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
014440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,534182845,4495,4495,4495,4495,2350
20250401,190900,534182845,4495,4495,4495,4495,0
20250401,190800,534182845,4495,4495,4495,4495,0
20250401,190700,534182845,4495,4495,4495,4495,0
20250401,190600,534182845,4495,4495,4495,4495,0
20250401,190500,534182845,4495,4495,4495,4495,0
20250401,190400,534182845,4495,4495,4495,4495,0
20250401,190300,534182845,4495,4495,4495,4495,0
20250401,190200,534182845,4495,4495,4495,4495,0
20250401,190100,534182845,4495,4495,4495,4495,0
20250401,190000,534182845,4495,4495,4495,4495,0
20250401,185900,534182845,4495,4495,4495,4495,0
20250401,185800,534182845,4495,4495,4495,4495,0
20250401,185700,534182845,4495,4495,4495,4495,0
20250401,185600,534182845,4495,4495,4495,4495,0
20250401,185500,534182845,4495,4495,4495,4495,0
20250401,185400,534182845,4495,4495,4495,4495,0
20250401,185300,534182845,4495,4495,4495,4495,0
20250401,185200,534182845,4495,4495,4495,4495,0
20250401,185100,534182845,4495,4495,4495,4495,0
20250401,185000,534182845,4495,4495,4495,4495,0
20250401,184900,534182845,4495,4495,4495,4495,0
20250401,184800,534182845,4495,4495,4495,4495,0
20250401,184700,534182845,4495,4495,4495,4495,0
20250401,184600,534182845,4495,4495,4495,4495,0
20250401,184500,534182845,4495,4495,4495,4495,0
20250401,184400,534182845,4495,4495,4495,4495,0
20250401,184300,534182845,4495,4495,4495,4495,0
20250401,184200,534182845,4495,4495,4495,4495,0
20250401,184100,534182845,4495,4495,4495,4495,0
20250401,184000,534182845,4495,4495,4495,4495,2350
20250401,183900,534182845,4495,4495,4495,4495,0
20250401,183800,534182845,4495,4495,4495,4495,0
20250401,183700,534182845,4495,4495,4495,4495,0
20250401,183600,534182845,4495,4495,4495,4495,0
20250401,183500,534182845,4495,4495,4495,4495,0
20250401,183400,534182845,4495,4495,4495,4495,0
20250401,183300,534182845,4495,4495,4495,4495,0
20250401,183200,534182845,4495,4495,4495,4495,0
20250401,183100,534182845,4495,4495,4495,4495,0
20250401,183000,534182845,4495,4495,4495,4495,0
20250401,182900,534182845,4495,4495,4495,4495,0
20250401,182800,534182845,4495,4495,4495,4495,0
20250401,182700,534182845,4495,4495,4495,4495,0
20250401,182600,534182845,4495,4495,4495,4495,0
20250401,182500,534182845,4495,4495,4495,4495,0
20250401,182400,534182845,4495,4495,4495,4495,0
20250401,182300,534182845,4495,4495,4495,4495,0
20250401,182200,534182845,4495,4495,4495,4495,0
20250401,182100,534182845,4495,4495,4495,4495,0
20250401,182000,534182845,4495,4495,4495,4495,0
20250401,181900,534182845,4495,4495,4495,4495,0
20250401,181800,534182845,4495,4495,4495,4495,0
20250401,181700,534182845,4495,4495,4495,4495,0
20250401,181600,534182845,4495,4495,4495,4495,0
20250401,181500,534182845,4495,4495,4495,4495,0
20250401,181400,534182845,4495,4495,4495,4495,0
20250401,181300,534182845,4495,4495,4495,4495,0
20250401,181200,534182845,4495,4495,4495,4495,0
20250401,181100,534182845,4495,4495,4495,4495,0
20250401,181000,534182845,4495,4495,4495,4495,2350
20250401,180900,534182845,4495,4495,4495,4495,0
20250401,180800,534182845,4495,4495,4495,4495,0
20250401,180700,534182845,4495,4495,4495,4495,0
20250401,180600,534182845,4495,4495,4495,4495,0
20250401,180500,534182845,4495,4495,4495,4495,0
20250401,180400,534182845,4495,4495,4495,4495,0
20250401,180300,534182845,4495,4495,4495,4495,0
20250401,180200,534182845,4495,4495,4495,4495,0
20250401,180100,534182845,4495,4495,4495,4495,0
20250401,180000,534182845,4495,4495,4495,4495,0
20250401,175900,534182845,4495,4495,4495,4495,0
20250401,175800,534182845,4495,4495,4495,4495,0
20250401,175700,534182845,4495,4495,4495,4495,0
20250401,175600,534182845,4495,4495,4495,4495,0
20250401,175500,534182845,4495,4495,4495,4495,0
20250401,175400,534182845,4495,4495,4495,4495,0
20250401,175300,534182845,4495,4495,4495,4495,0
20250401,175200,534182845,4495,4495,4495,4495,0
20250401,175100,534182845,4495,4495,4495,4495,0
20250401,175000,534182845,4495,4495,4495,4495,0
20250401,174900,534182845,4495,4495,4495,4495,0
20250401,174800,534182845,4495,4495,4495,4495,0
20250401,174700,534182845,4495,4495,4495,4495,0
20250401,174600,534182845,4495,4495,4495,4495,0
20250401,174500,534182845,4495,4495,4495,4495,0
20250401,174400,534182845,4495,4495,4495,4495,0
20250401,174300,534182845,4495,4495,4495,4495,0
20250401,174200,534182845,4495,4495,4495,4495,0
20250401,174100,534182845,4495,4495,4495,4495,0
20250401,174000,534182845,4495,4495,4495,4495,2350
20250401,173900,534182845,4495,4495,4495,4495,0
20250401,173800,534182845,4495,4495,4495,4495,0
20250401,173700,534182845,4495,4495,4495,4495,0
20250401,173600,534182845,4495,4495,4495,4495,0
20250401,173500,534182845,4495,4495,4495,4495,0
20250401,173400,534182845,4495,4495,4495,4495,0
20250401,173300,534182845,4495,4495,4495,4495,0
20250401,173200,534182845,4495,4495,4495,4495,0
20250401,173100,534182845,4495,4495,4495,4495,0
20250401,173000,534182845,4495,4495,4495,4495,0
20250401,172900,534182845,4495,4495,4495,4495,0
20250401,172800,534182845,4495,4495,4495,4495,0
20250401,172700,534182845,4495,4495,4495,4495,0
20250401,172600,534182845,4495,4495,4495,4495,0
20250401,172500,534182845,4495,4495,4495,4495,0
20250401,172400,534182845,4495,4495,4495,4495,0
20250401,172300,534182845,4495,4495,4495,4495,0
20250401,172200,534182845,4495,4495,4495,4495,0
20250401,172100,534182845,4495,4495,4495,4495,0
20250401,172000,534182845,4495,4495,4495,4495,0
20250401,171900,534182845,4495,4495,4495,4495,0
20250401,171800,534182845,4495,4495,4495,4495,0
20250401,171700,534182845,4495,4495,4495,4495,0
20250401,171600,534182845,4495,4495,4495,4495,0
20250401,171500,534182845,4495,4495,4495,4495,0
20250401,171400,534182845,4495,4495,4495,4495,0
20250401,171300,534182845,4495,4495,4495,4495,0
20250401,171200,534182845,4495,4495,4495,4495,0
20250401,171100,534182845,4495,4495,4495,4495,0
20250401,171000,534182845,4495,4495,4495,4495,2350
20250401,170900,534182845,4495,4495,4495,4495,0
20250401,170800,534182845,4495,4495,4495,4495,0
20250401,170700,534182845,4495,4495,4495,4495,0
20250401,170600,534182845,4495,4495,4495,4495,0
20250401,170500,534182845,4495,4495,4495,4495,0
20250401,170400,534182845,4495,4495,4495,4495,0
20250401,170300,534182845,4495,4495,4495,4495,0
20250401,170200,534182845,4495,4495,4495,4495,0
20250401,170100,534182845,4495,4495,4495,4495,0
20250401,170000,534182845,4495,4495,4495,4495,0
20250401,165900,534182845,4495,4495,4495,4495,0
20250401,165800,534182845,4495,4495,4495,4495,0
20250401,165700,534182845,4495,4495,4495,4495,0
20250401,165600,534182845,4495,4495,4495,4495,0
20250401,165500,534182845,4495,4495,4495,4495,0
20250401,165400,534182845,4495,4495,4495,4495,0
20250401,165300,534182845,4495,4495,4495,4495,0
20250401,165200,534182845,4495,4495,4495,4495,0
20250401,165100,534182845,4495,4495,4495,4495,0
20250401,165000,534182845,4495,4495,4495,4495,0
20250401,164900,534182845,4495,4495,4495,4495,0
20250401,164800,534182845,4495,4495,4495,4495,0
20250401,164700,534182845,4495,4495,4495,4495,0
20250401,164600,534182845,4495,4495,4495,4495,0
20250401,164500,534182845,4495,4495,4495,4495,0
20250401,164400,534182845,4495,4495,4495,4495,0
20250401,164300,534182845,4495,4495,4495,4495,0
20250401,164200,534182845,4495,4495,4495,4495,0
20250401,164100,534182845,4495,4495,4495,4495,0
20250401,164000,534182845,4495,4495,4495,4495,2350
20250401,163900,534182845,4495,4495,4495,4495,0
20250401,163800,534182845,4495,4495,4495,4495,0
20250401,163700,534182845,4495,4495,4495,4495,0
20250401,163600,534182845,4495,4495,4495,4495,0
20250401,163500,534182845,4495,4495,4495,4495,0
20250401,163400,534182845,4495,4495,4495,4495,0
20250401,163300,534182845,4495,4495,4495,4495,0
20250401,163200,534182845,4495,4495,4495,4495,0
