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

616
017810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,1031990665,15540,15540,15540,15540,1045
20250401,191300,1031990665,15540,15540,15540,15540,0
20250401,191200,1031990665,15540,15540,15540,15540,0
20250401,191100,1031990665,15540,15540,15540,15540,0
20250401,191000,1031990665,15540,15540,15540,15540,0
20250401,190900,1031990665,15540,15540,15540,15540,0
20250401,190800,1031990665,15540,15540,15540,15540,0
20250401,190700,1031990665,15540,15540,15540,15540,0
20250401,190600,1031990665,15540,15540,15540,15540,0
20250401,190500,1031990665,15540,15540,15540,15540,0
20250401,190400,1031990665,15540,15540,15540,15540,0
20250401,190300,1031990665,15540,15540,15540,15540,0
20250401,190200,1031990665,15540,15540,15540,15540,0
20250401,190100,1031990665,15540,15540,15540,15540,0
20250401,190000,1031990665,15540,15540,15540,15540,0
20250401,185900,1031990665,15540,15540,15540,15540,0
20250401,185800,1031990665,15540,15540,15540,15540,0
20250401,185700,1031990665,15540,15540,15540,15540,0
20250401,185600,1031990665,15540,15540,15540,15540,0
20250401,185500,1031990665,15540,15540,15540,15540,0
20250401,185400,1031990665,15540,15540,15540,15540,0
20250401,185300,1031990665,15540,15540,15540,15540,0
20250401,185200,1031990665,15540,15540,15540,15540,0
20250401,185100,1031990665,15540,15540,15540,15540,0
20250401,185000,1031990665,15540,15540,15540,15540,0
20250401,184900,1031990665,15540,15540,15540,15540,0
20250401,184800,1031990665,15540,15540,15540,15540,0
20250401,184700,1031990665,15540,15540,15540,15540,0
20250401,184600,1031990665,15540,15540,15540,15540,0
20250401,184500,1031990665,15540,15540,15540,15540,0
20250401,184400,1031990665,15540,15540,15540,15540,1045
20250401,184300,1031990665,15540,15540,15540,15540,0
20250401,184200,1031990665,15540,15540,15540,15540,0
20250401,184100,1031990665,15540,15540,15540,15540,0
20250401,184000,1031990665,15540,15540,15540,15540,0
20250401,183900,1031990665,15540,15540,15540,15540,0
20250401,183800,1031990665,15540,15540,15540,15540,0
20250401,183700,1031990665,15540,15540,15540,15540,0
20250401,183600,1031990665,15540,15540,15540,15540,0
20250401,183500,1031990665,15540,15540,15540,15540,0
20250401,183400,1031990665,15540,15540,15540,15540,0
20250401,183300,1031990665,15540,15540,15540,15540,0
20250401,183200,1031990665,15540,15540,15540,15540,0
20250401,183100,1031990665,15540,15540,15540,15540,0
20250401,183000,1031990665,15540,15540,15540,15540,0
20250401,182900,1031990665,15540,15540,15540,15540,0
20250401,182800,1031990665,15540,15540,15540,15540,0
20250401,182700,1031990665,15540,15540,15540,15540,0
20250401,182600,1031990665,15540,15540,15540,15540,0
20250401,182500,1031990665,15540,15540,15540,15540,0
20250401,182400,1031990665,15540,15540,15540,15540,0
20250401,182300,1031990665,15540,15540,15540,15540,0
20250401,182200,1031990665,15540,15540,15540,15540,0
20250401,182100,1031990665,15540,15540,15540,15540,0
20250401,182000,1031990665,15540,15540,15540,15540,0
20250401,181900,1031990665,15540,15540,15540,15540,0
20250401,181800,1031990665,15540,15540,15540,15540,0
20250401,181700,1031990665,15540,15540,15540,15540,0
20250401,181600,1031990665,15540,15540,15540,15540,0
20250401,181500,1031990665,15540,15540,15540,15540,0
20250401,181400,1031990665,15540,15540,15540,15540,1045
20250401,181300,1031990665,15540,15540,15540,15540,0
20250401,181200,1031990665,15540,15540,15540,15540,0
20250401,181100,1031990665,15540,15540,15540,15540,0
20250401,181000,1031990665,15540,15540,15540,15540,0
20250401,180900,1031990665,15540,15540,15540,15540,0
20250401,180800,1031990665,15540,15540,15540,15540,0
20250401,180700,1031990665,15540,15540,15540,15540,0
20250401,180600,1031990665,15540,15540,15540,15540,0
20250401,180500,1031990665,15540,15540,15540,15540,0
20250401,180400,1031990665,15540,15540,15540,15540,0
20250401,180300,1031990665,15540,15540,15540,15540,0
20250401,180200,1031990665,15540,15540,15540,15540,0
20250401,180100,1031990665,15540,15540,15540,15540,0
20250401,180000,1031990665,15540,15540,15540,15540,0
20250401,175900,1031990665,15540,15540,15540,15540,0
20250401,175800,1031990665,15540,15540,15540,15540,0
20250401,175700,1031990665,15540,15540,15540,15540,0
20250401,175600,1031990665,15540,15540,15540,15540,0
20250401,175500,1031990665,15540,15540,15540,15540,0
20250401,175400,1031990665,15540,15540,15540,15540,0
20250401,175300,1031990665,15540,15540,15540,15540,0
20250401,175200,1031990665,15540,15540,15540,15540,0
20250401,175100,1031990665,15540,15540,15540,15540,0
20250401,175000,1031990665,15540,15540,15540,15540,0
20250401,174900,1031990665,15540,15540,15540,15540,0
20250401,174800,1031990665,15540,15540,15540,15540,0
20250401,174700,1031990665,15540,15540,15540,15540,0
20250401,174600,1031990665,15540,15540,15540,15540,0
20250401,174500,1031990665,15540,15540,15540,15540,0
20250401,174400,1031990665,15540,15540,15540,15540,1045
20250401,174300,1031990665,15540,15540,15540,15540,0
20250401,174200,1031990665,15540,15540,15540,15540,0
20250401,174100,1031990665,15540,15540,15540,15540,0
20250401,174000,1031990665,15540,15540,15540,15540,0
20250401,173900,1031990665,15540,15540,15540,15540,0
20250401,173800,1031990665,15540,15540,15540,15540,0
20250401,173700,1031990665,15540,15540,15540,15540,0
20250401,173600,1031990665,15540,15540,15540,15540,0
20250401,173500,1031990665,15540,15540,15540,15540,0
20250401,173400,1031990665,15540,15540,15540,15540,0
20250401,173300,1031990665,15540,15540,15540,15540,0
20250401,173200,1031990665,15540,15540,15540,15540,0
20250401,173100,1031990665,15540,15540,15540,15540,0
20250401,173000,1031990665,15540,15540,15540,15540,0
20250401,172900,1031990665,15540,15540,15540,15540,0
20250401,172800,1031990665,15540,15540,15540,15540,0
20250401,172700,1031990665,15540,15540,15540,15540,0
20250401,172600,1031990665,15540,15540,15540,15540,0
20250401,172500,1031990665,15540,15540,15540,15540,0
20250401,172400,1031990665,15540,15540,15540,15540,0
20250401,172300,1031990665,15540,15540,15540,15540,0
20250401,172200,1031990665,15540,15540,15540,15540,0
20250401,172100,1031990665,15540,15540,15540,15540,0
20250401,172000,1031990665,15540,15540,15540,15540,0
20250401,171900,1031990665,15540,15540,15540,15540,0
20250401,171800,1031990665,15540,15540,15540,15540,0
