20250401,163900,1233427149,2580,2580,2580,2580,0
20250401,163800,1233427149,2580,2580,2580,2580,0
20250401,163700,1233427149,2580,2580,2580,2580,0
20250401,163600,1233427149,2580,2580,2580,2580,0
20250401,163500,1233427149,2580,2580,2580,2580,0
20250401,163400,1233427149,2580,2580,2580,2580,0
20250401,163300,1233427149,2580,2580,2580,2580,0
20250401,163200,1233427149,2580,2580,2580,2580,0
20250401,163100,1233427149,2580,2580,2580,2580,0
20250401,163000,1233427149,2580,2580,2580,2580,0
20250401,162900,1233427149,2580,2580,2580,2580,0
20250401,162800,1233427149,2580,2580,2580,2580,0
20250401,162700,1233427149,2580,2580,2580,2580,0
20250401,162600,1233427149,2580,2580,2580,2580,0
20250401,162500,1233427149,2580,2580,2580,2580,0
20250401,162400,1233427149,2580,2580,2580,2580,0
20250401,162300,1233427149,2580,2580,2580,2580,0
20250401,162200,1233427149,2580,2580,2580,2580,0
20250401,162100,1233427149,2580,2580,2580,2580,0
20250401,162000,1233427149,2580,2580,2580,2580,0
20250401,161900,1233427149,2580,2580,2580,2580,0
20250401,161800,1233427149,2580,2580,2580,2580,0
20250401,161700,1233427149,2580,2580,2580,2580,0
20250401,161600,1233427149,2580,2580,2580,2580,0
20250401,161500,1233427149,2580,2580,2580,2580,0
20250401,161400,1233427149,2580,2580,2580,2580,0
20250401,161300,1233427149,2580,2580,2580,2580,0
20250401,161200,1233427149,2580,2580,2580,2580,0
20250401,161100,1233427149,2580,2580,2580,2580,0
20250401,161000,1233427149,2580,2580,2580,2580,4247
20250401,160900,1233427149,2580,2580,2580,2580,0
20250401,160800,1233427149,2580,2580,2580,2580,0
20250401,160700,1233427149,2580,2580,2580,2580,0
20250401,160600,1233427149,2580,2580,2580,2580,0
20250401,160500,1233427149,2580,2580,2580,2580,0
20250401,160400,1233427149,2580,2580,2580,2580,0
20250401,160300,1233427149,2580,2580,2580,2580,0
20250401,160200,1233427149,2580,2580,2580,2580,0
20250401,160100,1233427149,2580,2580,2580,2580,0
20250401,160000,1233427149,2580,2580,2580,2580,0
20250401,155900,1233427149,2580,2580,2580,2580,0
20250401,155800,1233427149,2580,2580,2580,2580,0
20250401,155700,1233427149,2580,2580,2580,2580,0
20250401,155600,1233427149,2580,2580,2580,2580,0
20250401,155500,1233427149,2580,2580,2580,2580,0
20250401,155400,1233427149,2580,2580,2580,2580,0
20250401,155300,1233427149,2580,2580,2580,2580,0
20250401,155200,1233427149,2580,2580,2580,2580,0
20250401,155100,1233427149,2580,2580,2580,2580,0
20250401,155000,1233427149,2580,2580,2580,2580,0
20250401,154900,1233427149,2580,2580,2580,2580,0
20250401,154800,1233427149,2580,2580,2580,2580,0
20250401,154700,1233427149,2580,2580,2580,2580,0
20250401,154600,1233427149,2580,2580,2580,2580,0
20250401,154500,1233427149,2580,2580,2580,2580,0
20250401,154400,1233427149,2580,2580,2580,2580,0
20250401,154300,1233427149,2580,2580,2580,2580,0
20250401,154200,1233427149,2580,2580,2580,2580,0
20250401,154100,1233427149,2580,2580,2580,2580,0
20250401,154000,1233427149,2580,2580,2580,2580,4247
20250401,153900,1233427149,2580,2580,2580,2580,0
20250401,153800,1233427149,2580,2580,2580,2580,0
20250401,153700,1233427149,2580,2580,2580,2580,0
20250401,153600,1233427149,2580,2580,2580,2580,0
20250401,153500,1233427149,2580,2580,2580,2580,0
20250401,153400,1233427149,2580,2580,2580,2580,0
20250401,153300,1233427149,2580,2580,2580,2580,0
20250401,153200,1233427149,2580,2580,2580,2580,0
20250401,153100,1233427149,2580,2580,2580,2580,0
20250401,153000,1233427149,2580,2580,2580,2580,4247
20250401,152900,1222469889,2625,2625,2625,2625,0
20250401,152800,1222469889,2625,2625,2625,2625,0
20250401,152700,1222469889,2625,2625,2625,2625,0
20250401,152600,1222469889,2625,2625,2625,2625,0
20250401,152500,1222469889,2625,2625,2625,2625,0
20250401,152400,1222469889,2625,2625,2625,2625,0
20250401,152300,1222469889,2625,2625,2625,2625,0
20250401,152200,1222469889,2625,2625,2625,2625,0
20250401,152100,1222469889,2625,2625,2625,2625,0
20250401,152000,1222469889,2625,2625,2625,2625,0
20250401,151900,1222469889,2625,2625,2630,2625,1053
20250401,151800,1219701844,2625,2620,2630,2620,2676
20250401,151700,1212689274,2630,2620,2630,2610,2732
20250401,151600,1205513149,2630,2630,2630,2630,1
20250401,151500,1205510519,2605,2640,2640,2600,490
20250401,151400,1204235774,2640,2650,2650,2630,711
20250401,151300,1202357404,2650,2625,2650,2625,2890
20250401,151200,1194729134,2625,2605,2625,2605,1771
20250401,151100,1190095479,2605,2595,2605,2585,4926
20250401,151000,1177284375,2595,2585,2595,2585,452
20250401,150900,1176115845,2585,2590,2595,2585,1452
20250401,150800,1172359895,2590,2590,2595,2590,684
20250401,150700,1170588330,2600,2600,2600,2600,114
20250401,150600,1170291930,2600,2600,2600,2580,341
20250401,150500,1169407820,2590,2600,2600,2590,1098
20250401,150400,1166555250,2600,2590,2600,2590,310
20250401,150300,1165752250,2600,2595,2600,2595,4000
20250401,150200,1155360900,2595,2595,2595,2590,240
20250401,150100,1154738245,2595,2585,2595,2585,662
20250401,150000,1153021375,2595,2595,2600,2595,2254
20250401,145900,1147172230,2595,2600,2600,2595,1785
20250401,145800,1142536250,2600,2595,2600,2595,573
20250401,145700,1141047520,2595,2580,2595,2575,7846
20250401,145600,1120743880,2570,2580,2580,2570,12027
20250401,145500,1089714480,2580,2580,2580,2580,10
20250401,145400,1089688680,2570,2580,2580,2570,3046
20250401,145300,1081830460,2580,2580,2580,2570,830
20250401,145200,1079696245,2580,2565,2585,2565,10106
20250401,145100,1053696445,2560,2560,2560,2560,50
20250401,145000,1053568445,2555,2560,2560,2540,1900
20250401,144900,1048732945,2560,2560,2560,2560,45
20250401,144800,1048617745,2565,2540,2565,2540,31
20250401,144700,1048538640,2565,2560,2565,2560,1501
20250401,144600,1044694455,2560,2555,2560,2555,591
20250401,144500,1043184445,2560,2565,2565,2560,1097
20250401,144400,1040376120,2560,2560,2565,2560,147
20250401,144300,1039999745,2565,2560,2565,2560,228
20250401,144200,1039416010,2560,2550,2560,2550,677
20250401,144100,1037683900,2545,2545,2545,2545,3
20250401,144000,1037676265,2540,2560,2565,2540,625
20250401,143900,1036075165,2535,2535,2535,2535,78
20250401,143800,1035877435,2570,2510,2570,2510,17102
20250401,143700,992062565,2515,2515,2520,2515,68
20250401,143600,991891500,2515,2535,2535,2515,3087
20250401,143500,984094870,2560,2560,2560,2560,0
20250401,143400,984094870,2560,2560,2560,2560,500
20250401,143300,982814870,2560,2555,2560,2555,100
20250401,143200,982559230,2555,2555,2555,2555,28
20250401,143100,982487690,2560,2560,2560,2560,78
20250401,143000,982288010,2560,2560,2560,2560,116
20250401,142900,981991050,2565,2535,2565,2535,14118
20250401,142800,945804455,2560,2550,2560,2550,1794
20250401,142700,941212840,2550,2525,2550,2525,13
20250401,142600,941179990,2560,2545,2560,2545,6389
20250401,142500,924858615,2550,2550,2550,2550,20
20250401,142400,924807615,2545,2545,2545,2545,639
20250401,142300,923181360,2545,2540,2545,2525,2355
20250401,142200,917214805,2540,2555,2555,2540,16
20250401,142100,917174045,2540,2540,2555,2540,110