20250401,163100,534182845,4495,4495,4495,4495,0
20250401,163000,534182845,4495,4495,4495,4495,0
20250401,162900,534182845,4495,4495,4495,4495,0
20250401,162800,534182845,4495,4495,4495,4495,0
20250401,162700,534182845,4495,4495,4495,4495,0
20250401,162600,534182845,4495,4495,4495,4495,0
20250401,162500,534182845,4495,4495,4495,4495,0
20250401,162400,534182845,4495,4495,4495,4495,0
20250401,162300,534182845,4495,4495,4495,4495,0
20250401,162200,534182845,4495,4495,4495,4495,0
20250401,162100,534182845,4495,4495,4495,4495,0
20250401,162000,534182845,4495,4495,4495,4495,0
20250401,161900,534182845,4495,4495,4495,4495,0
20250401,161800,534182845,4495,4495,4495,4495,0
20250401,161700,534182845,4495,4495,4495,4495,0
20250401,161600,534182845,4495,4495,4495,4495,0
20250401,161500,534182845,4495,4495,4495,4495,0
20250401,161400,534182845,4495,4495,4495,4495,0
20250401,161300,534182845,4495,4495,4495,4495,0
20250401,161200,534182845,4495,4495,4495,4495,0
20250401,161100,534182845,4495,4495,4495,4495,0
20250401,161000,534182845,4495,4495,4495,4495,2350
20250401,160900,534182845,4495,4495,4495,4495,0
20250401,160800,534182845,4495,4495,4495,4495,0
20250401,160700,534182845,4495,4495,4495,4495,0
20250401,160600,534182845,4495,4495,4495,4495,0
20250401,160500,534182845,4495,4495,4495,4495,0
20250401,160400,534182845,4495,4495,4495,4495,0
20250401,160300,534182845,4495,4495,4495,4495,0
20250401,160200,534182845,4495,4495,4495,4495,0
20250401,160100,534182845,4495,4495,4495,4495,0
20250401,160000,534182845,4495,4495,4495,4495,0
20250401,155900,534182845,4495,4495,4495,4495,0
20250401,155800,534182845,4495,4495,4495,4495,0
20250401,155700,534182845,4495,4495,4495,4495,0
20250401,155600,534182845,4495,4495,4495,4495,0
20250401,155500,534182845,4495,4495,4495,4495,0
20250401,155400,534182845,4495,4495,4495,4495,0
20250401,155300,534182845,4495,4495,4495,4495,0
20250401,155200,534182845,4495,4495,4495,4495,0
20250401,155100,534182845,4495,4495,4495,4495,0
20250401,155000,534182845,4495,4495,4495,4495,0
20250401,154900,534182845,4495,4495,4495,4495,0
20250401,154800,534182845,4495,4495,4495,4495,0
20250401,154700,534182845,4495,4495,4495,4495,0
20250401,154600,534182845,4495,4495,4495,4495,0
20250401,154500,534182845,4495,4495,4495,4495,0
20250401,154400,534182845,4495,4495,4495,4495,0
20250401,154300,534182845,4495,4495,4495,4495,0
20250401,154200,534182845,4495,4495,4495,4495,0
20250401,154100,534182845,4495,4495,4495,4495,0
20250401,154000,534182845,4495,4495,4495,4495,2350
20250401,153900,534182845,4495,4495,4495,4495,0
20250401,153800,534182845,4495,4495,4495,4495,0
20250401,153700,534182845,4495,4495,4495,4495,0
20250401,153600,534182845,4495,4495,4495,4495,0
20250401,153500,534182845,4495,4495,4495,4495,0
20250401,153400,534182845,4495,4495,4495,4495,0
20250401,153300,534182845,4495,4495,4495,4495,0
20250401,153200,534182845,4495,4495,4495,4495,0
20250401,153100,534182845,4495,4495,4495,4495,0
20250401,153000,534182845,4495,4495,4495,4495,2350
20250401,152900,523619595,4470,4470,4470,4470,0
20250401,152800,523619595,4470,4470,4470,4470,0
20250401,152700,523619595,4470,4470,4470,4470,0
20250401,152600,523619595,4470,4470,4470,4470,0
20250401,152500,523619595,4470,4470,4470,4470,0
20250401,152400,523619595,4470,4470,4470,4470,0
20250401,152300,523619595,4470,4470,4470,4470,0
20250401,152200,523619595,4470,4470,4470,4470,0
20250401,152100,523619595,4470,4470,4470,4470,0
20250401,152000,523619595,4470,4470,4470,4470,0
20250401,151900,523619595,4470,4450,4470,4445,2678
20250401,151800,511657385,4450,4450,4450,4450,1
20250401,151700,511652935,4435,4450,4450,4435,11
20250401,151600,511604000,4460,4460,4460,4460,0
20250401,151500,511604000,4460,4435,4460,4430,339
20250401,151400,510099690,4470,4470,4470,4470,1
20250401,151300,510095220,4440,4430,4440,4430,95
20250401,151200,509674360,4430,4430,4430,4430,0
20250401,151100,509674360,4430,4430,4430,4430,14
20250401,151000,509612340,4440,4440,4440,4440,15
20250401,150900,509545740,4435,4435,4435,4435,100
20250401,150800,509102240,4445,4450,4450,4445,210
20250401,150700,508168740,4440,4445,4445,4430,896
20250401,150600,504193470,4445,4450,4450,4430,460
20250401,150500,502150220,4450,4455,4470,4395,3572
20250401,150400,486364420,4460,4470,4470,4460,55
20250401,150300,486119110,4480,4480,4480,4480,1
20250401,150200,486114630,4460,4460,4460,4460,10
20250401,150100,486070030,4490,4490,4490,4490,0
20250401,150000,486070030,4490,4490,4490,4490,1
20250401,145900,486065540,4490,4465,4490,4460,149
20250401,145800,485397915,4495,4485,4495,4485,593
20250401,145700,482734380,4485,4485,4485,4485,1
20250401,145600,482729895,4455,4455,4455,4455,10
20250401,145500,482685345,4440,4440,4440,4440,0
20250401,145400,482685345,4440,4440,4440,4440,0
20250401,145300,482685345,4440,4440,4440,4440,0
20250401,145200,482685345,4440,4495,4495,4440,11
20250401,145100,482635955,4500,4455,4500,4455,1075
20250401,145000,477833640,4455,4455,4455,4455,0
20250401,144900,477833640,4455,4450,4455,4450,210
20250401,144800,476898545,4440,4450,4450,4390,3071
20250401,144700,463336220,4455,4440,4455,4440,20
20250401,144600,463247270,4490,4445,4500,4445,3009
20250401,144500,449741840,4445,4445,4445,4395,2601
20250401,144400,438270795,4475,4460,4475,4460,315
20250401,144300,436862670,4440,4440,4440,4440,1
20250401,144200,436858230,4455,4440,4455,4440,193
20250401,144100,435999915,4455,4455,4455,4455,278
20250401,144000,434761425,4440,4440,4440,4440,0
20250401,143900,434761425,4440,4440,4440,4440,0
20250401,143800,434761425,4440,4440,4440,4440,3
20250401,143700,434748105,4455,4445,4455,4435,418
20250401,143600,432886480,4450,4450,4450,4450,0
20250401,143500,432886480,4450,4450,4450,4450,0
20250401,143400,432886480,4450,4450,4450,4450,0
20250401,143300,432886480,4450,4450,4450,4450,0
20250401,143200,432886480,4450,4450,4450,4450,0
20250401,143100,432886480,4450,4450,4450,4450,84
20250401,143000,432512680,4450,4450,4450,4450,316
20250401,142900,431106480,4455,4455,4455,4455,0
20250401,142800,431106480,4455,4455,4455,4455,0
20250401,142700,431106480,4455,4455,4455,4455,0
20250401,142600,431106480,4455,4455,4455,4455,1
20250401,142500,431102025,4355,4355,4355,4355,0
20250401,142400,431102025,4355,4490,4490,4355,3039
20250401,142300,417670610,4490,4480,4490,4480,360
20250401,142200,416055490,4480,4480,4480,4480,0
20250401,142100,416055490,4480,4480,4480,4480,0
20250401,142000,416055490,4480,4480,4480,4480,0
20250401,141900,416055490,4480,4470,4490,4470,300
20250401,141800,414713305,4455,4455,4455,4455,245
20250401,141700,413621830,4455,4455,4455,4455,355
20250401,141600,412040305,4455,4455,4455,4455,316
20250401,141500,410632525,4485,4485,4485,4485,35
20250401,141400,410475550,4410,4495,4495,4410,3584
20250401,141300,394580680,4460,4460,4460,4460,0
20250401,141200,394580680,4460,4460,4460,4460,0
20250401,141100,394580680,4460,4460,4460,4460,1
20250401,141000,394576220,4465,4505,4505,4465,764
20250401,140900,391155590,4505,4500,4505,4500,316
20250401,140800,389732805,4505,4505,4505,4505,0
20250401,140700,389732805,4505,4495,4505,4480,284
20250401,140600,388453805,4500,4500,4500,4500,0
20250401,140500,388453805,4500,4500,4500,4500,44
20250401,140400,388255805,4470,4470,4470,4470,6
20250401,140300,388228985,4460,4460,4460,4460,1
20250401,140200,388224525,4505,4475,4505,4475,316
20250401,140100,386805205,4460,4460,4460,4460,0
20250401,140000,386805205,4460,4460,4460,4460,0
20250401,135900,386805205,4460,4465,4465,4460,201
20250401,135800,385907745,4460,4470,4470,4460,239
20250401,135700,384840425,4475,4475,4475,4475,15
20250401,135600,384773300,4480,4485,4485,4480,3
20250401,135500,384759855,4490,4490,4490,4490,0
20250401,135400,384759855,4490,4490,4490,4490,13
20250401,135300,384701485,4490,4490,4490,4490,0
20250401,135200,384701485,4490,4490,4490,4490,0