20250401,171700,1031990665,15540,15540,15540,15540,0
20250401,171600,1031990665,15540,15540,15540,15540,0
20250401,171500,1031990665,15540,15540,15540,15540,0
20250401,171400,1031990665,15540,15540,15540,15540,1045
20250401,171300,1031990665,15540,15540,15540,15540,0
20250401,171200,1031990665,15540,15540,15540,15540,0
20250401,171100,1031990665,15540,15540,15540,15540,0
20250401,171000,1031990665,15540,15540,15540,15540,0
20250401,170900,1031990665,15540,15540,15540,15540,0
20250401,170800,1031990665,15540,15540,15540,15540,0
20250401,170700,1031990665,15540,15540,15540,15540,0
20250401,170600,1031990665,15540,15540,15540,15540,0
20250401,170500,1031990665,15540,15540,15540,15540,0
20250401,170400,1031990665,15540,15540,15540,15540,0
20250401,170300,1031990665,15540,15540,15540,15540,0
20250401,170200,1031990665,15540,15540,15540,15540,0
20250401,170100,1031990665,15540,15540,15540,15540,0
20250401,170000,1031990665,15540,15540,15540,15540,0
20250401,165900,1031990665,15540,15540,15540,15540,0
20250401,165800,1031990665,15540,15540,15540,15540,0
20250401,165700,1031990665,15540,15540,15540,15540,0
20250401,165600,1031990665,15540,15540,15540,15540,0
20250401,165500,1031990665,15540,15540,15540,15540,0
20250401,165400,1031990665,15540,15540,15540,15540,0
20250401,165300,1031990665,15540,15540,15540,15540,0
20250401,165200,1031990665,15540,15540,15540,15540,0
20250401,165100,1031990665,15540,15540,15540,15540,0
20250401,165000,1031990665,15540,15540,15540,15540,0
20250401,164900,1031990665,15540,15540,15540,15540,0
20250401,164800,1031990665,15540,15540,15540,15540,0
20250401,164700,1031990665,15540,15540,15540,15540,0
20250401,164600,1031990665,15540,15540,15540,15540,0
20250401,164500,1031990665,15540,15540,15540,15540,0
20250401,164400,1031990665,15540,15540,15540,15540,1045
20250401,164300,1031990665,15540,15540,15540,15540,0
20250401,164200,1031990665,15540,15540,15540,15540,0
20250401,164100,1031990665,15540,15540,15540,15540,0
20250401,164000,1031990665,15540,15540,15540,15540,0
20250401,163900,1031990665,15540,15540,15540,15540,0
20250401,163800,1031990665,15540,15540,15540,15540,0
20250401,163700,1031990665,15540,15540,15540,15540,0
20250401,163600,1031990665,15540,15540,15540,15540,0
20250401,163500,1031990665,15540,15540,15540,15540,0
20250401,163400,1031990665,15540,15540,15540,15540,0
20250401,163300,1031990665,15540,15540,15540,15540,0
20250401,163200,1031990665,15540,15540,15540,15540,0
20250401,163100,1031990665,15540,15540,15540,15540,0
20250401,163000,1031990665,15540,15540,15540,15540,0
20250401,162900,1031990665,15540,15540,15540,15540,0
20250401,162800,1031990665,15540,15540,15540,15540,0
20250401,162700,1031990665,15540,15540,15540,15540,0
20250401,162600,1031990665,15540,15540,15540,15540,0
20250401,162500,1031990665,15540,15540,15540,15540,0
20250401,162400,1031990665,15540,15540,15540,15540,0
20250401,162300,1031990665,15540,15540,15540,15540,0
20250401,162200,1031990665,15540,15540,15540,15540,0
20250401,162100,1031990665,15540,15540,15540,15540,0
20250401,162000,1031990665,15540,15540,15540,15540,0
20250401,161900,1031990665,15540,15540,15540,15540,0
20250401,161800,1031990665,15540,15540,15540,15540,0
20250401,161700,1031990665,15540,15540,15540,15540,0
20250401,161600,1031990665,15540,15540,15540,15540,0
20250401,161500,1031990665,15540,15540,15540,15540,0
20250401,161400,1031990665,15540,15540,15540,15540,1045
20250401,161300,1031990665,15540,15540,15540,15540,0
20250401,161200,1031990665,15540,15540,15540,15540,0
20250401,161100,1031990665,15540,15540,15540,15540,0
20250401,161000,1031990665,15540,15540,15540,15540,0
20250401,160900,1031990665,15540,15540,15540,15540,0
20250401,160800,1031990665,15540,15540,15540,15540,0
20250401,160700,1031990665,15540,15540,15540,15540,0
20250401,160600,1031990665,15540,15540,15540,15540,0
20250401,160500,1031990665,15540,15540,15540,15540,0
20250401,160400,1031990665,15540,15540,15540,15540,0
20250401,160300,1031990665,15540,15540,15540,15540,0
20250401,160200,1031990665,15540,15540,15540,15540,0
20250401,160100,1031990665,15540,15540,15540,15540,0
20250401,160000,1031990665,15540,15540,15540,15540,0
20250401,155900,1031990665,15540,15540,15540,15540,0
20250401,155800,1031990665,15540,15540,15540,15540,0
20250401,155700,1031990665,15540,15540,15540,15540,0
20250401,155600,1031990665,15540,15540,15540,15540,0
20250401,155500,1031990665,15540,15540,15540,15540,0
20250401,155400,1031990665,15540,15540,15540,15540,0
20250401,155300,1031990665,15540,15540,15540,15540,0
20250401,155200,1031990665,15540,15540,15540,15540,0
20250401,155100,1031990665,15540,15540,15540,15540,0
20250401,155000,1031990665,15540,15540,15540,15540,0
20250401,154900,1031990665,15540,15540,15540,15540,0
20250401,154800,1031990665,15540,15540,15540,15540,0
20250401,154700,1031990665,15540,15540,15540,15540,0
20250401,154600,1031990665,15540,15540,15540,15540,0
20250401,154500,1031990665,15540,15540,15540,15540,0
20250401,154400,1031990665,15540,15540,15540,15540,1045
20250401,154300,1031990665,15540,15540,15540,15540,0
20250401,154200,1031990665,15540,15540,15540,15540,0
20250401,154100,1031990665,15540,15540,15540,15540,0
20250401,154000,1031990665,15540,15540,15540,15540,0
20250401,153900,1031990665,15540,15540,15540,15540,0
20250401,153800,1031990665,15540,15540,15540,15540,0
20250401,153700,1031990665,15540,15540,15540,15540,0
20250401,153600,1031990665,15540,15540,15540,15540,0
20250401,153500,1031990665,15540,15540,15540,15540,0
20250401,153400,1031990665,15540,15540,15540,15540,0
20250401,153300,1031990665,15540,15540,15540,15540,0
20250401,153200,1031990665,15540,15540,15540,15540,0
20250401,153100,1031990665,15540,15540,15540,15540,0
20250401,153000,1031990665,15540,15540,15540,15540,1045
20250401,152900,1015751365,15510,15510,15510,15510,0
20250401,152800,1015751365,15510,15510,15510,15510,0
20250401,152700,1015751365,15510,15510,15510,15510,0
20250401,152600,1015751365,15510,15510,15510,15510,0
20250401,152500,1015751365,15510,15510,15510,15510,0
20250401,152400,1015751365,15510,15510,15510,15510,0
20250401,152300,1015751365,15510,15510,15510,15510,0
20250401,152200,1015751365,15510,15510,15510,15510,0
20250401,152100,1015751365,15510,15510,15510,15510,0
20250401,152000,1015751365,15510,15510,15510,15510,0
20250401,151900,1015751365,15510,15500,15510,15470,63