20250401,142000,916894355,2555,2555,2560,2540,160
20250401,141900,916485915,2560,2540,2560,2540,2434
20250401,141800,910266920,2560,2535,2560,2535,38
20250401,141700,910170020,2560,2545,2560,2530,4406
20250401,141600,898911940,2545,2535,2550,2530,325
20250401,141500,898088015,2550,2555,2555,2535,25
20250401,141400,898024390,2555,2555,2555,2535,349
20250401,141300,897139255,2535,2530,2560,2530,16040
20250401,141200,856114135,2550,2550,2550,2530,31
20250401,141100,856035150,2530,2555,2555,2520,17136
20250401,141000,812253300,2555,2555,2555,2520,52
20250401,140900,812120885,2555,2555,2555,2555,0
20250401,140800,812120885,2555,2550,2555,2550,94
20250401,140700,811880930,2550,2520,2550,2505,14
20250401,140600,811845635,2555,2510,2555,2510,31016
20250401,140500,732815665,2515,2515,2515,2515,0
20250401,140400,732815665,2515,2520,2520,2515,1553
20250401,140300,728909865,2515,2500,2515,2500,735
20250401,140200,727061715,2515,2505,2515,2505,223
20250401,140100,726501885,2505,2490,2505,2490,2355
20250401,140000,720611645,2490,2490,2490,2490,0
20250401,135900,720611645,2490,2490,2490,2480,1096
20250401,135800,717893285,2495,2495,2495,2495,0
20250401,135700,717893285,2495,2495,2495,2495,0
20250401,135600,717893285,2495,2495,2495,2495,0
20250401,135500,717893285,2495,2495,2495,2495,67
20250401,135400,717726120,2495,2495,2495,2495,4
20250401,135300,717716140,2495,2490,2495,2490,61
20250401,135200,717564195,2490,2490,2490,2490,79
20250401,135100,717367485,2495,2495,2495,2495,0
20250401,135000,717367485,2495,2500,2500,2495,717
20250401,134900,715576985,2500,2495,2500,2495,652
20250401,134800,713949485,2495,2495,2495,2495,169
20250401,134700,713527830,2495,2470,2495,2470,669
20250401,134600,711869475,2470,2470,2470,2470,100
20250401,134500,711622475,2470,2470,2470,2470,300
20250401,134400,710881475,2470,2465,2470,2465,25
20250401,134300,710819795,2470,2470,2470,2470,0
20250401,134200,710819795,2470,2470,2470,2470,585
20250401,134100,709374845,2470,2470,2470,2470,11
20250401,134000,709347675,2465,2465,2465,2465,0
20250401,133900,709347675,2465,2465,2465,2465,546
20250401,133800,708001785,2465,2465,2465,2465,0
20250401,133700,708001785,2465,2465,2465,2465,0
20250401,133600,708001785,2465,2455,2465,2455,24
20250401,133500,707942700,2455,2460,2470,2455,128
20250401,133400,707627955,2470,2455,2470,2450,545
20250401,133300,706292180,2455,2455,2455,2455,110
20250401,133200,706022130,2470,2470,2470,2470,0
20250401,133100,706022130,2470,2470,2470,2470,0
20250401,133000,706022130,2470,2470,2470,2470,0
20250401,132900,706022130,2470,2470,2470,2470,0
20250401,132800,706022130,2470,2470,2470,2470,0
20250401,132700,706022130,2470,2470,2470,2470,0
20250401,132600,706022130,2470,2470,2470,2470,0
20250401,132500,706022130,2470,2470,2470,2470,0
20250401,132400,706022130,2470,2470,2470,2470,0
20250401,132300,706022130,2470,2460,2470,2450,631
20250401,132200,704475910,2470,2470,2470,2470,0
20250401,132100,704475910,2470,2470,2470,2470,0
20250401,132000,704475910,2470,2470,2470,2470,2
20250401,131900,704470970,2470,2470,2470,2470,0
20250401,131800,704470970,2470,2470,2470,2470,0
20250401,131700,704470970,2470,2470,2470,2470,0
20250401,131600,704470970,2470,2470,2470,2470,0
20250401,131500,704470970,2470,2450,2470,2450,324
20250401,131400,703677150,2450,2450,2460,2450,4779
20250401,131300,691968450,2450,2450,2450,2450,11
20250401,131200,691941500,2445,2445,2445,2445,85
20250401,131100,691733675,2450,2450,2450,2450,0
20250401,131000,691733675,2450,2450,2450,2440,864
20250401,130900,689622995,2450,2450,2450,2450,536
20250401,130800,688309795,2450,2450,2450,2450,2464
20250401,130700,682272995,2475,2450,2475,2450,120
20250401,130600,681978590,2475,2475,2475,2475,10
20250401,130500,681953840,2475,2475,2475,2475,0
20250401,130400,681953840,2475,2475,2475,2475,18
20250401,130300,681909290,2475,2470,2475,2470,11
20250401,130200,681882075,2475,2475,2475,2475,0
20250401,130100,681882075,2475,2470,2475,2470,10
20250401,130000,681857335,2450,2450,2450,2450,0
20250401,125900,681857335,2450,2442,2450,2442,791
20250401,125800,679923587,2442,2442,2442,2442,1
20250401,125700,679921145,2450,2450,2450,2450,641
20250401,125600,678350695,2450,2450,2450,2450,0
20250401,125500,678350695,2450,2450,2450,2450,0
20250401,125400,678350695,2450,2450,2450,2450,100
20250401,125300,678105695,2450,2460,2460,2450,373
20250401,125200,677189115,2470,2470,2470,2460,216
20250401,125100,676655615,2475,2475,2475,2475,1
20250401,125000,676653140,2475,2470,2475,2470,12
20250401,124900,676623450,2475,2475,2475,2475,11
20250401,124800,676596225,2460,2460,2460,2460,2205
20250401,124700,671171925,2460,2460,2460,2460,697
20250401,124600,669457305,2480,2480,2480,2480,0
20250401,124500,669457305,2480,2480,2480,2480,4
20250401,124400,669447385,2495,2495,2495,2495,0
20250401,124300,669447385,2495,2485,2495,2485,100
20250401,124200,669198425,2490,2485,2490,2485,105
20250401,124100,668937305,2495,2465,2495,2465,107
20250401,124000,668670740,2470,2470,2470,2470,0
20250401,123900,668670740,2470,2465,2470,2465,18
20250401,123800,668626295,2495,2470,2495,2470,140
20250401,123700,668278800,2465,2445,2465,2445,43
20250401,123600,668173585,2445,2445,2445,2445,12
20250401,123500,668144245,2450,2450,2450,2450,0
20250401,123400,668144245,2450,2450,2450,2450,34
20250401,123300,668060945,2450,2450,2450,2450,0
20250401,123200,668060945,2450,2450,2450,2450,39
20250401,123100,667965395,2450,2450,2450,2450,0
20250401,123000,667965395,2450,2440,2450,2440,69
20250401,122900,667796925,2440,2450,2450,2440,270
20250401,122800,667137270,2450,2455,2455,2440,883
20250401,122700,664973485,2470,2470,2470,2470,1
20250401,122600,664971015,2460,2450,2485,2450,599
20250401,122500,663503320,2485,2485,2485,2485,1
20250401,122400,663500835,2470,2450,2470,2450,250
20250401,122300,662883355,2495,2495,2495,2495,0
20250401,122200,662883355,2495,2495,2495,2495,0
20250401,122100,662883355,2495,2485,2500,2465,1736
20250401,122000,658571540,2485,2465,2485,2465,675
20250401,121900,656900980,2470,2430,2470,2430,21
20250401,121800,656849910,2470,2470,2470,2470,1
20250401,121700,656847440,2420,2445,2445,2420,1893
20250401,121600,652246305,2450,2450,2450,2450,233
20250401,121500,651675455,2465,2460,2465,2460,5260
20250401,121400,638709780,2460,2460,2460,2460,10
20250401,121300,638685180,2465,2460,2465,2460,52
20250401,121200,638557155,2445,2445,2445,2445,50
20250401,121100,638434905,2465,2465,2465,2465,11
20250401,121000,638407790,2445,2450,2470,2445,561
20250401,120900,637035085,2485,2445,2485,2445,340
20250401,120800,636200585,2445,2445,2445,2445,34
20250401,120700,636117455,2445,2440,2445,2440,11
20250401,120600,636090565,2440,2440,2440,2420,841
20250401,120500,634049035,2435,2440,2445,2435,492
20250401,120400,632848465,2445,2445,2445,2435,30
20250401,120300,632775155,2435,2445,2445,2435,6
20250401,120200,632760515,2445,2445,2445,2445,111
20250401,120100,632489120,2445,2445,2445,2445,0