20250401,135100,384701485,4490,4490,4490,4490,0
20250401,135000,384701485,4490,4480,4490,4480,278
20250401,134900,383453515,4475,4490,4490,4470,68
20250401,134800,383149215,4490,4490,4490,4490,42
20250401,134700,382960635,4490,4490,4490,4490,4
20250401,134600,382942675,4490,4490,4490,4490,44
20250401,134500,382745115,4490,4485,4490,4485,22
20250401,134400,382646435,4490,4490,4490,4490,0
20250401,134300,382646435,4490,4490,4490,4490,0
20250401,134200,382646435,4490,4490,4490,4490,0
20250401,134100,382646435,4490,4490,4490,4490,0
20250401,134000,382646435,4490,4490,4490,4490,0
20250401,133900,382646435,4490,4490,4490,4490,20
20250401,133800,382556635,4490,4490,4490,4490,0
20250401,133700,382556635,4490,4490,4490,4490,0
20250401,133600,382556635,4490,4490,4490,4490,0
20250401,133500,382556635,4490,4490,4490,4490,0
20250401,133400,382556635,4490,4490,4490,4490,0
20250401,133300,382556635,4490,4485,4490,4485,279
20250401,133200,381304860,4490,4490,4490,4490,0
20250401,133100,381304860,4490,4490,4490,4490,46
20250401,133000,381098320,4470,4475,4475,4470,300
20250401,132900,379756560,4475,4480,4480,4475,252
20250401,132800,378627850,4485,4485,4485,4485,700
20250401,132700,375488350,4490,4495,4500,4490,334
20250401,132600,373987850,4495,4495,4495,4495,100
20250401,132500,373538350,4505,4505,4505,4505,0
20250401,132400,373538350,4505,4505,4505,4505,0
20250401,132300,373538350,4505,4505,4505,4505,0
20250401,132200,373538350,4505,4505,4505,4505,0
20250401,132100,373538350,4505,4500,4505,4500,70
20250401,132000,373223155,4500,4490,4500,4490,410
20250401,131900,371382155,4485,4480,4485,4480,96
20250401,131800,370951820,4450,4450,4450,4450,60
20250401,131700,370684820,4450,4450,4450,4450,0
20250401,131600,370684820,4450,4480,4480,4450,416
20250401,131500,368822640,4450,4460,4460,4450,13
20250401,131400,368764685,4460,4460,4460,4460,0
20250401,131300,368764685,4460,4460,4460,4460,0
20250401,131200,368764685,4460,4460,4460,4460,0
20250401,131100,368764685,4460,4460,4460,4460,0
20250401,131000,368764685,4460,4460,4460,4460,30
20250401,130900,368630885,4460,4465,4465,4460,58
20250401,130800,368372185,4470,4470,4470,4470,546
20250401,130700,365931565,4470,4470,4470,4470,0
20250401,130600,365931565,4470,4470,4470,4470,0
20250401,130500,365931565,4470,4470,4470,4470,5
20250401,130400,365909215,4495,4495,4495,4495,0
20250401,130300,365909215,4495,4495,4495,4495,1
20250401,130200,365904720,4495,4495,4495,4495,0
20250401,130100,365904720,4495,4495,4495,4495,0
20250401,130000,365904720,4495,4495,4495,4495,0
20250401,125900,365904720,4495,4475,4495,4475,282
20250401,125800,364637210,4500,4500,4500,4500,0
20250401,125700,364637210,4500,4500,4500,4500,1
20250401,125600,364632710,4485,4490,4490,4485,251
20250401,125500,363505730,4490,4490,4490,4490,0
20250401,125400,363505730,4490,4490,4490,4490,0
20250401,125300,363505730,4490,4495,4510,4490,28
20250401,125200,363379970,4490,4490,4490,4490,0
20250401,125100,363379970,4490,4490,4490,4490,0
20250401,125000,363379970,4490,4490,4490,4490,0
20250401,124900,363379970,4490,4480,4490,4480,1007
20250401,124800,358858610,4485,4485,4485,4485,0
20250401,124700,358858610,4485,4485,4485,4485,0
20250401,124600,358858610,4485,4490,4510,4485,858
20250401,124500,355007940,4510,4510,4510,4510,0
20250401,124400,355007940,4510,4510,4510,4510,42
20250401,124300,354818520,4495,4500,4500,4495,400
20250401,124200,353019520,4510,4505,4510,4505,278
20250401,124100,351766780,4505,4505,4505,4505,200
20250401,124000,350865780,4495,4500,4500,4495,217
20250401,123900,349890290,4500,4505,4505,4500,503
20250401,123800,347626630,4505,4505,4505,4505,65
20250401,123700,347333805,4500,4500,4500,4500,2
20250401,123600,347324805,4505,4505,4505,4505,200
20250401,123500,346423805,4500,4500,4500,4500,214
20250401,123400,345460805,4500,4500,4500,4500,162
20250401,123300,344731805,4485,4490,4490,4485,203
20250401,123200,343820340,4500,4500,4500,4500,1
20250401,123100,343815840,4480,4480,4480,4480,0
20250401,123000,343815840,4480,4480,4480,4480,0
20250401,122900,343815840,4480,4480,4480,4480,0
20250401,122800,343815840,4480,4485,4485,4480,103
20250401,122700,343353890,4500,4500,4500,4500,34
20250401,122600,343200890,4500,4500,4500,4500,0
20250401,122500,343200890,4500,4500,4500,4500,342
20250401,122400,341661890,4500,4500,4500,4500,0
20250401,122300,341661890,4500,4500,4500,4500,131
20250401,122200,341072390,4500,4495,4500,4495,100
20250401,122100,340622490,4500,4500,4500,4500,0
20250401,122000,340622490,4500,4500,4500,4500,0
20250401,121900,340622490,4500,4500,4500,4500,0
20250401,121800,340622490,4500,4500,4500,4500,0
20250401,121700,340622490,4500,4485,4500,4485,50
20250401,121600,340397775,4485,4485,4485,4485,0
20250401,121500,340397775,4485,4485,4485,4485,0
20250401,121400,340397775,4485,4485,4485,4475,68
20250401,121300,340093450,4490,4505,4505,4470,41
20250401,121200,339910030,4505,4505,4505,4505,0
20250401,121100,339910030,4505,4505,4505,4505,0
20250401,121000,339910030,4505,4505,4505,4505,0
20250401,120900,339910030,4505,4505,4505,4505,0
20250401,120800,339910030,4505,4485,4510,4485,298
20250401,120700,338568650,4440,4440,4440,4440,0
20250401,120600,338568650,4440,4460,4460,4440,7
20250401,120500,338537450,4465,4465,4465,4465,1
20250401,120400,338532985,4460,4460,4460,4460,0
20250401,120300,338532985,4460,4460,4460,4460,0
20250401,120200,338532985,4460,4460,4460,4460,0
20250401,120100,338532985,4460,4460,4460,4460,1
20250401,120000,338528525,4430,4430,4430,4430,0
20250401,115900,338528525,4430,4430,4430,4430,0
20250401,115800,338528525,4430,4430,4430,4430,0
20250401,115700,338528525,4430,4430,4430,4430,236
20250401,115600,337483045,4430,4430,4430,4430,117
20250401,115500,336964735,4430,4430,4430,4430,472
20250401,115400,334873775,4430,4430,4430,4430,5
20250401,115300,334851625,4430,4430,4430,4430,0
20250401,115200,334851625,4430,4430,4430,4430,5
20250401,115100,334829475,4440,4420,4440,4415,290
20250401,115000,333543910,4420,4420,4420,4420,7
20250401,114900,333512970,4450,4450,4450,4420,1063
20250401,114800,328806755,4450,4485,4485,4450,2485
20250401,114700,317711815,4485,4495,4495,4485,252
20250401,114600,316580835,4515,4515,4515,4515,0
20250401,114500,316580835,4515,4515,4515,4515,51
20250401,114400,316350570,4495,4510,4520,4495,2295
20250401,114300,306016965,4520,4520,4520,4520,0
20250401,114200,306016965,4520,4520,4520,4520,0
20250401,114100,306016965,4520,4520,4520,4520,0
20250401,114000,306016965,4520,4520,4520,4520,10
20250401,113900,305971765,4520,4520,4520,4520,1
20250401,113800,305967245,4505,4505,4505,4505,107
20250401,113700,305485210,4530,4530,4530,4530,0
20250401,113600,305485210,4530,4530,4530,4530,0
20250401,113500,305485210,4530,4500,4530,4500,120
20250401,113400,304942990,4500,4495,4530,4495,1625
20250401,113300,297627640,4500,4530,4530,4500,3001
20250401,113200,284105995,4540,4530,4540,4530,49
20250401,113100,283884015,4530,4530,4530,4530,52
20250401,113000,283648455,4545,4545,4545,4545,0
20250401,112900,283648455,4545,4545,4545,4545,1
20250401,112800,283643910,4540,4540,4540,4540,220
20250401,112700,282645110,4545,4515,4545,4515,357
20250401,112600,281028505,4515,4515,4515,4515,0
20250401,112500,281028505,4515,4530,4530,4515,2907
20250401,112400,267893660,4535,4535,4535,4535,1
20250401,112300,267889125,4535,4540,4545,4520,2440
20250401,112200,256830940,4540,4540,4540,4540,35
20250401,112100,256672040,4540,4510,4540,4510,344
20250401,112000,255120570,4520,4550,4550,4520,622
20250401,111900,252305290,4550,4520,4550,4520,2629
20250401,111800,240382735,4520,4510,4520,4510,1110
20250401,111700,235369335,4510,4510,4510,4510,278
20250401,111600,234115555,4510,4500,4510,4500,311
20250401,111500,232714130,4510,4510,4510,4510,0
20250401,111400,232714130,4510,4510,4510,4510,0