20250401,151800,1014774555,15500,15500,15500,15500,0
20250401,151700,1014774555,15500,15490,15500,15480,168
20250401,151600,1012172495,15490,15500,15500,15490,190
20250401,151500,1009227545,15510,15510,15510,15510,1
20250401,151400,1009212035,15530,15530,15530,15530,0
20250401,151300,1009212035,15530,15510,15530,15510,5
20250401,151200,1009134405,15530,15520,15530,15510,200
20250401,151100,1006031085,15530,15530,15530,15530,1
20250401,151000,1006015555,15530,15540,15540,15530,17
20250401,150900,1005751475,15540,15540,15540,15520,142
20250401,150800,1003546925,15540,15540,15540,15530,57
20250401,150700,1002661295,15510,15510,15550,15510,494
20250401,150600,994987795,15540,15530,15540,15520,126
20250401,150500,993032025,15540,15540,15540,15530,177
20250401,150400,990282465,15540,15530,15540,15530,143
20250401,150300,988061465,15520,15540,15540,15520,3
20250401,150200,988014865,15540,15510,15560,15500,429
20250401,150100,981358105,15520,15510,15520,15510,119
20250401,150000,979511995,15510,15540,15560,15510,329
20250401,145900,974405185,15590,15550,15590,15530,1601
20250401,145800,949529955,15560,15590,15590,15560,142
20250401,145700,947319915,15600,15580,15600,15580,127
20250401,145600,945340125,15590,15590,15620,15570,835
20250401,145500,932327105,15600,15580,15610,15580,98
20250401,145400,930798375,15590,15600,15600,15580,222
20250401,145300,927339035,15610,15590,15610,15580,138
20250401,145200,925186795,15620,15580,15620,15580,445
20250401,145100,918246465,15590,15580,15590,15580,44
20250401,145000,917560755,15590,15580,15590,15580,233
20250401,144900,913929185,15590,15580,15590,15580,107
20250401,144800,912261435,15590,15580,15600,15580,89
20250401,144700,910874105,15580,15580,15580,15580,72
20250401,144600,909752345,15590,15580,15600,15580,70
20250401,144500,908661175,15590,15560,15600,15560,95
20250401,144400,907180495,15560,15560,15570,15560,76
20250401,144300,905997775,15570,15560,15570,15560,18
20250401,144200,905717665,15580,15570,15580,15560,86
20250401,144100,904378555,15570,15570,15570,15570,14
20250401,144000,904160575,15590,15560,15590,15560,93
20250401,143900,902712475,15560,15570,15570,15560,16
20250401,143800,902463505,15580,15570,15580,15550,124
20250401,143700,900532515,15580,15570,15580,15570,45
20250401,143600,899831805,15580,15550,15580,15530,239
20250401,143500,896116385,15590,15560,15590,15560,86
20250401,143400,894777245,15590,15540,15590,15530,166
20250401,143300,892193265,15540,15540,15540,15540,46
20250401,143200,891478425,15560,15550,15560,15550,29
20250401,143100,891027425,15560,15570,15580,15540,289
20250401,143000,886529345,15570,15540,15570,15540,102
20250401,142900,884943155,15550,15560,15560,15550,32
20250401,142800,884445485,15560,15560,15570,15550,256
20250401,142700,880463655,15570,15540,15570,15540,124
20250401,142600,878534765,15560,15560,15560,15540,49
20250401,142500,877773095,15560,15540,15560,15540,161
20250401,142400,875269765,15550,15540,15550,15530,148
20250401,142300,872970345,15560,15560,15560,15550,45
20250401,142200,872270395,15540,15550,15550,15530,143
20250401,142100,870048395,15550,15540,15550,15530,297
20250401,142000,865432865,15540,15500,15540,15480,301
20250401,141900,860766725,15500,15500,15500,15490,86
20250401,141800,859434325,15500,15500,15500,15490,133
20250401,141700,857373205,15500,15510,15510,15500,49
20250401,141600,856613605,15510,15520,15520,15510,99
20250401,141500,855077885,15520,15520,15530,15510,95
20250401,141400,853603615,15520,15530,15530,15510,90
20250401,141300,852207125,15520,15520,15520,15480,174
20250401,141200,849508545,15530,15500,15530,15490,160
20250401,141100,847028425,15500,15520,15520,15500,26
20250401,141000,846625215,15520,15490,15520,15490,155
20250401,140900,844222575,15490,15490,15490,15470,124
20250401,140800,842302545,15490,15490,15490,15480,203
20250401,140700,839158465,15490,15500,15500,15480,58
20250401,140600,838260025,15500,15520,15520,15490,96
20250401,140500,836772335,15540,15510,15540,15500,132
20250401,140400,834725025,15520,15510,15520,15510,50
20250401,140300,833949405,15510,15510,15540,15470,262
20250401,140200,829888435,15510,15520,15520,15500,40
20250401,140100,829268135,15520,15510,15520,15510,64
20250401,140000,828275245,15530,15520,15530,15500,115
20250401,135900,826490885,15520,15510,15520,15500,150
20250401,135800,824163915,15500,15480,15500,15470,495
20250401,135700,816492785,15470,15480,15480,15460,202
20250401,135600,813367715,15490,15480,15490,15460,84
20250401,135500,812068015,15490,15460,15490,15460,250
20250401,135400,808200075,15480,15470,15480,15450,141
20250401,135300,806018895,15470,15480,15480,15470,48
20250401,135200,805276175,15480,15470,15480,15460,171
20250401,135100,802630705,15470,15470,15470,15460,153
20250401,135000,800264395,15470,15450,15480,15450,157
20250401,134900,797835835,15460,15470,15470,15450,164
20250401,134800,795300625,15460,15460,15460,15460,51
20250401,134700,794512165,15460,15480,15480,15460,53
20250401,134600,793692575,15480,15460,15480,15460,136
20250401,134500,791588905,15470,15480,15480,15470,88
20250401,134400,790227035,15480,15470,15480,15460,139
20250401,134300,788076325,15470,15490,15490,15470,90
20250401,134200,786682485,15480,15490,15490,15480,44
20250401,134100,786001305,15500,15470,15500,15460,348
20250401,134000,780617035,15470,15470,15470,15450,130
20250401,133900,778606915,15470,15470,15470,15450,233
20250401,133800,775003845,15470,15480,15480,15460,91
20250401,133700,773596175,15480,15500,15500,15480,85
20250401,133600,772278855,15480,15500,15500,15470,88
20250401,133500,770916715,15460,15470,15480,15460,205
20250401,133400,767744745,15470,15490,15490,15470,42
20250401,133300,767094515,15500,15490,15500,15480,98
20250401,133200,765576645,15490,15490,15510,15460,147
20250401,133100,763301145,15490,15500,15510,15470,110
20250401,133000,761596335,15510,15470,15510,15470,303
20250401,132900,756900465,15470,15470,15490,15450,160
20250401,132800,754425735,15470,15470,15470,15450,93
20250401,132700,752987925,15460,15460,15470,15460,106
20250401,132600,751348515,15460,15490,15490,15460,79
20250401,132500,750126465,15490,15470,15490,15470,246
20250401,132400,746319285,15470,15470,15470,15460,44
20250401,132300,745638995,15470,15470,15470,15460,74
20250401,132200,744494785,15460,15485,15490,15460,101
20250401,132100,742931300,15490,15510,15510,15490,12