20250401,120000,632489120,2445,2445,2445,2445,0
20250401,115900,632489120,2445,2440,2445,2440,247
20250401,115800,631886430,2445,2430,2445,2430,27
20250401,115700,631820620,2435,2440,2440,2435,2
20250401,115600,631815745,2445,2430,2445,2430,211
20250401,115500,631302955,2430,2420,2430,2415,749
20250401,115400,629490800,2450,2425,2450,2425,558
20250401,115300,628137600,2425,2415,2425,2405,115
20250401,115200,627860740,2415,2385,2415,2385,2391
20250401,115100,622111830,2385,2380,2405,2380,265
20250401,115000,621480410,2375,2370,2380,2360,1036
20250401,114900,619019635,2375,2460,2460,2360,9085
20250401,114800,597109545,2465,2470,2470,2465,136
20250401,114700,596774035,2490,2490,2490,2490,0
20250401,114600,596774035,2490,2495,2495,2465,172
20250401,114500,596348915,2475,2475,2475,2475,11
20250401,114400,596321690,2500,2470,2500,2470,272
20250401,114300,595646970,2470,2470,2470,2470,122
20250401,114200,595345630,2475,2485,2485,2475,1008
20250401,114100,592847640,2485,2480,2485,2475,760
20250401,114000,590963895,2500,2480,2500,2480,513
20250401,113900,589691435,2480,2500,2500,2480,465
20250401,113800,588538015,2480,2500,2500,2480,2473
20250401,113700,582404955,2500,2530,2530,2500,2471
20250401,113600,576224790,2530,2530,2530,2500,1348
20250401,113500,572854325,2530,2515,2535,2460,7047
20250401,113400,555241005,2535,2520,2535,2435,5312
20250401,113300,542034055,2520,2515,2540,2510,4001
20250401,113200,531958125,2520,2540,2565,2520,23301
20250401,113100,472859800,2535,2525,2535,2525,10607
20250401,113000,446036995,2525,2525,2525,2525,0
20250401,112900,446036995,2525,2510,2525,2510,25326
20250401,112800,382112315,2510,2505,2510,2505,3570
20250401,112700,373169425,2505,2505,2505,2505,0
20250401,112600,373169425,2505,2500,2505,2500,70
20250401,112500,372994410,2500,2495,2500,2495,2318
20250401,112400,367200665,2480,2500,2500,2480,2507
20250401,112300,360978140,2500,2505,2515,2480,6906
20250401,112200,343818385,2520,2515,2525,2515,3895
20250401,112100,333988535,2520,2480,2520,2480,16260
20250401,112000,293554840,2480,2475,2480,2475,401
20250401,111900,292561870,2475,2450,2475,2450,51
20250401,111800,292435670,2475,2470,2475,2470,2020
20250401,111700,287436175,2475,2475,2475,2475,0
20250401,111600,287436175,2475,2475,2475,2475,1
20250401,111500,287433700,2475,2475,2480,2470,1584
20250401,111400,283508640,2480,2470,2480,2470,160
20250401,111300,283112830,2480,2470,2480,2470,11713
20250401,111200,254117365,2465,2450,2465,2450,13462
20250401,111100,221015560,2450,2435,2450,2430,1276
20250401,111000,217906425,2435,2450,2455,2435,1366
20250401,110900,214558500,2450,2445,2450,2445,694
20250401,110800,212858540,2450,2455,2455,2435,2230
20250401,110700,207417355,2475,2465,2475,2455,274
20250401,110600,206744170,2460,2480,2480,2460,8501
20250401,110500,185661710,2480,2465,2480,2450,7170
20250401,110400,168048105,2460,2440,2460,2435,15963
20250401,110300,128803610,2460,2450,2475,2450,1441
20250401,110200,125262720,2450,2445,2450,2445,10036
20250401,110100,100687020,2450,2435,2450,2435,5645
20250401,110000,86874175,2420,2440,2445,2420,1500
20250401,105900,83231700,2440,2425,2440,2420,1067
20250401,105800,80633410,2445,2440,2445,2440,500
20250401,105700,79411710,2450,2450,2450,2415,563
20250401,105600,78036135,2450,2465,2465,2425,1206
20250401,105500,75090195,2450,2440,2460,2440,4143
20250401,105400,64957255,2440,2440,2440,2440,797
20250401,105300,63012575,2445,2445,2445,2430,340
20250401,105200,62185040,2445,2410,2445,2410,2028
20250401,105100,57262460,2415,2405,2415,2405,1000
20250401,105000,54849560,2415,2395,2420,2395,1200
20250401,104900,51971685,2390,2380,2390,2365,1937
20250401,104800,47349460,2375,2375,2375,2375,5100
20250401,104700,35236960,2375,2370,2375,2370,1236
20250401,104600,32303110,2375,2365,2375,2365,210
20250401,104500,31805020,2365,2300,2365,2300,5277
20250401,104400,19456805,2300,2290,2300,2290,341
20250401,104300,18675365,2290,2290,2290,2290,106
20250401,104200,18432625,2290,2290,2290,2290,0
20250401,104100,18432625,2290,2290,2290,2290,0
20250401,104000,18432625,2290,2290,2290,2290,4
20250401,103900,18423465,2290,2290,2290,2290,0
20250401,103800,18423465,2290,2290,2290,2290,0
20250401,103700,18423465,2290,2290,2290,2290,0
20250401,103600,18423465,2290,2290,2290,2290,0
20250401,103500,18423465,2290,2290,2290,2290,0
20250401,103400,18423465,2290,2290,2290,2290,0
20250401,103300,18423465,2290,2290,2290,2290,0
20250401,103200,18423465,2290,2290,2290,2290,0
20250401,103100,18423465,2290,2290,2290,2290,0
20250401,103000,18423465,2290,2290,2290,2290,0
20250401,102900,18423465,2290,2290,2290,2290,0
20250401,102800,18423465,2290,2290,2290,2290,0
20250401,102700,18423465,2290,2290,2290,2290,0
20250401,102600,18423465,2290,2290,2290,2290,0
20250401,102500,18423465,2290,2290,2290,2290,0
20250401,102400,18423465,2290,2290,2290,2290,0
20250401,102300,18423465,2290,2290,2290,2290,0
20250401,102200,18423465,2290,2290,2290,2290,0
20250401,102100,18423465,2290,2290,2290,2290,0
20250401,102000,18423465,2290,2290,2290,2290,0
20250401,101900,18423465,2290,2290,2290,2290,0
20250401,101800,18423465,2290,2290,2290,2290,0
20250401,101700,18423465,2290,2290,2290,2290,0
20250401,101600,18423465,2290,2290,2290,2290,0
20250401,101500,18423465,2290,2290,2290,2290,0
20250401,101400,18423465,2290,2290,2290,2290,0
20250401,101300,18423465,2290,2290,2290,2290,0
20250401,101200,18423465,2290,2290,2290,2290,0
20250401,101100,18423465,2290,2290,2290,2290,28
20250401,101000,18359345,2290,2290,2290,2290,0
20250401,100900,18359345,2290,2290,2290,2290,0
20250401,100800,18359345,2290,2290,2290,2290,2
20250401,100700,18354765,2275,2275,2275,2275,0
20250401,100600,18354765,2275,2275,2275,2275,1
20250401,100500,18352490,2275,2275,2275,2275,0
20250401,100400,18352490,2275,2275,2275,2275,0
20250401,100300,18352490,2275,2275,2275,2275,0
20250401,100200,18352490,2275,2275,2275,2275,0
20250401,100100,18352490,2275,2275,2275,2275,0
20250401,100000,18352490,2275,2275,2275,2275,0
20250401,095900,18352490,2275,2280,2280,2275,101
20250401,095800,18122215,2280,2280,2280,2280,1325
20250401,095700,15101215,2280,2280,2280,2280,15
20250401,095600,15067015,2305,2305,2305,2305,22
20250401,095500,15016305,2285,2285,2285,2285,651
20250401,095400,13528770,2315,2315,2315,2315,0
20250401,095300,13528770,2315,2315,2315,2315,0
20250401,095200,13528770,2315,2315,2315,2315,0
20250401,095100,13528770,2315,2315,2315,2315,0
20250401,095000,13528770,2315,2315,2315,2315,0
20250401,094900,13528770,2315,2315,2315,2315,0
20250401,094800,13528770,2315,2315,2315,2315,0
20250401,094700,13528770,2315,2315,2315,2315,30
20250401,094600,13459320,2310,2310,2310,2310,0
20250401,094500,13459320,2310,2310,2310,2310,0
20250401,094400,13459320,2310,2310,2310,2310,50
20250401,094300,13343820,2310,2310,2310,2310,0
20250401,094200,13343820,2310,2310,2310,2310,0
20250401,094100,13343820,2310,2310,2310,2310,1
20250401,094000,13341510,2280,2280,2280,2280,0
20250401,093900,13341510,2280,2285,2310,2280,270