20250401,111300,232714130,4510,4510,4510,4510,0
20250401,111200,232714130,4510,4505,4510,4500,574
20250401,111100,230128165,4480,4505,4505,4480,886
20250401,111000,226157060,4500,4500,4515,4500,1176
20250401,110900,220861615,4480,4515,4600,4480,6250
20250401,110800,192613415,4515,4495,4515,4495,4062
20250401,110700,174307195,4510,4485,4510,4485,587
20250401,110600,171669885,4480,4465,4485,4465,4131
20250401,110500,153177900,4485,4485,4485,4485,35
20250401,110400,153020925,4470,4480,4480,4470,598
20250401,110300,150344855,4480,4480,4480,4480,0
20250401,110200,150344855,4480,4480,4480,4480,0
20250401,110100,150344855,4480,4480,4480,4480,20
20250401,110000,150255255,4480,4465,4490,4465,1268
20250401,105900,144584620,4465,4460,4465,4440,1498
20250401,105800,137901120,4425,4440,4440,4425,513
20250401,105700,135624900,4440,4475,4475,4440,397
20250401,105600,133861870,4480,4480,4480,4480,0
20250401,105500,133861870,4480,4435,4480,4435,3520
20250401,105400,118126545,4440,4405,4440,4405,2033
20250401,105300,109104525,4430,4425,4430,4425,2443
20250401,105200,98288110,4400,4400,4400,4400,0
20250401,105100,98288110,4400,4400,4400,4400,0
20250401,105000,98288110,4400,4400,4400,4400,0
20250401,104900,98288110,4400,4435,4435,4400,252
20250401,104800,97179240,4455,4455,4455,4455,0
20250401,104700,97179240,4455,4450,4455,4340,3031
20250401,104600,83874445,4450,4390,4450,4370,114
20250401,104500,83371775,4390,4380,4390,4380,267
20250401,104400,82200860,4380,4380,4380,4380,49
20250401,104300,81986240,4375,4370,4375,4370,478
20250401,104200,79895490,4340,4340,4340,4340,8
20250401,104100,79860770,4335,4335,4335,4335,0
20250401,104000,79860770,4335,4335,4335,4335,78
20250401,103900,79522640,4335,4335,4335,4335,119
20250401,103800,79006775,4310,4310,4310,4310,0
20250401,103700,79006775,4310,4310,4310,4310,0
20250401,103600,79006775,4310,4310,4310,4310,0
20250401,103500,79006775,4310,4310,4310,4310,0
20250401,103400,79006775,4310,4310,4310,4310,0
20250401,103300,79006775,4310,4310,4310,4310,0
20250401,103200,79006775,4310,4315,4315,4310,3
20250401,103100,78993835,4320,4320,4320,4320,100
20250401,103000,78561835,4320,4320,4320,4320,0
20250401,102900,78561835,4320,4320,4320,4320,1
20250401,102800,78557515,4335,4335,4335,4335,0
20250401,102700,78557515,4335,4375,4375,4335,61
20250401,102600,78292760,4375,4375,4375,4375,278
20250401,102500,77076510,4330,4330,4330,4330,0
20250401,102400,77076510,4330,4340,4340,4330,16
20250401,102300,77007080,4380,4380,4380,4380,0
20250401,102200,77007080,4380,4360,4380,4360,50
20250401,102100,76788820,4355,4355,4355,4355,0
20250401,102000,76788820,4355,4345,4355,4345,688
20250401,101900,73799430,4300,4300,4300,4300,0
20250401,101800,73799430,4300,4300,4300,4300,0
20250401,101700,73799430,4300,4300,4300,4300,0
20250401,101600,73799430,4300,4300,4300,4300,0
20250401,101500,73799430,4300,4315,4315,4300,503
20250401,101400,71630745,4310,4310,4310,4310,1
20250401,101300,71626435,4340,4305,4340,4305,303
20250401,101200,70314370,4325,4315,4325,4315,398
20250401,101100,68595840,4305,4305,4305,4305,0
20250401,101000,68595840,4305,4305,4305,4305,230
20250401,100900,67605690,4305,4285,4305,4285,278
20250401,100800,66410930,4275,4275,4275,4275,0
20250401,100700,66410930,4275,4275,4275,4275,0
20250401,100600,66410930,4275,4275,4275,4275,0
20250401,100500,66410930,4275,4275,4275,4275,69
20250401,100400,66115955,4275,4275,4275,4275,78
20250401,100300,65782505,4270,4275,4275,4270,100
20250401,100200,65355490,4280,4280,4280,4280,4
20250401,100100,65338370,4290,4290,4290,4290,0
20250401,100000,65338370,4290,4290,4290,4290,2
20250401,095900,65329790,4275,4275,4275,4275,0
20250401,095800,65329790,4275,4275,4275,4275,0
20250401,095700,65329790,4275,4275,4275,4275,0
20250401,095600,65329790,4275,4275,4275,4275,592
20250401,095500,62798990,4275,4275,4275,4275,2
20250401,095400,62790440,4300,4300,4300,4300,0
20250401,095300,62790440,4300,4275,4300,4250,1560
20250401,095200,56138380,4280,4255,4280,4255,1092
20250401,095100,51471155,4255,4240,4255,4240,941
20250401,095000,47481300,4240,4240,4240,4240,1
20250401,094900,47477060,4235,4235,4235,4235,0
20250401,094800,47477060,4235,4235,4235,4235,0
20250401,094700,47477060,4235,4250,4250,4235,1000
20250401,094600,43241335,4245,4260,4280,4245,2401
20250401,094500,33039865,4280,4280,4280,4280,374
20250401,094400,31439145,4240,4310,4310,4240,2989
20250401,094300,18644400,4310,4315,4315,4310,100
20250401,094200,18213370,4340,4340,4340,4340,2
20250401,094100,18204690,4340,4340,4340,4340,2
20250401,094000,18196010,4345,4345,4345,4345,0
20250401,093900,18196010,4345,4345,4345,4345,3
20250401,093800,18182975,4345,4345,4345,4345,0
20250401,093700,18182975,4345,4345,4345,4345,1
20250401,093600,18178630,4345,4345,4345,4345,0
20250401,093500,18178630,4345,4340,4345,4340,282
20250401,093400,16954590,4310,4310,4310,4310,0
20250401,093300,16954590,4310,4310,4310,4310,0
20250401,093200,16954590,4310,4310,4310,4310,0
20250401,093100,16954590,4310,4310,4310,4310,6
20250401,093000,16928730,4350,4350,4350,4350,3
20250401,092900,16915680,4310,4335,4335,4310,291
20250401,092800,15655075,4330,4330,4330,4330,0
20250401,092700,15655075,4330,4330,4330,4330,0
20250401,092600,15655075,4330,4335,4335,4330,300
20250401,092500,14355105,4330,4330,4330,4330,0
20250401,092400,14355105,4330,4330,4330,4330,0
20250401,092300,14355105,4330,4330,4330,4330,0
20250401,092200,14355105,4330,4330,4330,4330,1
20250401,092100,14350775,4330,4330,4330,4330,0
20250401,092000,14350775,4330,4355,4360,4330,148
20250401,091900,13705605,4355,4350,4355,4350,107
20250401,091800,13239905,4305,4305,4305,4305,2
20250401,091700,13231295,4300,4300,4300,4300,0
20250401,091600,13231295,4300,4300,4300,4300,0
20250401,091500,13231295,4300,4300,4300,4300,0
20250401,091400,13231295,4300,4300,4300,4300,267
20250401,091300,12083195,4285,4285,4285,4285,0
20250401,091200,12083195,4285,4285,4285,4285,0
20250401,091100,12083195,4285,4285,4285,4285,0
20250401,091000,12083195,4285,4285,4285,4285,0
20250401,090900,12083195,4285,4345,4345,4285,2
20250401,090800,12074565,4285,4285,4285,4285,1
20250401,090700,12070280,4300,4305,4355,4300,504
20250401,090600,9898645,4305,4305,4305,4305,1
20250401,090500,9894340,4360,4360,4360,4360,1
20250401,090400,9889980,4335,4335,4335,4335,0
20250401,090300,9889980,4335,4335,4335,4335,0
20250401,090200,9889980,4335,4335,4335,4335,0
20250401,090100,9889980,4335,4335,4335,4335,700
20250401,090000,6855480,4340,4300,4340,4300,1594
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 534182845 4495 4495 4495 4495 2350
3 20250401 190900 534182845 4495 4495 4495 4495 0
4 20250401 190800 534182845 4495 4495 4495 4495 0
5 20250401 190700 534182845 4495 4495 4495 4495 0
6 20250401 190600 534182845 4495 4495 4495 4495 0
7 20250401 190500 534182845 4495 4495 4495 4495 0
8 20250401 190400 534182845 4495 4495 4495 4495 0
9 20250401 190300 534182845 4495 4495 4495 4495 0
10 20250401 190200 534182845 4495 4495 4495 4495 0
11 20250401 190100 534182845 4495 4495 4495 4495 0
12 20250401 190000 534182845 4495 4495 4495 4495 0
13 20250401 185900 534182845 4495 4495 4495 4495 0
14 20250401 185800 534182845 4495 4495 4495 4495 0
15 20250401 185700 534182845 4495 4495 4495 4495 0
16 20250401 185600 534182845 4495 4495 4495 4495 0
17 20250401 185500 534182845 4495 4495 4495 4495 0
18 20250401 185400 534182845 4495 4495 4495 4495 0
19 20250401 185300 534182845 4495 4495 4495 4495 0
20 20250401 185200 534182845 4495 4495 4495 4495 0
21 20250401 185100 534182845 4495 4495 4495 4495 0
22 20250401 185000 534182845 4495 4495 4495 4495 0
23 20250401 184900 534182845 4495 4495 4495 4495 0
24 20250401 184800 534182845 4495 4495 4495 4495 0
25 20250401 184700 534182845 4495 4495 4495 4495 0
26 20250401 184600 534182845 4495 4495 4495 4495 0
27 20250401 184500 534182845 4495 4495 4495 4495 0