20250401,132000,742745300,15510,15480,15530,15480,176
20250401,131900,740015250,15470,15470,15480,15460,303
20250401,131800,735326520,15480,15490,15490,15480,37
20250401,131700,734753660,15490,15490,15500,15490,42
20250401,131600,734103050,15500,15530,15530,15490,109
20250401,131500,732412530,15520,15500,15520,15480,205
20250401,131400,729235900,15500,15520,15520,15480,95
20250401,131300,727761770,15470,15490,15510,15470,172
20250401,131200,725096840,15490,15510,15510,15470,128
20250401,131100,723113850,15470,15480,15520,15470,671
20250401,131000,712714380,15490,15480,15490,15440,189
20250401,130900,709789670,15480,15450,15480,15450,142
20250401,130800,707594470,15450,15460,15460,15450,157
20250401,130700,705168280,15470,15440,15470,15430,143
20250401,130600,702959050,15450,15450,15450,15450,38
20250401,130500,702371950,15480,15430,15480,15430,565
20250401,130400,693642640,15440,15400,15440,15400,249
20250401,130300,689802840,15410,15400,15420,15400,207
20250401,130200,686612750,15410,15410,15420,15410,66
20250401,130100,685595560,15420,15410,15420,15410,55
20250401,130000,684747900,15410,15400,15440,15390,1506
20250401,125900,661551110,15400,15410,15410,15390,118
20250401,125800,659733460,15410,15410,15430,15410,175
20250401,125700,657035430,15410,15380,15420,15380,750
20250401,125600,645487430,15390,15390,15390,15380,306
20250401,125500,640778230,15390,15390,15400,15390,73
20250401,125400,639654580,15400,15400,15400,15390,168
20250401,125300,637067980,15400,15390,15400,15390,43
20250401,125200,636406170,15400,15400,15400,15390,870
20250401,125100,623008530,15410,15400,15410,15400,64
20250401,125000,622022880,15400,15410,15410,15400,48
20250401,124900,621283590,15400,15410,15410,15400,103
20250401,124800,619697300,15410,15400,15410,15400,74
20250401,124700,618557550,15400,15410,15410,15400,77
20250401,124600,617371510,15400,15400,15410,15400,89
20250401,124500,616000590,15410,15410,15410,15400,81
20250401,124400,614752930,15410,15420,15420,15410,74
20250401,124300,613612550,15410,15420,15420,15410,107
20250401,124200,611963490,15420,15410,15420,15410,72
20250401,124100,610853860,15410,15420,15430,15410,62
20250401,124000,609897850,15420,15410,15420,15410,136
20250401,123900,607800870,15420,15410,15420,15410,140
20250401,123800,605642670,15420,15420,15420,15410,67
20250401,123700,604609920,15420,15420,15420,15410,187
20250401,123600,601726760,15420,15420,15420,15410,333
20250401,123500,596594650,15410,15420,15420,15410,93
20250401,123400,595161200,15410,15430,15430,15410,50
20250401,123300,594390210,15420,15430,15430,15420,45
20250401,123200,593696250,15420,15430,15430,15420,80
20250401,123100,592462440,15430,15430,15430,15420,112
20250401,123000,590734670,15430,15420,15430,15420,37
20250401,122900,590164010,15420,15420,15440,15420,65
20250401,122800,589161470,15430,15430,15440,15420,58
20250401,122700,588266600,15430,15430,15430,15420,42
20250401,122600,587618930,15440,15440,15440,15430,242
20250401,122500,583884640,15440,15440,15440,15430,50
20250401,122400,583113030,15430,15430,15440,15430,73
20250401,122300,581986540,15430,15430,15440,15430,80
20250401,122200,580751970,15440,15430,15440,15430,100
20250401,122100,579208760,15430,15430,15430,15430,22
20250401,122000,578869300,15440,15430,15440,15420,58
20250401,121900,577974720,15430,15440,15440,15430,11
20250401,121800,577804950,15450,15430,15450,15430,49
20250401,121700,577048690,15430,15440,15440,15430,51
20250401,121600,576261580,15440,15430,15450,15430,286
20250401,121500,571846190,15430,15430,15440,15420,193
20250401,121400,568868150,15430,15430,15430,15430,21
20250401,121300,568544120,15440,15440,15440,15430,119
20250401,121200,566707800,15440,15440,15450,15430,39
20250401,121100,566105840,15450,15440,15450,15430,63
20250401,121000,565133240,15440,15450,15450,15430,51
20250401,120900,564345910,15440,15440,15460,15440,60
20250401,120800,563419230,15450,15450,15460,15440,50
20250401,120700,562647000,15450,15450,15460,15430,46
20250401,120600,561936460,15440,15440,15440,15430,61
20250401,120500,560994860,15450,15450,15460,15450,27
20250401,120400,560577630,15450,15460,15460,15430,72
20250401,120300,559465630,15450,15460,15460,15450,64
20250401,120200,558476600,15450,15470,15470,15450,60
20250401,120100,557549500,15470,15450,15470,15450,164
20250401,120000,555014520,15450,15410,15460,15410,304
20250401,115900,550320470,15420,15420,15430,15420,31
20250401,115800,549842370,15430,15420,15450,15420,31
20250401,115700,549364160,15420,15420,15420,15410,124
20250401,115600,547452480,15420,15420,15420,15410,86
20250401,115500,546126750,15420,15420,15420,15410,194
20250401,115400,543136870,15420,15410,15420,15410,62
20250401,115300,542181230,15420,15410,15420,15410,172
20250401,115200,539530270,15420,15430,15430,15410,88
20250401,115100,538173480,15440,15440,15450,15440,21
20250401,115000,537849190,15450,15440,15450,15420,333
20250401,114900,532711710,15440,15450,15450,15440,16
20250401,114800,532464530,15440,15470,15480,15440,96
20250401,114700,530980070,15480,15480,15480,15470,238
20250401,114600,527297660,15470,15480,15480,15470,64
20250401,114500,526307080,15480,15470,15480,15470,112
20250401,114400,524574070,15480,15480,15490,15470,58
20250401,114300,523676190,15480,15480,15490,15470,79
20250401,114200,522453610,15480,15460,15490,15440,195
20250401,114100,519437670,15460,15470,15470,15460,50
20250401,114000,518664490,15470,15460,15470,15460,82
20250401,113900,517396580,15460,15460,15470,15450,52
20250401,113800,516592860,15460,15480,15490,15460,74
20250401,113700,515447990,15480,15480,15490,15480,81
20250401,113600,514193690,15480,15460,15490,15460,83
20250401,113500,512909380,15460,15460,15460,15450,47
20250401,113400,512183000,15470,15460,15470,15440,64
20250401,113300,511193820,15460,15460,15460,15440,82
20250401,113200,509926560,15460,15490,15500,15460,1600
20250401,113100,485173650,15490,15490,15500,15490,122
20250401,113000,483283240,15480,15480,15500,15470,107
20250401,112900,481626660,15490,15460,15490,15460,164
20250401,112800,479087880,15470,15470,15480,15470,52
20250401,112700,478283320,15470,15450,15480,15440,91
20250401,112600,476876540,15460,15460,15470,15460,70
20250401,112500,475794070,15460,15470,15470,15460,57
20250401,112400,474912530,15460,15470,15470,15460,63
20250401,112300,473938320,15450,15460,15480,15450,112