20250401,093800,12724580,2290,2290,2290,2290,44
20250401,093700,12623820,2290,2290,2290,2290,0
20250401,093600,12623820,2290,2300,2300,2290,765
20250401,093500,10871870,2300,2305,2305,2300,456
20250401,093400,9823040,2305,2305,2305,2305,66
20250401,093300,9670910,2325,2325,2325,2325,0
20250401,093200,9670910,2325,2320,2325,2320,10
20250401,093100,9647670,2330,2330,2330,2330,0
20250401,093000,9647670,2330,2330,2330,2330,0
20250401,092900,9647670,2330,2330,2330,2330,11
20250401,092800,9622040,2330,2330,2330,2330,0
20250401,092700,9622040,2330,2330,2330,2330,44
20250401,092600,9519520,2330,2330,2330,2330,0
20250401,092500,9519520,2330,2325,2330,2325,543
20250401,092400,8254630,2335,2335,2335,2335,0
20250401,092300,8254630,2335,2335,2335,2335,0
20250401,092200,8254630,2335,2335,2335,2335,0
20250401,092100,8254630,2335,2335,2335,2335,0
20250401,092000,8254630,2335,2335,2335,2335,0
20250401,091900,8254630,2335,2335,2335,2335,0
20250401,091800,8254630,2335,2335,2335,2335,17
20250401,091700,8214935,2335,2335,2335,2335,0
20250401,091600,8214935,2335,2335,2335,2335,0
20250401,091500,8214935,2335,2335,2335,2335,1
20250401,091400,8212600,2315,2315,2315,2315,0
20250401,091300,8212600,2315,2315,2315,2315,1
20250401,091200,8210285,2335,2330,2335,2330,27
20250401,091100,8147250,2330,2330,2330,2330,6
20250401,091000,8133270,2330,2330,2330,2330,0
20250401,090900,8133270,2330,2330,2330,2330,1
20250401,090800,8130940,2290,2290,2290,2290,0
20250401,090700,8130940,2290,2290,2290,2290,0
20250401,090600,8130940,2290,2290,2290,2290,100
20250401,090500,7901940,2330,2330,2330,2330,0
20250401,090400,7901940,2330,2330,2330,2330,1
20250401,090300,7899610,2280,2280,2280,2280,0
20250401,090200,7899610,2280,2305,2340,2250,2337
20250401,090100,2562215,2305,2305,2305,2305,3
20250401,090000,2555300,2300,2300,2300,2300,1111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 1233427149 2580 2580 2580 2580 4247
3 20250401 190900 1233427149 2580 2580 2580 2580 0
4 20250401 190800 1233427149 2580 2580 2580 2580 0
5 20250401 190700 1233427149 2580 2580 2580 2580 0
6 20250401 190600 1233427149 2580 2580 2580 2580 0
7 20250401 190500 1233427149 2580 2580 2580 2580 0
8 20250401 190400 1233427149 2580 2580 2580 2580 0
9 20250401 190300 1233427149 2580 2580 2580 2580 0
10 20250401 190200 1233427149 2580 2580 2580 2580 0
11 20250401 190100 1233427149 2580 2580 2580 2580 0
12 20250401 190000 1233427149 2580 2580 2580 2580 0
13 20250401 185900 1233427149 2580 2580 2580 2580 0
14 20250401 185800 1233427149 2580 2580 2580 2580 0
15 20250401 185700 1233427149 2580 2580 2580 2580 0
16 20250401 185600 1233427149 2580 2580 2580 2580 0
17 20250401 185500 1233427149 2580 2580 2580 2580 0
18 20250401 185400 1233427149 2580 2580 2580 2580 0
19 20250401 185300 1233427149 2580 2580 2580 2580 0
20 20250401 185200 1233427149 2580 2580 2580 2580 0
21 20250401 185100 1233427149 2580 2580 2580 2580 0
22 20250401 185000 1233427149 2580 2580 2580 2580 0
23 20250401 184900 1233427149 2580 2580 2580 2580 0
24 20250401 184800 1233427149 2580 2580 2580 2580 0
25 20250401 184700 1233427149 2580 2580 2580 2580 0
26 20250401 184600 1233427149 2580 2580 2580 2580 0
27 20250401 184500 1233427149 2580 2580 2580 2580 0
28 20250401 184400 1233427149 2580 2580 2580 2580 0
29 20250401 184300 1233427149 2580 2580 2580 2580 0
30 20250401 184200 1233427149 2580 2580 2580 2580 0
31 20250401 184100 1233427149 2580 2580 2580 2580 0
32 20250401 184000 1233427149 2580 2580 2580 2580 4247
33 20250401 183900 1233427149 2580 2580 2580 2580 0
34 20250401 183800 1233427149 2580 2580 2580 2580 0
35 20250401 183700 1233427149 2580 2580 2580 2580 0
36 20250401 183600 1233427149 2580 2580 2580 2580 0
37 20250401 183500 1233427149 2580 2580 2580 2580 0
38 20250401 183400 1233427149 2580 2580 2580 2580 0
39 20250401 183300 1233427149 2580 2580 2580 2580 0
40 20250401 183200 1233427149 2580 2580 2580 2580 0
41 20250401 183100 1233427149 2580 2580 2580 2580 0
42 20250401 183000 1233427149 2580 2580 2580 2580 0
43 20250401 182900 1233427149 2580 2580 2580 2580 0
44 20250401 182800 1233427149 2580 2580 2580 2580 0
45 20250401 182700 1233427149 2580 2580 2580 2580 0
46 20250401 182600 1233427149 2580 2580 2580 2580 0
47 20250401 182500 1233427149 2580 2580 2580 2580 0
48 20250401 182400 1233427149 2580 2580 2580 2580 0
49 20250401 182300 1233427149 2580 2580 2580 2580 0
50 20250401 182200 1233427149 2580 2580 2580 2580 0
51 20250401 182100 1233427149 2580 2580 2580 2580 0
52 20250401 182000 1233427149 2580 2580 2580 2580 0
53 20250401 181900 1233427149 2580 2580 2580 2580 0
54 20250401 181800 1233427149 2580 2580 2580 2580 0
55 20250401 181700 1233427149 2580 2580 2580 2580 0
56 20250401 181600 1233427149 2580 2580 2580 2580 0
57 20250401 181500 1233427149 2580 2580 2580 2580 0
58 20250401 181400 1233427149 2580 2580 2580 2580 0
59 20250401 181300 1233427149 2580 2580 2580 2580 0
60 20250401 181200 1233427149 2580 2580 2580 2580 0
61 20250401 181100 1233427149 2580 2580 2580 2580 0
62 20250401 181000 1233427149 2580 2580 2580 2580 4247
63 20250401 180900 1233427149 2580 2580 2580 2580 0
64 20250401 180800 1233427149 2580 2580 2580 2580 0
65 20250401 180700 1233427149 2580 2580 2580 2580 0
66 20250401 180600 1233427149 2580 2580 2580 2580 0
67 20250401 180500 1233427149 2580 2580 2580 2580 0
68 20250401 180400 1233427149 2580 2580 2580 2580 0
69 20250401 180300 1233427149 2580 2580 2580 2580 0
70 20250401 180200 1233427149 2580 2580 2580 2580 0
71 20250401 180100 1233427149 2580 2580 2580 2580 0
72 20250401 180000 1233427149 2580 2580 2580 2580 0
73 20250401 175900 1233427149 2580 2580 2580 2580 0
74 20250401 175800 1233427149 2580 2580 2580 2580 0
75 20250401 175700 1233427149 2580 2580 2580 2580 0
76 20250401 175600 1233427149 2580 2580 2580 2580 0
77 20250401 175500 1233427149 2580 2580 2580 2580 0
78 20250401 175400 1233427149 2580 2580 2580 2580 0
79 20250401 175300 1233427149 2580 2580 2580 2580 0
80 20250401 175200 1233427149 2580 2580 2580 2580 0
81 20250401 175100 1233427149 2580 2580 2580 2580 0
82 20250401 175000 1233427149 2580 2580 2580 2580 0
83 20250401 174900 1233427149 2580 2580 2580 2580 0
84 20250401 174800 1233427149 2580 2580 2580 2580 0
85 20250401 174700 1233427149 2580 2580 2580 2580 0
86 20250401 174600 1233427149 2580 2580 2580 2580 0
87 20250401 174500 1233427149 2580 2580 2580 2580 0
88 20250401 174400 1233427149 2580 2580 2580 2580 0
89 20250401 174300 1233427149 2580 2580 2580 2580 0
90 20250401 174200 1233427149 2580 2580 2580 2580 0
91 20250401 174100 1233427149 2580 2580 2580 2580 0
92 20250401 174000 1233427149 2580 2580 2580 2580 4247
93 20250401 173900 1233427149 2580 2580 2580 2580 0
94 20250401 173800 1233427149 2580 2580 2580 2580 0
95 20250401 173700 1233427149 2580 2580 2580 2580 0
96 20250401 173600 1233427149 2580 2580 2580 2580 0
97 20250401 173500 1233427149 2580 2580 2580 2580 0
98 20250401 173400 1233427149 2580 2580 2580 2580 0