28 20250401 184400 534182845 4495 4495 4495 4495 0
29 20250401 184300 534182845 4495 4495 4495 4495 0
30 20250401 184200 534182845 4495 4495 4495 4495 0
31 20250401 184100 534182845 4495 4495 4495 4495 0
32 20250401 184000 534182845 4495 4495 4495 4495 2350
33 20250401 183900 534182845 4495 4495 4495 4495 0
34 20250401 183800 534182845 4495 4495 4495 4495 0
35 20250401 183700 534182845 4495 4495 4495 4495 0
36 20250401 183600 534182845 4495 4495 4495 4495 0
37 20250401 183500 534182845 4495 4495 4495 4495 0
38 20250401 183400 534182845 4495 4495 4495 4495 0
39 20250401 183300 534182845 4495 4495 4495 4495 0
40 20250401 183200 534182845 4495 4495 4495 4495 0
41 20250401 183100 534182845 4495 4495 4495 4495 0
42 20250401 183000 534182845 4495 4495 4495 4495 0
43 20250401 182900 534182845 4495 4495 4495 4495 0
44 20250401 182800 534182845 4495 4495 4495 4495 0
45 20250401 182700 534182845 4495 4495 4495 4495 0
46 20250401 182600 534182845 4495 4495 4495 4495 0
47 20250401 182500 534182845 4495 4495 4495 4495 0
48 20250401 182400 534182845 4495 4495 4495 4495 0
49 20250401 182300 534182845 4495 4495 4495 4495 0
50 20250401 182200 534182845 4495 4495 4495 4495 0
51 20250401 182100 534182845 4495 4495 4495 4495 0
52 20250401 182000 534182845 4495 4495 4495 4495 0
53 20250401 181900 534182845 4495 4495 4495 4495 0
54 20250401 181800 534182845 4495 4495 4495 4495 0
55 20250401 181700 534182845 4495 4495 4495 4495 0
56 20250401 181600 534182845 4495 4495 4495 4495 0
57 20250401 181500 534182845 4495 4495 4495 4495 0
58 20250401 181400 534182845 4495 4495 4495 4495 0
59 20250401 181300 534182845 4495 4495 4495 4495 0
60 20250401 181200 534182845 4495 4495 4495 4495 0
61 20250401 181100 534182845 4495 4495 4495 4495 0
62 20250401 181000 534182845 4495 4495 4495 4495 2350
63 20250401 180900 534182845 4495 4495 4495 4495 0
64 20250401 180800 534182845 4495 4495 4495 4495 0
65 20250401 180700 534182845 4495 4495 4495 4495 0
66 20250401 180600 534182845 4495 4495 4495 4495 0
67 20250401 180500 534182845 4495 4495 4495 4495 0
68 20250401 180400 534182845 4495 4495 4495 4495 0
69 20250401 180300 534182845 4495 4495 4495 4495 0
70 20250401 180200 534182845 4495 4495 4495 4495 0
71 20250401 180100 534182845 4495 4495 4495 4495 0
72 20250401 180000 534182845 4495 4495 4495 4495 0
73 20250401 175900 534182845 4495 4495 4495 4495 0
74 20250401 175800 534182845 4495 4495 4495 4495 0
75 20250401 175700 534182845 4495 4495 4495 4495 0
76 20250401 175600 534182845 4495 4495 4495 4495 0
77 20250401 175500 534182845 4495 4495 4495 4495 0
78 20250401 175400 534182845 4495 4495 4495 4495 0
79 20250401 175300 534182845 4495 4495 4495 4495 0
80 20250401 175200 534182845 4495 4495 4495 4495 0
81 20250401 175100 534182845 4495 4495 4495 4495 0
82 20250401 175000 534182845 4495 4495 4495 4495 0
83 20250401 174900 534182845 4495 4495 4495 4495 0
84 20250401 174800 534182845 4495 4495 4495 4495 0
85 20250401 174700 534182845 4495 4495 4495 4495 0
86 20250401 174600 534182845 4495 4495 4495 4495 0
87 20250401 174500 534182845 4495 4495 4495 4495 0
88 20250401 174400 534182845 4495 4495 4495 4495 0
89 20250401 174300 534182845 4495 4495 4495 4495 0
90 20250401 174200 534182845 4495 4495 4495 4495 0
91 20250401 174100 534182845 4495 4495 4495 4495 0
92 20250401 174000 534182845 4495 4495 4495 4495 2350
93 20250401 173900 534182845 4495 4495 4495 4495 0
94 20250401 173800 534182845 4495 4495 4495 4495 0
95 20250401 173700 534182845 4495 4495 4495 4495 0
96 20250401 173600 534182845 4495 4495 4495 4495 0
97 20250401 173500 534182845 4495 4495 4495 4495 0
98 20250401 173400 534182845 4495 4495 4495 4495 0
99 20250401 173300 534182845 4495 4495 4495 4495 0
100 20250401 173200 534182845 4495 4495 4495 4495 0
101 20250401 173100 534182845 4495 4495 4495 4495 0
102 20250401 173000 534182845 4495 4495 4495 4495 0
103 20250401 172900 534182845 4495 4495 4495 4495 0
104 20250401 172800 534182845 4495 4495 4495 4495 0
105 20250401 172700 534182845 4495 4495 4495 4495 0
106 20250401 172600 534182845 4495 4495 4495 4495 0
107 20250401 172500 534182845 4495 4495 4495 4495 0
108 20250401 172400 534182845 4495 4495 4495 4495 0
109 20250401 172300 534182845 4495 4495 4495 4495 0
110 20250401 172200 534182845 4495 4495 4495 4495 0
111 20250401 172100 534182845 4495 4495 4495 4495 0
112 20250401 172000 534182845 4495 4495 4495 4495 0
113 20250401 171900 534182845 4495 4495 4495 4495 0
114 20250401 171800 534182845 4495 4495 4495 4495 0
115 20250401 171700 534182845 4495 4495 4495 4495 0
116 20250401 171600 534182845 4495 4495 4495 4495 0
117 20250401 171500 534182845 4495 4495 4495 4495 0
118 20250401 171400 534182845 4495 4495 4495 4495 0
119 20250401 171300 534182845 4495 4495 4495 4495 0
120 20250401 171200 534182845 4495 4495 4495 4495 0
121 20250401 171100 534182845 4495 4495 4495 4495 0
122 20250401 171000 534182845 4495 4495 4495 4495 2350
123 20250401 170900 534182845 4495 4495 4495 4495 0
124 20250401 170800 534182845 4495 4495 4495 4495 0
125 20250401 170700 534182845 4495 4495 4495 4495 0
126 20250401 170600 534182845 4495 4495 4495 4495 0
127 20250401 170500 534182845 4495 4495 4495 4495 0
128 20250401 170400 534182845 4495 4495 4495 4495 0
129 20250401 170300 534182845 4495 4495 4495 4495 0
130 20250401 170200 534182845 4495 4495 4495 4495 0
131 20250401 170100 534182845 4495 4495 4495 4495 0
132 20250401 170000 534182845 4495 4495 4495 4495 0
133 20250401 165900 534182845 4495 4495 4495 4495 0
134 20250401 165800 534182845 4495 4495 4495 4495 0
135 20250401 165700 534182845 4495 4495 4495 4495 0
136 20250401 165600 534182845 4495 4495 4495 4495 0
137 20250401 165500 534182845 4495 4495 4495 4495 0
138 20250401 165400 534182845 4495 4495 4495 4495 0
139 20250401 165300 534182845 4495 4495 4495 4495 0
140 20250401 165200 534182845 4495 4495 4495 4495 0
141 20250401 165100 534182845 4495 4495 4495 4495 0
142 20250401 165000 534182845 4495 4495 4495 4495 0
143 20250401 164900 534182845 4495 4495 4495 4495 0
144 20250401 164800 534182845 4495 4495 4495 4495 0
145 20250401 164700 534182845 4495 4495 4495 4495 0
146 20250401 164600 534182845 4495 4495 4495 4495 0
147 20250401 164500 534182845 4495 4495 4495 4495 0
148 20250401 164400 534182845 4495 4495 4495 4495 0
149 20250401 164300 534182845 4495 4495 4495 4495 0
150 20250401 164200 534182845 4495 4495 4495 4495 0
151 20250401 164100 534182845 4495 4495 4495 4495 0
152 20250401 164000 534182845 4495 4495 4495 4495 2350
153 20250401 163900 534182845 4495 4495 4495 4495 0
154 20250401 163800 534182845 4495 4495 4495 4495 0
155 20250401 163700 534182845 4495 4495 4495 4495 0
156 20250401 163600 534182845 4495 4495 4495 4495 0
157 20250401 163500 534182845 4495 4495 4495 4495 0
158 20250401 163400 534182845 4495 4495 4495 4495 0
159 20250401 163300 534182845 4495 4495 4495 4495 0
160 20250401 163200 534182845 4495 4495 4495 4495 0
161 20250401 163100 534182845 4495 4495 4495 4495 0
162 20250401 163000 534182845 4495 4495 4495 4495 0
163 20250401 162900 534182845 4495 4495 4495 4495 0
164 20250401 162800 534182845 4495 4495 4495 4495 0
165 20250401 162700 534182845 4495 4495 4495 4495 0
166 20250401 162600 534182845 4495 4495 4495 4495 0
167 20250401 162500 534182845 4495 4495 4495 4495 0
168 20250401 162400 534182845 4495 4495 4495 4495 0
169 20250401 162300 534182845 4495 4495 4495 4495 0
170 20250401 162200 534182845 4495 4495 4495 4495 0
171 20250401 162100 534182845 4495 4495 4495 4495 0
172 20250401 162000 534182845 4495 4495 4495 4495 0
173 20250401 161900 534182845 4495 4495 4495 4495 0
174 20250401 161800 534182845 4495 4495 4495 4495 0
175 20250401 161700 534182845 4495 4495 4495 4495 0
176 20250401 161600 534182845 4495 4495 4495 4495 0
177 20250401 161500 534182845 4495 4495 4495 4495 0