20250401,112200,472205530,15460,15460,15480,15450,86
20250401,112100,470875360,15450,15470,15470,15450,53
20250401,112000,470055925,15440,15470,15480,15440,138
20250401,111900,467921335,15460,15430,15470,15430,144
20250401,111800,465695825,15440,15460,15460,15430,53
20250401,111700,464877075,15460,15470,15470,15420,56
20250401,111600,464012445,15420,15410,15460,15410,1409
20250401,111500,442295745,15410,15360,15420,15350,1562
20250401,111400,418225905,15350,15400,15400,15350,641
20250401,111300,408384815,15370,15350,15400,15320,669
20250401,111200,398111235,15310,15280,15360,15280,339
20250401,111100,392920335,15300,15230,15300,15230,607
20250401,111000,383648495,15240,15230,15240,15230,47
20250401,110900,382932605,15240,15240,15240,15240,31
20250401,110800,382460165,15250,15190,15250,15190,479
20250401,110700,375165535,15200,15200,15210,15200,15
20250401,110600,374937505,15210,15200,15210,15180,283
20250401,110500,370635045,15200,15210,15210,15180,1027
20250401,110400,355027995,15230,15220,15230,15220,26
20250401,110300,354632265,15220,15200,15220,15200,221
20250401,110200,351271085,15200,15200,15210,15200,462
20250401,110100,344248675,15190,15190,15190,15180,100
20250401,110000,342729915,15190,15190,15190,15190,38
20250401,105900,342152695,15210,15180,15210,15180,53
20250401,105800,341347355,15180,15190,15210,15180,135
20250401,105700,339296135,15160,15160,15160,15150,168
20250401,105600,336750625,15150,15210,15230,15150,1992
20250401,105500,306475745,15220,15240,15240,15190,1648
20250401,105400,281395515,15250,15250,15250,15250,57
20250401,105300,280526265,15260,15270,15270,15260,11
20250401,105200,280358375,15280,15280,15280,15260,79
20250401,105100,279152075,15260,15280,15280,15250,158
20250401,105000,276739615,15270,15260,15270,15260,637
20250401,104900,267015235,15270,15250,15270,15240,332
20250401,104800,261954125,15240,15250,15250,15240,506
20250401,104700,254242585,15240,15240,15240,15240,80
20250401,104600,253023385,15240,15240,15240,15240,46
20250401,104500,252322345,15240,15240,15240,15240,136
20250401,104400,250249705,15270,15210,15270,15210,498
20250401,104300,242657315,15210,15230,15240,15210,302
20250401,104200,238058875,15240,15240,15240,15240,11
20250401,104100,237891235,15240,15230,15240,15230,22
20250401,104000,237556115,15230,15230,15240,15220,25
20250401,103900,237175495,15240,15250,15250,15240,63
20250401,103800,236214765,15250,15260,15260,15250,21
20250401,103700,235894345,15250,15240,15250,15240,151
20250401,103600,233592425,15240,15240,15240,15230,83
20250401,103500,232327715,15240,15240,15240,15240,1
20250401,103400,232312475,15240,15250,15250,15240,10
20250401,103300,232160015,15240,15230,15240,15220,43
20250401,103200,231505145,15230,15250,15250,15230,67
20250401,103100,230484275,15250,15240,15250,15240,23
20250401,103000,230133715,15250,15280,15290,15250,186
20250401,102900,227296615,15290,15270,15290,15270,15
20250401,102800,227067345,15270,15270,15270,15270,3
20250401,102700,227021535,15270,15290,15290,15270,179
20250401,102600,224287805,15290,15290,15290,15280,10
20250401,102500,224134985,15290,15290,15290,15290,5
20250401,102400,224058535,15280,15280,15280,15270,78
20250401,102300,222867415,15280,15300,15300,15280,13
20250401,102200,222668585,15300,15300,15300,15300,6
20250401,102100,222576785,15280,15320,15320,15280,34
20250401,102000,222056995,15340,15330,15340,15330,10
20250401,101900,221903655,15330,15330,15330,15310,8
20250401,101800,221781115,15330,15340,15340,15290,44
20250401,101700,221107755,15340,15320,15340,15320,15
20250401,101600,220877935,15320,15330,15330,15320,8
20250401,101500,220755355,15340,15360,15360,15340,82
20250401,101400,219496555,15380,15400,15410,15380,15
20250401,101300,219265595,15400,15410,15420,15400,524
20250401,101200,211190675,15410,15390,15420,15390,334
20250401,101100,206048265,15380,15360,15390,15360,95
20250401,101000,204588005,15360,15330,15360,15320,751
20250401,100900,193073425,15320,15320,15320,15320,0
20250401,100800,193073425,15320,15350,15350,15320,26
20250401,100700,192674885,15350,15350,15350,15340,16
20250401,100600,192429355,15330,15330,15350,15330,63
20250401,100500,191463245,15330,15330,15330,15310,24
20250401,100400,191095745,15330,15320,15330,15280,391
20250401,100300,185113045,15330,15330,15330,15330,10
20250401,100200,184959745,15310,15320,15320,15310,27
20250401,100100,184546285,15330,15350,15350,15330,44
20250401,100000,183871735,15340,15310,15340,15310,72
20250401,095900,182769145,15310,15320,15320,15310,22
20250401,095800,182432195,15350,15350,15350,15330,46
20250401,095700,181726695,15350,15340,15350,15300,174
20250401,095600,179062545,15350,15400,15400,15350,80
20250401,095500,177833975,15400,15390,15400,15380,40
20250401,095400,177218435,15380,15380,15380,15350,76
20250401,095300,176051555,15390,15410,15410,15390,67
20250401,095200,175020405,15420,15390,15420,15390,22
20250401,095100,174681255,15390,15400,15420,15390,156
20250401,095000,172280365,15400,15430,15430,15400,480
20250401,094900,164888035,15440,15440,15440,15430,5
20250401,094800,164810845,15440,15430,15440,15410,438
20250401,094700,158061085,15440,15450,15450,15440,4
20250401,094600,157999305,15440,15450,15450,15440,129
20250401,094500,156006495,15460,15460,15460,15460,0
20250401,094400,156006495,15460,15450,15460,15450,20
20250401,094300,155697485,15450,15450,15450,15450,88
20250401,094200,154337885,15470,15470,15470,15470,168
20250401,094100,151738925,15470,15480,15480,15470,7
20250401,094000,151630585,15480,15470,15480,15470,16
20250401,093900,151383055,15480,15470,15480,15470,2
20250401,093800,151352105,15470,15460,15470,15460,4
20250401,093700,151290255,15480,15480,15480,15480,206
20250401,093600,148101375,15490,15490,15490,15490,10
20250401,093500,147946475,15490,15490,15490,15490,12
20250401,093400,147760595,15490,15480,15490,15480,15
20250401,093300,147528285,15480,15470,15490,15470,630
20250401,093200,137775895,15480,15490,15490,15480,38
20250401,093100,137187625,15480,15470,15480,15470,69
20250401,093000,136120185,15460,15470,15470,15460,49
20250401,092900,135362495,15470,15470,15470,15470,0
20250401,092800,135362495,15470,15460,15470,15460,48
20250401,092700,134620305,15460,15460,15460,15460,7
20250401,092600,134512085,15450,15450,15450,15450,2
20250401,092500,134481185,15430,15430,15430,15430,16
20250401,092400,134234305,15440,15470,15470,15440,69