99 20250401 173300 1233427149 2580 2580 2580 2580 0
100 20250401 173200 1233427149 2580 2580 2580 2580 0
101 20250401 173100 1233427149 2580 2580 2580 2580 0
102 20250401 173000 1233427149 2580 2580 2580 2580 0
103 20250401 172900 1233427149 2580 2580 2580 2580 0
104 20250401 172800 1233427149 2580 2580 2580 2580 0
105 20250401 172700 1233427149 2580 2580 2580 2580 0
106 20250401 172600 1233427149 2580 2580 2580 2580 0
107 20250401 172500 1233427149 2580 2580 2580 2580 0
108 20250401 172400 1233427149 2580 2580 2580 2580 0
109 20250401 172300 1233427149 2580 2580 2580 2580 0
110 20250401 172200 1233427149 2580 2580 2580 2580 0
111 20250401 172100 1233427149 2580 2580 2580 2580 0
112 20250401 172000 1233427149 2580 2580 2580 2580 0
113 20250401 171900 1233427149 2580 2580 2580 2580 0
114 20250401 171800 1233427149 2580 2580 2580 2580 0
115 20250401 171700 1233427149 2580 2580 2580 2580 0
116 20250401 171600 1233427149 2580 2580 2580 2580 0
117 20250401 171500 1233427149 2580 2580 2580 2580 0
118 20250401 171400 1233427149 2580 2580 2580 2580 0
119 20250401 171300 1233427149 2580 2580 2580 2580 0
120 20250401 171200 1233427149 2580 2580 2580 2580 0
121 20250401 171100 1233427149 2580 2580 2580 2580 0
122 20250401 171000 1233427149 2580 2580 2580 2580 4247
123 20250401 170900 1233427149 2580 2580 2580 2580 0
124 20250401 170800 1233427149 2580 2580 2580 2580 0
125 20250401 170700 1233427149 2580 2580 2580 2580 0
126 20250401 170600 1233427149 2580 2580 2580 2580 0
127 20250401 170500 1233427149 2580 2580 2580 2580 0
128 20250401 170400 1233427149 2580 2580 2580 2580 0
129 20250401 170300 1233427149 2580 2580 2580 2580 0
130 20250401 170200 1233427149 2580 2580 2580 2580 0
131 20250401 170100 1233427149 2580 2580 2580 2580 0
132 20250401 170000 1233427149 2580 2580 2580 2580 0
133 20250401 165900 1233427149 2580 2580 2580 2580 0
134 20250401 165800 1233427149 2580 2580 2580 2580 0
135 20250401 165700 1233427149 2580 2580 2580 2580 0
136 20250401 165600 1233427149 2580 2580 2580 2580 0
137 20250401 165500 1233427149 2580 2580 2580 2580 0
138 20250401 165400 1233427149 2580 2580 2580 2580 0
139 20250401 165300 1233427149 2580 2580 2580 2580 0
140 20250401 165200 1233427149 2580 2580 2580 2580 0
141 20250401 165100 1233427149 2580 2580 2580 2580 0
142 20250401 165000 1233427149 2580 2580 2580 2580 0
143 20250401 164900 1233427149 2580 2580 2580 2580 0
144 20250401 164800 1233427149 2580 2580 2580 2580 0
145 20250401 164700 1233427149 2580 2580 2580 2580 0
146 20250401 164600 1233427149 2580 2580 2580 2580 0
147 20250401 164500 1233427149 2580 2580 2580 2580 0
148 20250401 164400 1233427149 2580 2580 2580 2580 0
149 20250401 164300 1233427149 2580 2580 2580 2580 0
150 20250401 164200 1233427149 2580 2580 2580 2580 0
151 20250401 164100 1233427149 2580 2580 2580 2580 0
152 20250401 164000 1233427149 2580 2580 2580 2580 4247
153 20250401 163900 1233427149 2580 2580 2580 2580 0
154 20250401 163800 1233427149 2580 2580 2580 2580 0
155 20250401 163700 1233427149 2580 2580 2580 2580 0
156 20250401 163600 1233427149 2580 2580 2580 2580 0
157 20250401 163500 1233427149 2580 2580 2580 2580 0
158 20250401 163400 1233427149 2580 2580 2580 2580 0
159 20250401 163300 1233427149 2580 2580 2580 2580 0
160 20250401 163200 1233427149 2580 2580 2580 2580 0
161 20250401 163100 1233427149 2580 2580 2580 2580 0
162 20250401 163000 1233427149 2580 2580 2580 2580 0
163 20250401 162900 1233427149 2580 2580 2580 2580 0
164 20250401 162800 1233427149 2580 2580 2580 2580 0
165 20250401 162700 1233427149 2580 2580 2580 2580 0
166 20250401 162600 1233427149 2580 2580 2580 2580 0
167 20250401 162500 1233427149 2580 2580 2580 2580 0
168 20250401 162400 1233427149 2580 2580 2580 2580 0
169 20250401 162300 1233427149 2580 2580 2580 2580 0
170 20250401 162200 1233427149 2580 2580 2580 2580 0
171 20250401 162100 1233427149 2580 2580 2580 2580 0
172 20250401 162000 1233427149 2580 2580 2580 2580 0
173 20250401 161900 1233427149 2580 2580 2580 2580 0
174 20250401 161800 1233427149 2580 2580 2580 2580 0
175 20250401 161700 1233427149 2580 2580 2580 2580 0
176 20250401 161600 1233427149 2580 2580 2580 2580 0
177 20250401 161500 1233427149 2580 2580 2580 2580 0
178 20250401 161400 1233427149 2580 2580 2580 2580 0
179 20250401 161300 1233427149 2580 2580 2580 2580 0
180 20250401 161200 1233427149 2580 2580 2580 2580 0
181 20250401 161100 1233427149 2580 2580 2580 2580 0
182 20250401 161000 1233427149 2580 2580 2580 2580 4247
183 20250401 160900 1233427149 2580 2580 2580 2580 0
184 20250401 160800 1233427149 2580 2580 2580 2580 0
185 20250401 160700 1233427149 2580 2580 2580 2580 0
186 20250401 160600 1233427149 2580 2580 2580 2580 0
187 20250401 160500 1233427149 2580 2580 2580 2580 0
188 20250401 160400 1233427149 2580 2580 2580 2580 0
189 20250401 160300 1233427149 2580 2580 2580 2580 0
190 20250401 160200 1233427149 2580 2580 2580 2580 0
191 20250401 160100 1233427149 2580 2580 2580 2580 0
192 20250401 160000 1233427149 2580 2580 2580 2580 0
193 20250401 155900 1233427149 2580 2580 2580 2580 0
194 20250401 155800 1233427149 2580 2580 2580 2580 0
195 20250401 155700 1233427149 2580 2580 2580 2580 0
196 20250401 155600 1233427149 2580 2580 2580 2580 0
197 20250401 155500 1233427149 2580 2580 2580 2580 0
198 20250401 155400 1233427149 2580 2580 2580 2580 0
199 20250401 155300 1233427149 2580 2580 2580 2580 0
200 20250401 155200 1233427149 2580 2580 2580 2580 0
201 20250401 155100 1233427149 2580 2580 2580 2580 0
202 20250401 155000 1233427149 2580 2580 2580 2580 0
203 20250401 154900 1233427149 2580 2580 2580 2580 0
204 20250401 154800 1233427149 2580 2580 2580 2580 0
205 20250401 154700 1233427149 2580 2580 2580 2580 0
206 20250401 154600 1233427149 2580 2580 2580 2580 0
207 20250401 154500 1233427149 2580 2580 2580 2580 0
208 20250401 154400 1233427149 2580 2580 2580 2580 0
209 20250401 154300 1233427149 2580 2580 2580 2580 0
210 20250401 154200 1233427149 2580 2580 2580 2580 0
211 20250401 154100 1233427149 2580 2580 2580 2580 0
212 20250401 154000 1233427149 2580 2580 2580 2580 4247
213 20250401 153900 1233427149 2580 2580 2580 2580 0
214 20250401 153800 1233427149 2580 2580 2580 2580 0
215 20250401 153700 1233427149 2580 2580 2580 2580 0
216 20250401 153600 1233427149 2580 2580 2580 2580 0
217 20250401 153500 1233427149 2580 2580 2580 2580 0
218 20250401 153400 1233427149 2580 2580 2580 2580 0
219 20250401 153300 1233427149 2580 2580 2580 2580 0
220 20250401 153200 1233427149 2580 2580 2580 2580 0
221 20250401 153100 1233427149 2580 2580 2580 2580 0
222 20250401 153000 1233427149 2580 2580 2580 2580 4247
223 20250401 152900 1222469889 2625 2625 2625 2625 0
224 20250401 152800 1222469889 2625 2625 2625 2625 0
225 20250401 152700 1222469889 2625 2625 2625 2625 0
226 20250401 152600 1222469889 2625 2625 2625 2625 0
227 20250401 152500 1222469889 2625 2625 2625 2625 0
228 20250401 152400 1222469889 2625 2625 2625 2625 0