178 20250401 161400 534182845 4495 4495 4495 4495 0
179 20250401 161300 534182845 4495 4495 4495 4495 0
180 20250401 161200 534182845 4495 4495 4495 4495 0
181 20250401 161100 534182845 4495 4495 4495 4495 0
182 20250401 161000 534182845 4495 4495 4495 4495 2350
183 20250401 160900 534182845 4495 4495 4495 4495 0
184 20250401 160800 534182845 4495 4495 4495 4495 0
185 20250401 160700 534182845 4495 4495 4495 4495 0
186 20250401 160600 534182845 4495 4495 4495 4495 0
187 20250401 160500 534182845 4495 4495 4495 4495 0
188 20250401 160400 534182845 4495 4495 4495 4495 0
189 20250401 160300 534182845 4495 4495 4495 4495 0
190 20250401 160200 534182845 4495 4495 4495 4495 0
191 20250401 160100 534182845 4495 4495 4495 4495 0
192 20250401 160000 534182845 4495 4495 4495 4495 0
193 20250401 155900 534182845 4495 4495 4495 4495 0
194 20250401 155800 534182845 4495 4495 4495 4495 0
195 20250401 155700 534182845 4495 4495 4495 4495 0
196 20250401 155600 534182845 4495 4495 4495 4495 0
197 20250401 155500 534182845 4495 4495 4495 4495 0
198 20250401 155400 534182845 4495 4495 4495 4495 0
199 20250401 155300 534182845 4495 4495 4495 4495 0
200 20250401 155200 534182845 4495 4495 4495 4495 0
201 20250401 155100 534182845 4495 4495 4495 4495 0
202 20250401 155000 534182845 4495 4495 4495 4495 0
203 20250401 154900 534182845 4495 4495 4495 4495 0
204 20250401 154800 534182845 4495 4495 4495 4495 0
205 20250401 154700 534182845 4495 4495 4495 4495 0
206 20250401 154600 534182845 4495 4495 4495 4495 0
207 20250401 154500 534182845 4495 4495 4495 4495 0
208 20250401 154400 534182845 4495 4495 4495 4495 0
209 20250401 154300 534182845 4495 4495 4495 4495 0
210 20250401 154200 534182845 4495 4495 4495 4495 0
211 20250401 154100 534182845 4495 4495 4495 4495 0
212 20250401 154000 534182845 4495 4495 4495 4495 2350
213 20250401 153900 534182845 4495 4495 4495 4495 0
214 20250401 153800 534182845 4495 4495 4495 4495 0
215 20250401 153700 534182845 4495 4495 4495 4495 0
216 20250401 153600 534182845 4495 4495 4495 4495 0
217 20250401 153500 534182845 4495 4495 4495 4495 0
218 20250401 153400 534182845 4495 4495 4495 4495 0
219 20250401 153300 534182845 4495 4495 4495 4495 0
220 20250401 153200 534182845 4495 4495 4495 4495 0
221 20250401 153100 534182845 4495 4495 4495 4495 0
222 20250401 153000 534182845 4495 4495 4495 4495 2350
223 20250401 152900 523619595 4470 4470 4470 4470 0
224 20250401 152800 523619595 4470 4470 4470 4470 0
225 20250401 152700 523619595 4470 4470 4470 4470 0
226 20250401 152600 523619595 4470 4470 4470 4470 0
227 20250401 152500 523619595 4470 4470 4470 4470 0
228 20250401 152400 523619595 4470 4470 4470 4470 0
229 20250401 152300 523619595 4470 4470 4470 4470 0
230 20250401 152200 523619595 4470 4470 4470 4470 0
231 20250401 152100 523619595 4470 4470 4470 4470 0
232 20250401 152000 523619595 4470 4470 4470 4470 0
233 20250401 151900 523619595 4470 4450 4470 4445 2678
234 20250401 151800 511657385 4450 4450 4450 4450 1
235 20250401 151700 511652935 4435 4450 4450 4435 11
236 20250401 151600 511604000 4460 4460 4460 4460 0
237 20250401 151500 511604000 4460 4435 4460 4430 339
238 20250401 151400 510099690 4470 4470 4470 4470 1
239 20250401 151300 510095220 4440 4430 4440 4430 95
240 20250401 151200 509674360 4430 4430 4430 4430 0
241 20250401 151100 509674360 4430 4430 4430 4430 14
242 20250401 151000 509612340 4440 4440 4440 4440 15
243 20250401 150900 509545740 4435 4435 4435 4435 100
244 20250401 150800 509102240 4445 4450 4450 4445 210
245 20250401 150700 508168740 4440 4445 4445 4430 896
246 20250401 150600 504193470 4445 4450 4450 4430 460
247 20250401 150500 502150220 4450 4455 4470 4395 3572
248 20250401 150400 486364420 4460 4470 4470 4460 55
249 20250401 150300 486119110 4480 4480 4480 4480 1
250 20250401 150200 486114630 4460 4460 4460 4460 10
251 20250401 150100 486070030 4490 4490 4490 4490 0
252 20250401 150000 486070030 4490 4490 4490 4490 1
253 20250401 145900 486065540 4490 4465 4490 4460 149
254 20250401 145800 485397915 4495 4485 4495 4485 593
255 20250401 145700 482734380 4485 4485 4485 4485 1
256 20250401 145600 482729895 4455 4455 4455 4455 10
257 20250401 145500 482685345 4440 4440 4440 4440 0
258 20250401 145400 482685345 4440 4440 4440 4440 0
259 20250401 145300 482685345 4440 4440 4440 4440 0
260 20250401 145200 482685345 4440 4495 4495 4440 11
261 20250401 145100 482635955 4500 4455 4500 4455 1075
262 20250401 145000 477833640 4455 4455 4455 4455 0
263 20250401 144900 477833640 4455 4450 4455 4450 210
264 20250401 144800 476898545 4440 4450 4450 4390 3071
265 20250401 144700 463336220 4455 4440 4455 4440 20
266 20250401 144600 463247270 4490 4445 4500 4445 3009
267 20250401 144500 449741840 4445 4445 4445 4395 2601
268 20250401 144400 438270795 4475 4460 4475 4460 315
269 20250401 144300 436862670 4440 4440 4440 4440 1
270 20250401 144200 436858230 4455 4440 4455 4440 193
271 20250401 144100 435999915 4455 4455 4455 4455 278
272 20250401 144000 434761425 4440 4440 4440 4440 0
273 20250401 143900 434761425 4440 4440 4440 4440 0
274 20250401 143800 434761425 4440 4440 4440 4440 3
275 20250401 143700 434748105 4455 4445 4455 4435 418
276 20250401 143600 432886480 4450 4450 4450 4450 0
277 20250401 143500 432886480 4450 4450 4450 4450 0
278 20250401 143400 432886480 4450 4450 4450 4450 0
279 20250401 143300 432886480 4450 4450 4450 4450 0
280 20250401 143200 432886480 4450 4450 4450 4450 0
281 20250401 143100 432886480 4450 4450 4450 4450 84
282 20250401 143000 432512680 4450 4450 4450 4450 316
283 20250401 142900 431106480 4455 4455 4455 4455 0
284 20250401 142800 431106480 4455 4455 4455 4455 0
285 20250401 142700 431106480 4455 4455 4455 4455 0
286 20250401 142600 431106480 4455 4455 4455 4455 1
287 20250401 142500 431102025 4355 4355 4355 4355 0
288 20250401 142400 431102025 4355 4490 4490 4355 3039
289 20250401 142300 417670610 4490 4480 4490 4480 360
290 20250401 142200 416055490 4480 4480 4480 4480 0
291 20250401 142100 416055490 4480 4480 4480 4480 0
292 20250401 142000 416055490 4480 4480 4480 4480 0
293 20250401 141900 416055490 4480 4470 4490 4470 300
294 20250401 141800 414713305 4455 4455 4455 4455 245
295 20250401 141700 413621830 4455 4455 4455 4455 355
296 20250401 141600 412040305 4455 4455 4455 4455 316
297 20250401 141500 410632525 4485 4485 4485 4485 35
298 20250401 141400 410475550 4410 4495 4495 4410 3584
299 20250401 141300 394580680 4460 4460 4460 4460 0
300 20250401 141200 394580680 4460 4460 4460 4460 0
301 20250401 141100 394580680 4460 4460 4460 4460 1
302 20250401 141000 394576220 4465 4505 4505 4465 764
303 20250401 140900 391155590 4505 4500 4505 4500 316
304 20250401 140800 389732805 4505 4505 4505 4505 0
305 20250401 140700 389732805 4505 4495 4505 4480 284
306 20250401 140600 388453805 4500 4500 4500 4500 0
307 20250401 140500 388453805 4500 4500 4500 4500 44
308 20250401 140400 388255805 4470 4470 4470 4470 6
309 20250401 140300 388228985 4460 4460 4460 4460 1
310 20250401 140200 388224525 4505 4475 4505 4475 316
311 20250401 140100 386805205 4460 4460 4460 4460 0
312 20250401 140000 386805205 4460 4460 4460 4460 0
313 20250401 135900 386805205 4460 4465 4465 4460 201
314 20250401 135800 385907745 4460 4470 4470 4460 239
315 20250401 135700 384840425 4475 4475 4475 4475 15
316 20250401 135600 384773300 4480 4485 4485 4480 3
317 20250401 135500 384759855 4490 4490 4490 4490 0
318 20250401 135400 384759855 4490 4490 4490 4490 13
319 20250401 135300 384701485 4490 4490 4490 4490 0
320 20250401 135200 384701485 4490 4490 4490 4490 0
321 20250401 135100 384701485 4490 4490 4490 4490 0
322 20250401 135000 384701485 4490 4480 4490 4480 278
323 20250401 134900 383453515 4475 4490 4490 4470 68
324 20250401 134800 383149215 4490 4490 4490 4490 42