20250401,092300,133168375,15470,15505,15505,15470,221
20250401,092200,129748930,15500,15520,15520,15500,239
20250401,092100,126043200,15520,15510,15520,15510,154
20250401,092000,123654650,15500,15490,15500,15490,911
20250401,091900,109543210,15500,15510,15510,15500,381
20250401,091800,103634630,15510,15520,15520,15500,17
20250401,091700,103371080,15520,15560,15560,15520,92
20250401,091600,101939800,15560,15560,15560,15560,0
20250401,091500,101939800,15560,15510,15560,15500,410
20250401,091400,95584520,15500,15500,15590,15500,1837
20250401,091300,67092500,15490,15490,15490,15490,0
20250401,091200,67092500,15490,15480,15490,15480,122
20250401,091100,65202820,15480,15500,15500,15470,183
20250401,091000,62370370,15490,15520,15530,15490,1275
20250401,090900,42586410,15550,15550,15570,15550,124
20250401,090800,40656840,15520,15520,15520,15520,0
20250401,090700,40656840,15520,15570,15570,15520,247
20250401,090600,36820630,15560,15500,15560,15500,76
20250401,090500,35642420,15570,15520,15570,15480,571
20250401,090400,26791700,15550,15520,15550,15500,62
20250401,090300,25828780,15590,15520,15650,15520,415
20250401,090200,19349370,15650,15450,15650,15450,583
20250401,090100,10291650,15500,15500,15520,15500,284
20250401,090000,5889630,15500,15360,15500,15360,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 1031990665 15540 15540 15540 15540 1045
3 20250401 191300 1031990665 15540 15540 15540 15540 0
4 20250401 191200 1031990665 15540 15540 15540 15540 0
5 20250401 191100 1031990665 15540 15540 15540 15540 0
6 20250401 191000 1031990665 15540 15540 15540 15540 0
7 20250401 190900 1031990665 15540 15540 15540 15540 0
8 20250401 190800 1031990665 15540 15540 15540 15540 0
9 20250401 190700 1031990665 15540 15540 15540 15540 0
10 20250401 190600 1031990665 15540 15540 15540 15540 0
11 20250401 190500 1031990665 15540 15540 15540 15540 0
12 20250401 190400 1031990665 15540 15540 15540 15540 0
13 20250401 190300 1031990665 15540 15540 15540 15540 0
14 20250401 190200 1031990665 15540 15540 15540 15540 0
15 20250401 190100 1031990665 15540 15540 15540 15540 0
16 20250401 190000 1031990665 15540 15540 15540 15540 0
17 20250401 185900 1031990665 15540 15540 15540 15540 0
18 20250401 185800 1031990665 15540 15540 15540 15540 0
19 20250401 185700 1031990665 15540 15540 15540 15540 0
20 20250401 185600 1031990665 15540 15540 15540 15540 0
21 20250401 185500 1031990665 15540 15540 15540 15540 0
22 20250401 185400 1031990665 15540 15540 15540 15540 0
23 20250401 185300 1031990665 15540 15540 15540 15540 0
24 20250401 185200 1031990665 15540 15540 15540 15540 0
25 20250401 185100 1031990665 15540 15540 15540 15540 0
26 20250401 185000 1031990665 15540 15540 15540 15540 0
27 20250401 184900 1031990665 15540 15540 15540 15540 0
28 20250401 184800 1031990665 15540 15540 15540 15540 0
29 20250401 184700 1031990665 15540 15540 15540 15540 0
30 20250401 184600 1031990665 15540 15540 15540 15540 0
31 20250401 184500 1031990665 15540 15540 15540 15540 0
32 20250401 184400 1031990665 15540 15540 15540 15540 1045
33 20250401 184300 1031990665 15540 15540 15540 15540 0
34 20250401 184200 1031990665 15540 15540 15540 15540 0
35 20250401 184100 1031990665 15540 15540 15540 15540 0
36 20250401 184000 1031990665 15540 15540 15540 15540 0
37 20250401 183900 1031990665 15540 15540 15540 15540 0
38 20250401 183800 1031990665 15540 15540 15540 15540 0
39 20250401 183700 1031990665 15540 15540 15540 15540 0
40 20250401 183600 1031990665 15540 15540 15540 15540 0
41 20250401 183500 1031990665 15540 15540 15540 15540 0
42 20250401 183400 1031990665 15540 15540 15540 15540 0
43 20250401 183300 1031990665 15540 15540 15540 15540 0
44 20250401 183200 1031990665 15540 15540 15540 15540 0
45 20250401 183100 1031990665 15540 15540 15540 15540 0
46 20250401 183000 1031990665 15540 15540 15540 15540 0
47 20250401 182900 1031990665 15540 15540 15540 15540 0
48 20250401 182800 1031990665 15540 15540 15540 15540 0
49 20250401 182700 1031990665 15540 15540 15540 15540 0
50 20250401 182600 1031990665 15540 15540 15540 15540 0
51 20250401 182500 1031990665 15540 15540 15540 15540 0
52 20250401 182400 1031990665 15540 15540 15540 15540 0
53 20250401 182300 1031990665 15540 15540 15540 15540 0
54 20250401 182200 1031990665 15540 15540 15540 15540 0
55 20250401 182100 1031990665 15540 15540 15540 15540 0
56 20250401 182000 1031990665 15540 15540 15540 15540 0
57 20250401 181900 1031990665 15540 15540 15540 15540 0
58 20250401 181800 1031990665 15540 15540 15540 15540 0
59 20250401 181700 1031990665 15540 15540 15540 15540 0
60 20250401 181600 1031990665 15540 15540 15540 15540 0
61 20250401 181500 1031990665 15540 15540 15540 15540 0
62 20250401 181400 1031990665 15540 15540 15540 15540 1045
63 20250401 181300 1031990665 15540 15540 15540 15540 0
64 20250401 181200 1031990665 15540 15540 15540 15540 0
65 20250401 181100 1031990665 15540 15540 15540 15540 0
66 20250401 181000 1031990665 15540 15540 15540 15540 0
67 20250401 180900 1031990665 15540 15540 15540 15540 0
68 20250401 180800 1031990665 15540 15540 15540 15540 0
69 20250401 180700 1031990665 15540 15540 15540 15540 0
70 20250401 180600 1031990665 15540 15540 15540 15540 0
71 20250401 180500 1031990665 15540 15540 15540 15540 0
72 20250401 180400 1031990665 15540 15540 15540 15540 0
73 20250401 180300 1031990665 15540 15540 15540 15540 0
74 20250401 180200 1031990665 15540 15540 15540 15540 0
75 20250401 180100 1031990665 15540 15540 15540 15540 0
76 20250401 180000 1031990665 15540 15540 15540 15540 0
77 20250401 175900 1031990665 15540 15540 15540 15540 0
78 20250401 175800 1031990665 15540 15540 15540 15540 0
79 20250401 175700 1031990665 15540 15540 15540 15540 0
80 20250401 175600 1031990665 15540 15540 15540 15540 0
81 20250401 175500 1031990665 15540 15540 15540 15540 0
82 20250401 175400 1031990665 15540 15540 15540 15540 0
83 20250401 175300 1031990665 15540 15540 15540 15540 0
84 20250401 175200 1031990665 15540 15540 15540 15540 0
85 20250401 175100 1031990665 15540 15540 15540 15540 0
86 20250401 175000 1031990665 15540 15540 15540 15540 0
87 20250401 174900 1031990665 15540 15540 15540 15540 0
88 20250401 174800 1031990665 15540 15540 15540 15540 0
89 20250401 174700 1031990665 15540 15540 15540 15540 0
90 20250401 174600 1031990665 15540 15540 15540 15540 0