229 20250401 152300 1222469889 2625 2625 2625 2625 0
230 20250401 152200 1222469889 2625 2625 2625 2625 0
231 20250401 152100 1222469889 2625 2625 2625 2625 0
232 20250401 152000 1222469889 2625 2625 2625 2625 0
233 20250401 151900 1222469889 2625 2625 2630 2625 1053
234 20250401 151800 1219701844 2625 2620 2630 2620 2676
235 20250401 151700 1212689274 2630 2620 2630 2610 2732
236 20250401 151600 1205513149 2630 2630 2630 2630 1
237 20250401 151500 1205510519 2605 2640 2640 2600 490
238 20250401 151400 1204235774 2640 2650 2650 2630 711
239 20250401 151300 1202357404 2650 2625 2650 2625 2890
240 20250401 151200 1194729134 2625 2605 2625 2605 1771
241 20250401 151100 1190095479 2605 2595 2605 2585 4926
242 20250401 151000 1177284375 2595 2585 2595 2585 452
243 20250401 150900 1176115845 2585 2590 2595 2585 1452
244 20250401 150800 1172359895 2590 2590 2595 2590 684
245 20250401 150700 1170588330 2600 2600 2600 2600 114
246 20250401 150600 1170291930 2600 2600 2600 2580 341
247 20250401 150500 1169407820 2590 2600 2600 2590 1098
248 20250401 150400 1166555250 2600 2590 2600 2590 310
249 20250401 150300 1165752250 2600 2595 2600 2595 4000
250 20250401 150200 1155360900 2595 2595 2595 2590 240
251 20250401 150100 1154738245 2595 2585 2595 2585 662
252 20250401 150000 1153021375 2595 2595 2600 2595 2254
253 20250401 145900 1147172230 2595 2600 2600 2595 1785
254 20250401 145800 1142536250 2600 2595 2600 2595 573
255 20250401 145700 1141047520 2595 2580 2595 2575 7846
256 20250401 145600 1120743880 2570 2580 2580 2570 12027
257 20250401 145500 1089714480 2580 2580 2580 2580 10
258 20250401 145400 1089688680 2570 2580 2580 2570 3046
259 20250401 145300 1081830460 2580 2580 2580 2570 830
260 20250401 145200 1079696245 2580 2565 2585 2565 10106
261 20250401 145100 1053696445 2560 2560 2560 2560 50
262 20250401 145000 1053568445 2555 2560 2560 2540 1900
263 20250401 144900 1048732945 2560 2560 2560 2560 45
264 20250401 144800 1048617745 2565 2540 2565 2540 31
265 20250401 144700 1048538640 2565 2560 2565 2560 1501
266 20250401 144600 1044694455 2560 2555 2560 2555 591
267 20250401 144500 1043184445 2560 2565 2565 2560 1097
268 20250401 144400 1040376120 2560 2560 2565 2560 147
269 20250401 144300 1039999745 2565 2560 2565 2560 228
270 20250401 144200 1039416010 2560 2550 2560 2550 677
271 20250401 144100 1037683900 2545 2545 2545 2545 3
272 20250401 144000 1037676265 2540 2560 2565 2540 625
273 20250401 143900 1036075165 2535 2535 2535 2535 78
274 20250401 143800 1035877435 2570 2510 2570 2510 17102
275 20250401 143700 992062565 2515 2515 2520 2515 68
276 20250401 143600 991891500 2515 2535 2535 2515 3087
277 20250401 143500 984094870 2560 2560 2560 2560 0
278 20250401 143400 984094870 2560 2560 2560 2560 500
279 20250401 143300 982814870 2560 2555 2560 2555 100
280 20250401 143200 982559230 2555 2555 2555 2555 28
281 20250401 143100 982487690 2560 2560 2560 2560 78
282 20250401 143000 982288010 2560 2560 2560 2560 116
283 20250401 142900 981991050 2565 2535 2565 2535 14118
284 20250401 142800 945804455 2560 2550 2560 2550 1794
285 20250401 142700 941212840 2550 2525 2550 2525 13
286 20250401 142600 941179990 2560 2545 2560 2545 6389
287 20250401 142500 924858615 2550 2550 2550 2550 20
288 20250401 142400 924807615 2545 2545 2545 2545 639
289 20250401 142300 923181360 2545 2540 2545 2525 2355
290 20250401 142200 917214805 2540 2555 2555 2540 16
291 20250401 142100 917174045 2540 2540 2555 2540 110
292 20250401 142000 916894355 2555 2555 2560 2540 160
293 20250401 141900 916485915 2560 2540 2560 2540 2434
294 20250401 141800 910266920 2560 2535 2560 2535 38
295 20250401 141700 910170020 2560 2545 2560 2530 4406
296 20250401 141600 898911940 2545 2535 2550 2530 325
297 20250401 141500 898088015 2550 2555 2555 2535 25
298 20250401 141400 898024390 2555 2555 2555 2535 349
299 20250401 141300 897139255 2535 2530 2560 2530 16040
300 20250401 141200 856114135 2550 2550 2550 2530 31
301 20250401 141100 856035150 2530 2555 2555 2520 17136
302 20250401 141000 812253300 2555 2555 2555 2520 52
303 20250401 140900 812120885 2555 2555 2555 2555 0
304 20250401 140800 812120885 2555 2550 2555 2550 94
305 20250401 140700 811880930 2550 2520 2550 2505 14
306 20250401 140600 811845635 2555 2510 2555 2510 31016
307 20250401 140500 732815665 2515 2515 2515 2515 0
308 20250401 140400 732815665 2515 2520 2520 2515 1553
309 20250401 140300 728909865 2515 2500 2515 2500 735
310 20250401 140200 727061715 2515 2505 2515 2505 223
311 20250401 140100 726501885 2505 2490 2505 2490 2355
312 20250401 140000 720611645 2490 2490 2490 2490 0
313 20250401 135900 720611645 2490 2490 2490 2480 1096
314 20250401 135800 717893285 2495 2495 2495 2495 0
315 20250401 135700 717893285 2495 2495 2495 2495 0
316 20250401 135600 717893285 2495 2495 2495 2495 0
317 20250401 135500 717893285 2495 2495 2495 2495 67
318 20250401 135400 717726120 2495 2495 2495 2495 4
319 20250401 135300 717716140 2495 2490 2495 2490 61
320 20250401 135200 717564195 2490 2490 2490 2490 79
321 20250401 135100 717367485 2495 2495 2495 2495 0
322 20250401 135000 717367485 2495 2500 2500 2495 717
323 20250401 134900 715576985 2500 2495 2500 2495 652
324 20250401 134800 713949485 2495 2495 2495 2495 169
325 20250401 134700 713527830 2495 2470 2495 2470 669
326 20250401 134600 711869475 2470 2470 2470 2470 100
327 20250401 134500 711622475 2470 2470 2470 2470 300
328 20250401 134400 710881475 2470 2465 2470 2465 25
329 20250401 134300 710819795 2470 2470 2470 2470 0
330 20250401 134200 710819795 2470 2470 2470 2470 585
331 20250401 134100 709374845 2470 2470 2470 2470 11
332 20250401 134000 709347675 2465 2465 2465 2465 0
333 20250401 133900 709347675 2465 2465 2465 2465 546
334 20250401 133800 708001785 2465 2465 2465 2465 0
335 20250401 133700 708001785 2465 2465 2465 2465 0
336 20250401 133600 708001785 2465 2455 2465 2455 24
337 20250401 133500 707942700 2455 2460 2470 2455 128
338 20250401 133400 707627955 2470 2455 2470 2450 545
339 20250401 133300 706292180 2455 2455 2455 2455 110
340 20250401 133200 706022130 2470 2470 2470 2470 0
341 20250401 133100 706022130 2470 2470 2470 2470 0
342 20250401 133000 706022130 2470 2470 2470 2470 0
343 20250401 132900 706022130 2470 2470 2470 2470 0
344 20250401 132800 706022130 2470 2470 2470 2470 0
345 20250401 132700 706022130 2470 2470 2470 2470 0
346 20250401 132600 706022130 2470 2470 2470 2470 0
347 20250401 132500 706022130 2470 2470 2470 2470 0
348 20250401 132400 706022130 2470 2470 2470 2470 0
349 20250401 132300 706022130 2470 2460 2470 2450 631
350 20250401 132200 704475910 2470 2470 2470 2470 0
351 20250401 132100 704475910 2470 2470 2470 2470 0
352 20250401 132000 704475910 2470 2470 2470 2470 2
353 20250401 131900 704470970 2470 2470 2470 2470 0
354 20250401 131800 704470970 2470 2470 2470 2470 0
355 20250401 131700 704470970 2470 2470 2470 2470 0
356 20250401 131600 704470970 2470 2470 2470 2470 0
357 20250401 131500 704470970 2470 2450 2470 2450 324