325 20250401 134700 382960635 4490 4490 4490 4490 4
326 20250401 134600 382942675 4490 4490 4490 4490 44
327 20250401 134500 382745115 4490 4485 4490 4485 22
328 20250401 134400 382646435 4490 4490 4490 4490 0
329 20250401 134300 382646435 4490 4490 4490 4490 0
330 20250401 134200 382646435 4490 4490 4490 4490 0
331 20250401 134100 382646435 4490 4490 4490 4490 0
332 20250401 134000 382646435 4490 4490 4490 4490 0
333 20250401 133900 382646435 4490 4490 4490 4490 20
334 20250401 133800 382556635 4490 4490 4490 4490 0
335 20250401 133700 382556635 4490 4490 4490 4490 0
336 20250401 133600 382556635 4490 4490 4490 4490 0
337 20250401 133500 382556635 4490 4490 4490 4490 0
338 20250401 133400 382556635 4490 4490 4490 4490 0
339 20250401 133300 382556635 4490 4485 4490 4485 279
340 20250401 133200 381304860 4490 4490 4490 4490 0
341 20250401 133100 381304860 4490 4490 4490 4490 46
342 20250401 133000 381098320 4470 4475 4475 4470 300
343 20250401 132900 379756560 4475 4480 4480 4475 252
344 20250401 132800 378627850 4485 4485 4485 4485 700
345 20250401 132700 375488350 4490 4495 4500 4490 334
346 20250401 132600 373987850 4495 4495 4495 4495 100
347 20250401 132500 373538350 4505 4505 4505 4505 0
348 20250401 132400 373538350 4505 4505 4505 4505 0
349 20250401 132300 373538350 4505 4505 4505 4505 0
350 20250401 132200 373538350 4505 4505 4505 4505 0
351 20250401 132100 373538350 4505 4500 4505 4500 70
352 20250401 132000 373223155 4500 4490 4500 4490 410
353 20250401 131900 371382155 4485 4480 4485 4480 96
354 20250401 131800 370951820 4450 4450 4450 4450 60
355 20250401 131700 370684820 4450 4450 4450 4450 0
356 20250401 131600 370684820 4450 4480 4480 4450 416
357 20250401 131500 368822640 4450 4460 4460 4450 13
358 20250401 131400 368764685 4460 4460 4460 4460 0
359 20250401 131300 368764685 4460 4460 4460 4460 0
360 20250401 131200 368764685 4460 4460 4460 4460 0
361 20250401 131100 368764685 4460 4460 4460 4460 0
362 20250401 131000 368764685 4460 4460 4460 4460 30
363 20250401 130900 368630885 4460 4465 4465 4460 58
364 20250401 130800 368372185 4470 4470 4470 4470 546
365 20250401 130700 365931565 4470 4470 4470 4470 0
366 20250401 130600 365931565 4470 4470 4470 4470 0
367 20250401 130500 365931565 4470 4470 4470 4470 5
368 20250401 130400 365909215 4495 4495 4495 4495 0
369 20250401 130300 365909215 4495 4495 4495 4495 1
370 20250401 130200 365904720 4495 4495 4495 4495 0
371 20250401 130100 365904720 4495 4495 4495 4495 0
372 20250401 130000 365904720 4495 4495 4495 4495 0
373 20250401 125900 365904720 4495 4475 4495 4475 282
374 20250401 125800 364637210 4500 4500 4500 4500 0
375 20250401 125700 364637210 4500 4500 4500 4500 1
376 20250401 125600 364632710 4485 4490 4490 4485 251
377 20250401 125500 363505730 4490 4490 4490 4490 0
378 20250401 125400 363505730 4490 4490 4490 4490 0
379 20250401 125300 363505730 4490 4495 4510 4490 28
380 20250401 125200 363379970 4490 4490 4490 4490 0
381 20250401 125100 363379970 4490 4490 4490 4490 0
382 20250401 125000 363379970 4490 4490 4490 4490 0
383 20250401 124900 363379970 4490 4480 4490 4480 1007
384 20250401 124800 358858610 4485 4485 4485 4485 0
385 20250401 124700 358858610 4485 4485 4485 4485 0
386 20250401 124600 358858610 4485 4490 4510 4485 858
387 20250401 124500 355007940 4510 4510 4510 4510 0
388 20250401 124400 355007940 4510 4510 4510 4510 42
389 20250401 124300 354818520 4495 4500 4500 4495 400
390 20250401 124200 353019520 4510 4505 4510 4505 278
391 20250401 124100 351766780 4505 4505 4505 4505 200
392 20250401 124000 350865780 4495 4500 4500 4495 217
393 20250401 123900 349890290 4500 4505 4505 4500 503
394 20250401 123800 347626630 4505 4505 4505 4505 65
395 20250401 123700 347333805 4500 4500 4500 4500 2
396 20250401 123600 347324805 4505 4505 4505 4505 200
397 20250401 123500 346423805 4500 4500 4500 4500 214
398 20250401 123400 345460805 4500 4500 4500 4500 162
399 20250401 123300 344731805 4485 4490 4490 4485 203
400 20250401 123200 343820340 4500 4500 4500 4500 1
401 20250401 123100 343815840 4480 4480 4480 4480 0
402 20250401 123000 343815840 4480 4480 4480 4480 0
403 20250401 122900 343815840 4480 4480 4480 4480 0
404 20250401 122800 343815840 4480 4485 4485 4480 103
405 20250401 122700 343353890 4500 4500 4500 4500 34
406 20250401 122600 343200890 4500 4500 4500 4500 0
407 20250401 122500 343200890 4500 4500 4500 4500 342
408 20250401 122400 341661890 4500 4500 4500 4500 0
409 20250401 122300 341661890 4500 4500 4500 4500 131
410 20250401 122200 341072390 4500 4495 4500 4495 100
411 20250401 122100 340622490 4500 4500 4500 4500 0
412 20250401 122000 340622490 4500 4500 4500 4500 0
413 20250401 121900 340622490 4500 4500 4500 4500 0
414 20250401 121800 340622490 4500 4500 4500 4500 0
415 20250401 121700 340622490 4500 4485 4500 4485 50
416 20250401 121600 340397775 4485 4485 4485 4485 0
417 20250401 121500 340397775 4485 4485 4485 4485 0
418 20250401 121400 340397775 4485 4485 4485 4475 68
419 20250401 121300 340093450 4490 4505 4505 4470 41
420 20250401 121200 339910030 4505 4505 4505 4505 0
421 20250401 121100 339910030 4505 4505 4505 4505 0
422 20250401 121000 339910030 4505 4505 4505 4505 0
423 20250401 120900 339910030 4505 4505 4505 4505 0
424 20250401 120800 339910030 4505 4485 4510 4485 298
425 20250401 120700 338568650 4440 4440 4440 4440 0
426 20250401 120600 338568650 4440 4460 4460 4440 7
427 20250401 120500 338537450 4465 4465 4465 4465 1
428 20250401 120400 338532985 4460 4460 4460 4460 0
429 20250401 120300 338532985 4460 4460 4460 4460 0
430 20250401 120200 338532985 4460 4460 4460 4460 0
431 20250401 120100 338532985 4460 4460 4460 4460 1
432 20250401 120000 338528525 4430 4430 4430 4430 0
433 20250401 115900 338528525 4430 4430 4430 4430 0
434 20250401 115800 338528525 4430 4430 4430 4430 0
435 20250401 115700 338528525 4430 4430 4430 4430 236
436 20250401 115600 337483045 4430 4430 4430 4430 117
437 20250401 115500 336964735 4430 4430 4430 4430 472
438 20250401 115400 334873775 4430 4430 4430 4430 5
439 20250401 115300 334851625 4430 4430 4430 4430 0
440 20250401 115200 334851625 4430 4430 4430 4430 5
441 20250401 115100 334829475 4440 4420 4440 4415 290
442 20250401 115000 333543910 4420 4420 4420 4420 7
443 20250401 114900 333512970 4450 4450 4450 4420 1063
444 20250401 114800 328806755 4450 4485 4485 4450 2485
445 20250401 114700 317711815 4485 4495 4495 4485 252
446 20250401 114600 316580835 4515 4515 4515 4515 0
447 20250401 114500 316580835 4515 4515 4515 4515 51
448 20250401 114400 316350570 4495 4510 4520 4495 2295
449 20250401 114300 306016965 4520 4520 4520 4520 0
450 20250401 114200 306016965 4520 4520 4520 4520 0
451 20250401 114100 306016965 4520 4520 4520 4520 0
452 20250401 114000 306016965 4520 4520 4520 4520 10
453 20250401 113900 305971765 4520 4520 4520 4520 1
454 20250401 113800 305967245 4505 4505 4505 4505 107
455 20250401 113700 305485210 4530 4530 4530 4530 0
456 20250401 113600 305485210 4530 4530 4530 4530 0
457 20250401 113500 305485210 4530 4500 4530 4500 120
458 20250401 113400 304942990 4500 4495 4530 4495 1625
459 20250401 113300 297627640 4500 4530 4530 4500 3001
460 20250401 113200 284105995 4540 4530 4540 4530 49
461 20250401 113100 283884015 4530 4530 4530 4530 52
462 20250401 113000 283648455 4545 4545 4545 4545 0
463 20250401 112900 283648455 4545 4545 4545 4545 1
464 20250401 112800 283643910 4540 4540 4540 4540 220
465 20250401 112700 282645110 4545 4515 4545 4515 357
466 20250401 112600 281028505 4515 4515 4515 4515 0
467 20250401 112500 281028505 4515 4530 4530 4515 2907
468 20250401 112400 267893660 4535 4535 4535 4535 1
469 20250401 112300 267889125 4535 4540 4545 4520 2440
470 20250401 112200 256830940 4540 4540 4540 4540 35
471 20250401 112100 256672040 4540 4510 4540 4510 344