91 20250401 174500 1031990665 15540 15540 15540 15540 0
92 20250401 174400 1031990665 15540 15540 15540 15540 1045
93 20250401 174300 1031990665 15540 15540 15540 15540 0
94 20250401 174200 1031990665 15540 15540 15540 15540 0
95 20250401 174100 1031990665 15540 15540 15540 15540 0
96 20250401 174000 1031990665 15540 15540 15540 15540 0
97 20250401 173900 1031990665 15540 15540 15540 15540 0
98 20250401 173800 1031990665 15540 15540 15540 15540 0
99 20250401 173700 1031990665 15540 15540 15540 15540 0
100 20250401 173600 1031990665 15540 15540 15540 15540 0
101 20250401 173500 1031990665 15540 15540 15540 15540 0
102 20250401 173400 1031990665 15540 15540 15540 15540 0
103 20250401 173300 1031990665 15540 15540 15540 15540 0
104 20250401 173200 1031990665 15540 15540 15540 15540 0
105 20250401 173100 1031990665 15540 15540 15540 15540 0
106 20250401 173000 1031990665 15540 15540 15540 15540 0
107 20250401 172900 1031990665 15540 15540 15540 15540 0
108 20250401 172800 1031990665 15540 15540 15540 15540 0
109 20250401 172700 1031990665 15540 15540 15540 15540 0
110 20250401 172600 1031990665 15540 15540 15540 15540 0
111 20250401 172500 1031990665 15540 15540 15540 15540 0
112 20250401 172400 1031990665 15540 15540 15540 15540 0
113 20250401 172300 1031990665 15540 15540 15540 15540 0
114 20250401 172200 1031990665 15540 15540 15540 15540 0
115 20250401 172100 1031990665 15540 15540 15540 15540 0
116 20250401 172000 1031990665 15540 15540 15540 15540 0
117 20250401 171900 1031990665 15540 15540 15540 15540 0
118 20250401 171800 1031990665 15540 15540 15540 15540 0
119 20250401 171700 1031990665 15540 15540 15540 15540 0
120 20250401 171600 1031990665 15540 15540 15540 15540 0
121 20250401 171500 1031990665 15540 15540 15540 15540 0
122 20250401 171400 1031990665 15540 15540 15540 15540 1045
123 20250401 171300 1031990665 15540 15540 15540 15540 0
124 20250401 171200 1031990665 15540 15540 15540 15540 0
125 20250401 171100 1031990665 15540 15540 15540 15540 0
126 20250401 171000 1031990665 15540 15540 15540 15540 0
127 20250401 170900 1031990665 15540 15540 15540 15540 0
128 20250401 170800 1031990665 15540 15540 15540 15540 0
129 20250401 170700 1031990665 15540 15540 15540 15540 0
130 20250401 170600 1031990665 15540 15540 15540 15540 0
131 20250401 170500 1031990665 15540 15540 15540 15540 0
132 20250401 170400 1031990665 15540 15540 15540 15540 0
133 20250401 170300 1031990665 15540 15540 15540 15540 0
134 20250401 170200 1031990665 15540 15540 15540 15540 0
135 20250401 170100 1031990665 15540 15540 15540 15540 0
136 20250401 170000 1031990665 15540 15540 15540 15540 0
137 20250401 165900 1031990665 15540 15540 15540 15540 0
138 20250401 165800 1031990665 15540 15540 15540 15540 0
139 20250401 165700 1031990665 15540 15540 15540 15540 0
140 20250401 165600 1031990665 15540 15540 15540 15540 0
141 20250401 165500 1031990665 15540 15540 15540 15540 0
142 20250401 165400 1031990665 15540 15540 15540 15540 0
143 20250401 165300 1031990665 15540 15540 15540 15540 0
144 20250401 165200 1031990665 15540 15540 15540 15540 0
145 20250401 165100 1031990665 15540 15540 15540 15540 0
146 20250401 165000 1031990665 15540 15540 15540 15540 0
147 20250401 164900 1031990665 15540 15540 15540 15540 0
148 20250401 164800 1031990665 15540 15540 15540 15540 0
149 20250401 164700 1031990665 15540 15540 15540 15540 0
150 20250401 164600 1031990665 15540 15540 15540 15540 0
151 20250401 164500 1031990665 15540 15540 15540 15540 0
152 20250401 164400 1031990665 15540 15540 15540 15540 1045
153 20250401 164300 1031990665 15540 15540 15540 15540 0
154 20250401 164200 1031990665 15540 15540 15540 15540 0
155 20250401 164100 1031990665 15540 15540 15540 15540 0
156 20250401 164000 1031990665 15540 15540 15540 15540 0
157 20250401 163900 1031990665 15540 15540 15540 15540 0
158 20250401 163800 1031990665 15540 15540 15540 15540 0
159 20250401 163700 1031990665 15540 15540 15540 15540 0
160 20250401 163600 1031990665 15540 15540 15540 15540 0
161 20250401 163500 1031990665 15540 15540 15540 15540 0
162 20250401 163400 1031990665 15540 15540 15540 15540 0
163 20250401 163300 1031990665 15540 15540 15540 15540 0
164 20250401 163200 1031990665 15540 15540 15540 15540 0
165 20250401 163100 1031990665 15540 15540 15540 15540 0
166 20250401 163000 1031990665 15540 15540 15540 15540 0
167 20250401 162900 1031990665 15540 15540 15540 15540 0
168 20250401 162800 1031990665 15540 15540 15540 15540 0
169 20250401 162700 1031990665 15540 15540 15540 15540 0
170 20250401 162600 1031990665 15540 15540 15540 15540 0
171 20250401 162500 1031990665 15540 15540 15540 15540 0
172 20250401 162400 1031990665 15540 15540 15540 15540 0
173 20250401 162300 1031990665 15540 15540 15540 15540 0
174 20250401 162200 1031990665 15540 15540 15540 15540 0
175 20250401 162100 1031990665 15540 15540 15540 15540 0
176 20250401 162000 1031990665 15540 15540 15540 15540 0
177 20250401 161900 1031990665 15540 15540 15540 15540 0
178 20250401 161800 1031990665 15540 15540 15540 15540 0
179 20250401 161700 1031990665 15540 15540 15540 15540 0
180 20250401 161600 1031990665 15540 15540 15540 15540 0
181 20250401 161500 1031990665 15540 15540 15540 15540 0
182 20250401 161400 1031990665 15540 15540 15540 15540 1045
183 20250401 161300 1031990665 15540 15540 15540 15540 0
184 20250401 161200 1031990665 15540 15540 15540 15540 0
185 20250401 161100 1031990665 15540 15540 15540 15540 0
186 20250401 161000 1031990665 15540 15540 15540 15540 0
187 20250401 160900 1031990665 15540 15540 15540 15540 0
188 20250401 160800 1031990665 15540 15540 15540 15540 0
189 20250401 160700 1031990665 15540 15540 15540 15540 0
190 20250401 160600 1031990665 15540 15540 15540 15540 0
191 20250401 160500 1031990665 15540 15540 15540 15540 0
192 20250401 160400 1031990665 15540 15540 15540 15540 0
193 20250401 160300 1031990665 15540 15540 15540 15540 0
194 20250401 160200 1031990665 15540 15540 15540 15540 0
195 20250401 160100 1031990665 15540 15540 15540 15540 0
196 20250401 160000 1031990665 15540 15540 15540 15540 0
197 20250401 155900 1031990665 15540 15540 15540 15540 0
198 20250401 155800 1031990665 15540 15540 15540 15540 0
199 20250401 155700 1031990665 15540 15540 15540 15540 0
200 20250401 155600 1031990665 15540 15540 15540 15540 0
201 20250401 155500 1031990665 15540 15540 15540 15540 0