358 20250401 131400 703677150 2450 2450 2460 2450 4779
359 20250401 131300 691968450 2450 2450 2450 2450 11
360 20250401 131200 691941500 2445 2445 2445 2445 85
361 20250401 131100 691733675 2450 2450 2450 2450 0
362 20250401 131000 691733675 2450 2450 2450 2440 864
363 20250401 130900 689622995 2450 2450 2450 2450 536
364 20250401 130800 688309795 2450 2450 2450 2450 2464
365 20250401 130700 682272995 2475 2450 2475 2450 120
366 20250401 130600 681978590 2475 2475 2475 2475 10
367 20250401 130500 681953840 2475 2475 2475 2475 0
368 20250401 130400 681953840 2475 2475 2475 2475 18
369 20250401 130300 681909290 2475 2470 2475 2470 11
370 20250401 130200 681882075 2475 2475 2475 2475 0
371 20250401 130100 681882075 2475 2470 2475 2470 10
372 20250401 130000 681857335 2450 2450 2450 2450 0
373 20250401 125900 681857335 2450 2442 2450 2442 791
374 20250401 125800 679923587 2442 2442 2442 2442 1
375 20250401 125700 679921145 2450 2450 2450 2450 641
376 20250401 125600 678350695 2450 2450 2450 2450 0
377 20250401 125500 678350695 2450 2450 2450 2450 0
378 20250401 125400 678350695 2450 2450 2450 2450 100
379 20250401 125300 678105695 2450 2460 2460 2450 373
380 20250401 125200 677189115 2470 2470 2470 2460 216
381 20250401 125100 676655615 2475 2475 2475 2475 1
382 20250401 125000 676653140 2475 2470 2475 2470 12
383 20250401 124900 676623450 2475 2475 2475 2475 11
384 20250401 124800 676596225 2460 2460 2460 2460 2205
385 20250401 124700 671171925 2460 2460 2460 2460 697
386 20250401 124600 669457305 2480 2480 2480 2480 0
387 20250401 124500 669457305 2480 2480 2480 2480 4
388 20250401 124400 669447385 2495 2495 2495 2495 0
389 20250401 124300 669447385 2495 2485 2495 2485 100
390 20250401 124200 669198425 2490 2485 2490 2485 105
391 20250401 124100 668937305 2495 2465 2495 2465 107
392 20250401 124000 668670740 2470 2470 2470 2470 0
393 20250401 123900 668670740 2470 2465 2470 2465 18
394 20250401 123800 668626295 2495 2470 2495 2470 140
395 20250401 123700 668278800 2465 2445 2465 2445 43
396 20250401 123600 668173585 2445 2445 2445 2445 12
397 20250401 123500 668144245 2450 2450 2450 2450 0
398 20250401 123400 668144245 2450 2450 2450 2450 34
399 20250401 123300 668060945 2450 2450 2450 2450 0
400 20250401 123200 668060945 2450 2450 2450 2450 39
401 20250401 123100 667965395 2450 2450 2450 2450 0
402 20250401 123000 667965395 2450 2440 2450 2440 69
403 20250401 122900 667796925 2440 2450 2450 2440 270
404 20250401 122800 667137270 2450 2455 2455 2440 883
405 20250401 122700 664973485 2470 2470 2470 2470 1
406 20250401 122600 664971015 2460 2450 2485 2450 599
407 20250401 122500 663503320 2485 2485 2485 2485 1
408 20250401 122400 663500835 2470 2450 2470 2450 250
409 20250401 122300 662883355 2495 2495 2495 2495 0
410 20250401 122200 662883355 2495 2495 2495 2495 0
411 20250401 122100 662883355 2495 2485 2500 2465 1736
412 20250401 122000 658571540 2485 2465 2485 2465 675
413 20250401 121900 656900980 2470 2430 2470 2430 21
414 20250401 121800 656849910 2470 2470 2470 2470 1
415 20250401 121700 656847440 2420 2445 2445 2420 1893
416 20250401 121600 652246305 2450 2450 2450 2450 233
417 20250401 121500 651675455 2465 2460 2465 2460 5260
418 20250401 121400 638709780 2460 2460 2460 2460 10
419 20250401 121300 638685180 2465 2460 2465 2460 52
420 20250401 121200 638557155 2445 2445 2445 2445 50
421 20250401 121100 638434905 2465 2465 2465 2465 11
422 20250401 121000 638407790 2445 2450 2470 2445 561
423 20250401 120900 637035085 2485 2445 2485 2445 340
424 20250401 120800 636200585 2445 2445 2445 2445 34
425 20250401 120700 636117455 2445 2440 2445 2440 11
426 20250401 120600 636090565 2440 2440 2440 2420 841
427 20250401 120500 634049035 2435 2440 2445 2435 492
428 20250401 120400 632848465 2445 2445 2445 2435 30
429 20250401 120300 632775155 2435 2445 2445 2435 6
430 20250401 120200 632760515 2445 2445 2445 2445 111
431 20250401 120100 632489120 2445 2445 2445 2445 0
432 20250401 120000 632489120 2445 2445 2445 2445 0
433 20250401 115900 632489120 2445 2440 2445 2440 247
434 20250401 115800 631886430 2445 2430 2445 2430 27
435 20250401 115700 631820620 2435 2440 2440 2435 2
436 20250401 115600 631815745 2445 2430 2445 2430 211
437 20250401 115500 631302955 2430 2420 2430 2415 749
438 20250401 115400 629490800 2450 2425 2450 2425 558
439 20250401 115300 628137600 2425 2415 2425 2405 115
440 20250401 115200 627860740 2415 2385 2415 2385 2391
441 20250401 115100 622111830 2385 2380 2405 2380 265
442 20250401 115000 621480410 2375 2370 2380 2360 1036
443 20250401 114900 619019635 2375 2460 2460 2360 9085
444 20250401 114800 597109545 2465 2470 2470 2465 136
445 20250401 114700 596774035 2490 2490 2490 2490 0
446 20250401 114600 596774035 2490 2495 2495 2465 172
447 20250401 114500 596348915 2475 2475 2475 2475 11
448 20250401 114400 596321690 2500 2470 2500 2470 272
449 20250401 114300 595646970 2470 2470 2470 2470 122
450 20250401 114200 595345630 2475 2485 2485 2475 1008
451 20250401 114100 592847640 2485 2480 2485 2475 760
452 20250401 114000 590963895 2500 2480 2500 2480 513
453 20250401 113900 589691435 2480 2500 2500 2480 465
454 20250401 113800 588538015 2480 2500 2500 2480 2473
455 20250401 113700 582404955 2500 2530 2530 2500 2471
456 20250401 113600 576224790 2530 2530 2530 2500 1348
457 20250401 113500 572854325 2530 2515 2535 2460 7047
458 20250401 113400 555241005 2535 2520 2535 2435 5312
459 20250401 113300 542034055 2520 2515 2540 2510 4001
460 20250401 113200 531958125 2520 2540 2565 2520 23301
461 20250401 113100 472859800 2535 2525 2535 2525 10607
462 20250401 113000 446036995 2525 2525 2525 2525 0
463 20250401 112900 446036995 2525 2510 2525 2510 25326
464 20250401 112800 382112315 2510 2505 2510 2505 3570
465 20250401 112700 373169425 2505 2505 2505 2505 0
466 20250401 112600 373169425 2505 2500 2505 2500 70
467 20250401 112500 372994410 2500 2495 2500 2495 2318
468 20250401 112400 367200665 2480 2500 2500 2480 2507
469 20250401 112300 360978140 2500 2505 2515 2480 6906
470 20250401 112200 343818385 2520 2515 2525 2515 3895
471 20250401 112100 333988535 2520 2480 2520 2480 16260
472 20250401 112000 293554840 2480 2475 2480 2475 401
473 20250401 111900 292561870 2475 2450 2475 2450 51
474 20250401 111800 292435670 2475 2470 2475 2470 2020
475 20250401 111700 287436175 2475 2475 2475 2475 0
476 20250401 111600 287436175 2475 2475 2475 2475 1
477 20250401 111500 287433700 2475 2475 2480 2470 1584
478 20250401 111400 283508640 2480 2470 2480 2470 160
479 20250401 111300 283112830 2480 2470 2480 2470 11713
480 20250401 111200 254117365 2465 2450 2465 2450 13462
481 20250401 111100 221015560 2450 2435 2450 2430 1276
482 20250401 111000 217906425 2435 2450 2455 2435 1366
483 20250401 110900 214558500 2450 2445 2450 2445 694
484 20250401 110800 212858540 2450 2455 2455 2435 2230
485 20250401 110700 207417355 2475 2465 2475 2455 274
486 20250401 110600 206744170 2460 2480 2480 2460 8501