472 20250401 112000 255120570 4520 4550 4550 4520 622
473 20250401 111900 252305290 4550 4520 4550 4520 2629
474 20250401 111800 240382735 4520 4510 4520 4510 1110
475 20250401 111700 235369335 4510 4510 4510 4510 278
476 20250401 111600 234115555 4510 4500 4510 4500 311
477 20250401 111500 232714130 4510 4510 4510 4510 0
478 20250401 111400 232714130 4510 4510 4510 4510 0
479 20250401 111300 232714130 4510 4510 4510 4510 0
480 20250401 111200 232714130 4510 4505 4510 4500 574
481 20250401 111100 230128165 4480 4505 4505 4480 886
482 20250401 111000 226157060 4500 4500 4515 4500 1176
483 20250401 110900 220861615 4480 4515 4600 4480 6250
484 20250401 110800 192613415 4515 4495 4515 4495 4062
485 20250401 110700 174307195 4510 4485 4510 4485 587
486 20250401 110600 171669885 4480 4465 4485 4465 4131
487 20250401 110500 153177900 4485 4485 4485 4485 35
488 20250401 110400 153020925 4470 4480 4480 4470 598
489 20250401 110300 150344855 4480 4480 4480 4480 0
490 20250401 110200 150344855 4480 4480 4480 4480 0
491 20250401 110100 150344855 4480 4480 4480 4480 20
492 20250401 110000 150255255 4480 4465 4490 4465 1268
493 20250401 105900 144584620 4465 4460 4465 4440 1498
494 20250401 105800 137901120 4425 4440 4440 4425 513
495 20250401 105700 135624900 4440 4475 4475 4440 397
496 20250401 105600 133861870 4480 4480 4480 4480 0
497 20250401 105500 133861870 4480 4435 4480 4435 3520
498 20250401 105400 118126545 4440 4405 4440 4405 2033
499 20250401 105300 109104525 4430 4425 4430 4425 2443
500 20250401 105200 98288110 4400 4400 4400 4400 0
501 20250401 105100 98288110 4400 4400 4400 4400 0
502 20250401 105000 98288110 4400 4400 4400 4400 0
503 20250401 104900 98288110 4400 4435 4435 4400 252
504 20250401 104800 97179240 4455 4455 4455 4455 0
505 20250401 104700 97179240 4455 4450 4455 4340 3031
506 20250401 104600 83874445 4450 4390 4450 4370 114
507 20250401 104500 83371775 4390 4380 4390 4380 267
508 20250401 104400 82200860 4380 4380 4380 4380 49
509 20250401 104300 81986240 4375 4370 4375 4370 478
510 20250401 104200 79895490 4340 4340 4340 4340 8
511 20250401 104100 79860770 4335 4335 4335 4335 0
512 20250401 104000 79860770 4335 4335 4335 4335 78
513 20250401 103900 79522640 4335 4335 4335 4335 119
514 20250401 103800 79006775 4310 4310 4310 4310 0
515 20250401 103700 79006775 4310 4310 4310 4310 0
516 20250401 103600 79006775 4310 4310 4310 4310 0
517 20250401 103500 79006775 4310 4310 4310 4310 0
518 20250401 103400 79006775 4310 4310 4310 4310 0
519 20250401 103300 79006775 4310 4310 4310 4310 0
520 20250401 103200 79006775 4310 4315 4315 4310 3
521 20250401 103100 78993835 4320 4320 4320 4320 100
522 20250401 103000 78561835 4320 4320 4320 4320 0
523 20250401 102900 78561835 4320 4320 4320 4320 1
524 20250401 102800 78557515 4335 4335 4335 4335 0
525 20250401 102700 78557515 4335 4375 4375 4335 61
526 20250401 102600 78292760 4375 4375 4375 4375 278
527 20250401 102500 77076510 4330 4330 4330 4330 0
528 20250401 102400 77076510 4330 4340 4340 4330 16
529 20250401 102300 77007080 4380 4380 4380 4380 0
530 20250401 102200 77007080 4380 4360 4380 4360 50
531 20250401 102100 76788820 4355 4355 4355 4355 0
532 20250401 102000 76788820 4355 4345 4355 4345 688
533 20250401 101900 73799430 4300 4300 4300 4300 0
534 20250401 101800 73799430 4300 4300 4300 4300 0
535 20250401 101700 73799430 4300 4300 4300 4300 0
536 20250401 101600 73799430 4300 4300 4300 4300 0
537 20250401 101500 73799430 4300 4315 4315 4300 503
538 20250401 101400 71630745 4310 4310 4310 4310 1
539 20250401 101300 71626435 4340 4305 4340 4305 303
540 20250401 101200 70314370 4325 4315 4325 4315 398
541 20250401 101100 68595840 4305 4305 4305 4305 0
542 20250401 101000 68595840 4305 4305 4305 4305 230
543 20250401 100900 67605690 4305 4285 4305 4285 278
544 20250401 100800 66410930 4275 4275 4275 4275 0
545 20250401 100700 66410930 4275 4275 4275 4275 0
546 20250401 100600 66410930 4275 4275 4275 4275 0
547 20250401 100500 66410930 4275 4275 4275 4275 69
548 20250401 100400 66115955 4275 4275 4275 4275 78
549 20250401 100300 65782505 4270 4275 4275 4270 100
550 20250401 100200 65355490 4280 4280 4280 4280 4
551 20250401 100100 65338370 4290 4290 4290 4290 0
552 20250401 100000 65338370 4290 4290 4290 4290 2
553 20250401 095900 65329790 4275 4275 4275 4275 0
554 20250401 095800 65329790 4275 4275 4275 4275 0
555 20250401 095700 65329790 4275 4275 4275 4275 0
556 20250401 095600 65329790 4275 4275 4275 4275 592
557 20250401 095500 62798990 4275 4275 4275 4275 2
558 20250401 095400 62790440 4300 4300 4300 4300 0
559 20250401 095300 62790440 4300 4275 4300 4250 1560
560 20250401 095200 56138380 4280 4255 4280 4255 1092
561 20250401 095100 51471155 4255 4240 4255 4240 941
562 20250401 095000 47481300 4240 4240 4240 4240 1
563 20250401 094900 47477060 4235 4235 4235 4235 0
564 20250401 094800 47477060 4235 4235 4235 4235 0
565 20250401 094700 47477060 4235 4250 4250 4235 1000
566 20250401 094600 43241335 4245 4260 4280 4245 2401
567 20250401 094500 33039865 4280 4280 4280 4280 374
568 20250401 094400 31439145 4240 4310 4310 4240 2989
569 20250401 094300 18644400 4310 4315 4315 4310 100
570 20250401 094200 18213370 4340 4340 4340 4340 2
571 20250401 094100 18204690 4340 4340 4340 4340 2
572 20250401 094000 18196010 4345 4345 4345 4345 0
573 20250401 093900 18196010 4345 4345 4345 4345 3
574 20250401 093800 18182975 4345 4345 4345 4345 0
575 20250401 093700 18182975 4345 4345 4345 4345 1
576 20250401 093600 18178630 4345 4345 4345 4345 0
577 20250401 093500 18178630 4345 4340 4345 4340 282
578 20250401 093400 16954590 4310 4310 4310 4310 0
579 20250401 093300 16954590 4310 4310 4310 4310 0
580 20250401 093200 16954590 4310 4310 4310 4310 0
581 20250401 093100 16954590 4310 4310 4310 4310 6
582 20250401 093000 16928730 4350 4350 4350 4350 3
583 20250401 092900 16915680 4310 4335 4335 4310 291
584 20250401 092800 15655075 4330 4330 4330 4330 0
585 20250401 092700 15655075 4330 4330 4330 4330 0
586 20250401 092600 15655075 4330 4335 4335 4330 300
587 20250401 092500 14355105 4330 4330 4330 4330 0
588 20250401 092400 14355105 4330 4330 4330 4330 0
589 20250401 092300 14355105 4330 4330 4330 4330 0
590 20250401 092200 14355105 4330 4330 4330 4330 1
591 20250401 092100 14350775 4330 4330 4330 4330 0
592 20250401 092000 14350775 4330 4355 4360 4330 148
593 20250401 091900 13705605 4355 4350 4355 4350 107
594 20250401 091800 13239905 4305 4305 4305 4305 2
595 20250401 091700 13231295 4300 4300 4300 4300 0
596 20250401 091600 13231295 4300 4300 4300 4300 0
597 20250401 091500 13231295 4300 4300 4300 4300 0
598 20250401 091400 13231295 4300 4300 4300 4300 267
599 20250401 091300 12083195 4285 4285 4285 4285 0
600 20250401 091200 12083195 4285 4285 4285 4285 0
601 20250401 091100 12083195 4285 4285 4285 4285 0
602 20250401 091000 12083195 4285 4285 4285 4285 0
603 20250401 090900 12083195 4285 4345 4345 4285 2
604 20250401 090800 12074565 4285 4285 4285 4285 1
605 20250401 090700 12070280 4300 4305 4355 4300 504
606 20250401 090600 9898645 4305 4305 4305 4305 1
607 20250401 090500 9894340 4360 4360 4360 4360 1
608 20250401 090400 9889980 4335 4335 4335 4335 0
609 20250401 090300 9889980 4335 4335 4335 4335 0
610 20250401 090200 9889980 4335 4335 4335 4335 0
611 20250401 090100 9889980 4335 4335 4335 4335 700
612 20250401 090000 6855480 4340 4300 4340 4300 1594

1
014440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20000000,0,88200000000,0.00
20250327,0,20000000,0,91000000000,0.00
20250326,0,20000000,0,91800000000,0.00
20250325,0,20000000,0,90200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20000000 0 88200000000 0.00
3 20250327 0 20000000 0 91000000000 0.00
4 20250326 0 20000000 0 91800000000 0.00
5 20250325 0 20000000 0 90200000000 0.00