487 20250401 110500 185661710 2480 2465 2480 2450 7170
488 20250401 110400 168048105 2460 2440 2460 2435 15963
489 20250401 110300 128803610 2460 2450 2475 2450 1441
490 20250401 110200 125262720 2450 2445 2450 2445 10036
491 20250401 110100 100687020 2450 2435 2450 2435 5645
492 20250401 110000 86874175 2420 2440 2445 2420 1500
493 20250401 105900 83231700 2440 2425 2440 2420 1067
494 20250401 105800 80633410 2445 2440 2445 2440 500
495 20250401 105700 79411710 2450 2450 2450 2415 563
496 20250401 105600 78036135 2450 2465 2465 2425 1206
497 20250401 105500 75090195 2450 2440 2460 2440 4143
498 20250401 105400 64957255 2440 2440 2440 2440 797
499 20250401 105300 63012575 2445 2445 2445 2430 340
500 20250401 105200 62185040 2445 2410 2445 2410 2028
501 20250401 105100 57262460 2415 2405 2415 2405 1000
502 20250401 105000 54849560 2415 2395 2420 2395 1200
503 20250401 104900 51971685 2390 2380 2390 2365 1937
504 20250401 104800 47349460 2375 2375 2375 2375 5100
505 20250401 104700 35236960 2375 2370 2375 2370 1236
506 20250401 104600 32303110 2375 2365 2375 2365 210
507 20250401 104500 31805020 2365 2300 2365 2300 5277
508 20250401 104400 19456805 2300 2290 2300 2290 341
509 20250401 104300 18675365 2290 2290 2290 2290 106
510 20250401 104200 18432625 2290 2290 2290 2290 0
511 20250401 104100 18432625 2290 2290 2290 2290 0
512 20250401 104000 18432625 2290 2290 2290 2290 4
513 20250401 103900 18423465 2290 2290 2290 2290 0
514 20250401 103800 18423465 2290 2290 2290 2290 0
515 20250401 103700 18423465 2290 2290 2290 2290 0
516 20250401 103600 18423465 2290 2290 2290 2290 0
517 20250401 103500 18423465 2290 2290 2290 2290 0
518 20250401 103400 18423465 2290 2290 2290 2290 0
519 20250401 103300 18423465 2290 2290 2290 2290 0
520 20250401 103200 18423465 2290 2290 2290 2290 0
521 20250401 103100 18423465 2290 2290 2290 2290 0
522 20250401 103000 18423465 2290 2290 2290 2290 0
523 20250401 102900 18423465 2290 2290 2290 2290 0
524 20250401 102800 18423465 2290 2290 2290 2290 0
525 20250401 102700 18423465 2290 2290 2290 2290 0
526 20250401 102600 18423465 2290 2290 2290 2290 0
527 20250401 102500 18423465 2290 2290 2290 2290 0
528 20250401 102400 18423465 2290 2290 2290 2290 0
529 20250401 102300 18423465 2290 2290 2290 2290 0
530 20250401 102200 18423465 2290 2290 2290 2290 0
531 20250401 102100 18423465 2290 2290 2290 2290 0
532 20250401 102000 18423465 2290 2290 2290 2290 0
533 20250401 101900 18423465 2290 2290 2290 2290 0
534 20250401 101800 18423465 2290 2290 2290 2290 0
535 20250401 101700 18423465 2290 2290 2290 2290 0
536 20250401 101600 18423465 2290 2290 2290 2290 0
537 20250401 101500 18423465 2290 2290 2290 2290 0
538 20250401 101400 18423465 2290 2290 2290 2290 0
539 20250401 101300 18423465 2290 2290 2290 2290 0
540 20250401 101200 18423465 2290 2290 2290 2290 0
541 20250401 101100 18423465 2290 2290 2290 2290 28
542 20250401 101000 18359345 2290 2290 2290 2290 0
543 20250401 100900 18359345 2290 2290 2290 2290 0
544 20250401 100800 18359345 2290 2290 2290 2290 2
545 20250401 100700 18354765 2275 2275 2275 2275 0
546 20250401 100600 18354765 2275 2275 2275 2275 1
547 20250401 100500 18352490 2275 2275 2275 2275 0
548 20250401 100400 18352490 2275 2275 2275 2275 0
549 20250401 100300 18352490 2275 2275 2275 2275 0
550 20250401 100200 18352490 2275 2275 2275 2275 0
551 20250401 100100 18352490 2275 2275 2275 2275 0
552 20250401 100000 18352490 2275 2275 2275 2275 0
553 20250401 095900 18352490 2275 2280 2280 2275 101
554 20250401 095800 18122215 2280 2280 2280 2280 1325
555 20250401 095700 15101215 2280 2280 2280 2280 15
556 20250401 095600 15067015 2305 2305 2305 2305 22
557 20250401 095500 15016305 2285 2285 2285 2285 651
558 20250401 095400 13528770 2315 2315 2315 2315 0
559 20250401 095300 13528770 2315 2315 2315 2315 0
560 20250401 095200 13528770 2315 2315 2315 2315 0
561 20250401 095100 13528770 2315 2315 2315 2315 0
562 20250401 095000 13528770 2315 2315 2315 2315 0
563 20250401 094900 13528770 2315 2315 2315 2315 0
564 20250401 094800 13528770 2315 2315 2315 2315 0
565 20250401 094700 13528770 2315 2315 2315 2315 30
566 20250401 094600 13459320 2310 2310 2310 2310 0
567 20250401 094500 13459320 2310 2310 2310 2310 0
568 20250401 094400 13459320 2310 2310 2310 2310 50
569 20250401 094300 13343820 2310 2310 2310 2310 0
570 20250401 094200 13343820 2310 2310 2310 2310 0
571 20250401 094100 13343820 2310 2310 2310 2310 1
572 20250401 094000 13341510 2280 2280 2280 2280 0
573 20250401 093900 13341510 2280 2285 2310 2280 270
574 20250401 093800 12724580 2290 2290 2290 2290 44
575 20250401 093700 12623820 2290 2290 2290 2290 0
576 20250401 093600 12623820 2290 2300 2300 2290 765
577 20250401 093500 10871870 2300 2305 2305 2300 456
578 20250401 093400 9823040 2305 2305 2305 2305 66
579 20250401 093300 9670910 2325 2325 2325 2325 0
580 20250401 093200 9670910 2325 2320 2325 2320 10
581 20250401 093100 9647670 2330 2330 2330 2330 0
582 20250401 093000 9647670 2330 2330 2330 2330 0
583 20250401 092900 9647670 2330 2330 2330 2330 11
584 20250401 092800 9622040 2330 2330 2330 2330 0
585 20250401 092700 9622040 2330 2330 2330 2330 44
586 20250401 092600 9519520 2330 2330 2330 2330 0
587 20250401 092500 9519520 2330 2325 2330 2325 543
588 20250401 092400 8254630 2335 2335 2335 2335 0
589 20250401 092300 8254630 2335 2335 2335 2335 0
590 20250401 092200 8254630 2335 2335 2335 2335 0
591 20250401 092100 8254630 2335 2335 2335 2335 0
592 20250401 092000 8254630 2335 2335 2335 2335 0
593 20250401 091900 8254630 2335 2335 2335 2335 0
594 20250401 091800 8254630 2335 2335 2335 2335 17
595 20250401 091700 8214935 2335 2335 2335 2335 0
596 20250401 091600 8214935 2335 2335 2335 2335 0
597 20250401 091500 8214935 2335 2335 2335 2335 1
598 20250401 091400 8212600 2315 2315 2315 2315 0
599 20250401 091300 8212600 2315 2315 2315 2315 1
600 20250401 091200 8210285 2335 2330 2335 2330 27
601 20250401 091100 8147250 2330 2330 2330 2330 6
602 20250401 091000 8133270 2330 2330 2330 2330 0
603 20250401 090900 8133270 2330 2330 2330 2330 1
604 20250401 090800 8130940 2290 2290 2290 2290 0
605 20250401 090700 8130940 2290 2290 2290 2290 0
606 20250401 090600 8130940 2290 2290 2290 2290 100
607 20250401 090500 7901940 2330 2330 2330 2330 0
608 20250401 090400 7901940 2330 2330 2330 2330 1
609 20250401 090300 7899610 2280 2280 2280 2280 0
610 20250401 090200 7899610 2280 2305 2340 2250 2337
611 20250401 090100 2562215 2305 2305 2305 2305 3
612 20250401 090000 2555300 2300 2300 2300 2300 1111

1
014100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11800000,0,28733000000,0.00
20250327,0,11800000,0,28438000000,0.00
20250326,0,11800000,0,26845000000,0.00
20250325,0,11800000,0,26845000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11800000 0 28733000000 0.00
3 20250327 0 11800000 0 28438000000 0.00
4 20250326 0 11800000 0 26845000000 0.00
5 20250325 0 11800000 0 26845000000 0.00