202 20250401 155400 1031990665 15540 15540 15540 15540 0
203 20250401 155300 1031990665 15540 15540 15540 15540 0
204 20250401 155200 1031990665 15540 15540 15540 15540 0
205 20250401 155100 1031990665 15540 15540 15540 15540 0
206 20250401 155000 1031990665 15540 15540 15540 15540 0
207 20250401 154900 1031990665 15540 15540 15540 15540 0
208 20250401 154800 1031990665 15540 15540 15540 15540 0
209 20250401 154700 1031990665 15540 15540 15540 15540 0
210 20250401 154600 1031990665 15540 15540 15540 15540 0
211 20250401 154500 1031990665 15540 15540 15540 15540 0
212 20250401 154400 1031990665 15540 15540 15540 15540 1045
213 20250401 154300 1031990665 15540 15540 15540 15540 0
214 20250401 154200 1031990665 15540 15540 15540 15540 0
215 20250401 154100 1031990665 15540 15540 15540 15540 0
216 20250401 154000 1031990665 15540 15540 15540 15540 0
217 20250401 153900 1031990665 15540 15540 15540 15540 0
218 20250401 153800 1031990665 15540 15540 15540 15540 0
219 20250401 153700 1031990665 15540 15540 15540 15540 0
220 20250401 153600 1031990665 15540 15540 15540 15540 0
221 20250401 153500 1031990665 15540 15540 15540 15540 0
222 20250401 153400 1031990665 15540 15540 15540 15540 0
223 20250401 153300 1031990665 15540 15540 15540 15540 0
224 20250401 153200 1031990665 15540 15540 15540 15540 0
225 20250401 153100 1031990665 15540 15540 15540 15540 0
226 20250401 153000 1031990665 15540 15540 15540 15540 1045
227 20250401 152900 1015751365 15510 15510 15510 15510 0
228 20250401 152800 1015751365 15510 15510 15510 15510 0
229 20250401 152700 1015751365 15510 15510 15510 15510 0
230 20250401 152600 1015751365 15510 15510 15510 15510 0
231 20250401 152500 1015751365 15510 15510 15510 15510 0
232 20250401 152400 1015751365 15510 15510 15510 15510 0
233 20250401 152300 1015751365 15510 15510 15510 15510 0
234 20250401 152200 1015751365 15510 15510 15510 15510 0
235 20250401 152100 1015751365 15510 15510 15510 15510 0
236 20250401 152000 1015751365 15510 15510 15510 15510 0
237 20250401 151900 1015751365 15510 15500 15510 15470 63
238 20250401 151800 1014774555 15500 15500 15500 15500 0
239 20250401 151700 1014774555 15500 15490 15500 15480 168
240 20250401 151600 1012172495 15490 15500 15500 15490 190
241 20250401 151500 1009227545 15510 15510 15510 15510 1
242 20250401 151400 1009212035 15530 15530 15530 15530 0
243 20250401 151300 1009212035 15530 15510 15530 15510 5
244 20250401 151200 1009134405 15530 15520 15530 15510 200
245 20250401 151100 1006031085 15530 15530 15530 15530 1
246 20250401 151000 1006015555 15530 15540 15540 15530 17
247 20250401 150900 1005751475 15540 15540 15540 15520 142
248 20250401 150800 1003546925 15540 15540 15540 15530 57
249 20250401 150700 1002661295 15510 15510 15550 15510 494
250 20250401 150600 994987795 15540 15530 15540 15520 126
251 20250401 150500 993032025 15540 15540 15540 15530 177
252 20250401 150400 990282465 15540 15530 15540 15530 143
253 20250401 150300 988061465 15520 15540 15540 15520 3
254 20250401 150200 988014865 15540 15510 15560 15500 429
255 20250401 150100 981358105 15520 15510 15520 15510 119
256 20250401 150000 979511995 15510 15540 15560 15510 329
257 20250401 145900 974405185 15590 15550 15590 15530 1601
258 20250401 145800 949529955 15560 15590 15590 15560 142
259 20250401 145700 947319915 15600 15580 15600 15580 127
260 20250401 145600 945340125 15590 15590 15620 15570 835
261 20250401 145500 932327105 15600 15580 15610 15580 98
262 20250401 145400 930798375 15590 15600 15600 15580 222
263 20250401 145300 927339035 15610 15590 15610 15580 138
264 20250401 145200 925186795 15620 15580 15620 15580 445
265 20250401 145100 918246465 15590 15580 15590 15580 44
266 20250401 145000 917560755 15590 15580 15590 15580 233
267 20250401 144900 913929185 15590 15580 15590 15580 107
268 20250401 144800 912261435 15590 15580 15600 15580 89
269 20250401 144700 910874105 15580 15580 15580 15580 72
270 20250401 144600 909752345 15590 15580 15600 15580 70
271 20250401 144500 908661175 15590 15560 15600 15560 95
272 20250401 144400 907180495 15560 15560 15570 15560 76
273 20250401 144300 905997775 15570 15560 15570 15560 18
274 20250401 144200 905717665 15580 15570 15580 15560 86
275 20250401 144100 904378555 15570 15570 15570 15570 14
276 20250401 144000 904160575 15590 15560 15590 15560 93
277 20250401 143900 902712475 15560 15570 15570 15560 16
278 20250401 143800 902463505 15580 15570 15580 15550 124
279 20250401 143700 900532515 15580 15570 15580 15570 45
280 20250401 143600 899831805 15580 15550 15580 15530 239
281 20250401 143500 896116385 15590 15560 15590 15560 86
282 20250401 143400 894777245 15590 15540 15590 15530 166
283 20250401 143300 892193265 15540 15540 15540 15540 46
284 20250401 143200 891478425 15560 15550 15560 15550 29
285 20250401 143100 891027425 15560 15570 15580 15540 289
286 20250401 143000 886529345 15570 15540 15570 15540 102
287 20250401 142900 884943155 15550 15560 15560 15550 32
288 20250401 142800 884445485 15560 15560 15570 15550 256
289 20250401 142700 880463655 15570 15540 15570 15540 124
290 20250401 142600 878534765 15560 15560 15560 15540 49
291 20250401 142500 877773095 15560 15540 15560 15540 161
292 20250401 142400 875269765 15550 15540 15550 15530 148
293 20250401 142300 872970345 15560 15560 15560 15550 45
294 20250401 142200 872270395 15540 15550 15550 15530 143
295 20250401 142100 870048395 15550 15540 15550 15530 297
296 20250401 142000 865432865 15540 15500 15540 15480 301
297 20250401 141900 860766725 15500 15500 15500 15490 86
298 20250401 141800 859434325 15500 15500 15500 15490 133
299 20250401 141700 857373205 15500 15510 15510 15500 49
300 20250401 141600 856613605 15510 15520 15520 15510 99
301 20250401 141500 855077885 15520 15520 15530 15510 95
302 20250401 141400 853603615 15520 15530 15530 15510 90
303 20250401 141300 852207125 15520 15520 15520 15480 174
304 20250401 141200 849508545 15530 15500 15530 15490 160
305 20250401 141100 847028425 15500 15520 15520 15500 26
306 20250401 141000 846625215 15520 15490 15520 15490 155
307 20250401 140900 844222575 15490 15490 15490 15470 124
308 20250401 140800 842302545 15490 15490 15490 15480 203
309 20250401 140700 839158465 15490 15500 15500 15480 58
310 20250401 140600 838260025 15500 15520 15520 15490 96
311 20250401 140500 836772335 15540 15510 15540 15500 132
312 20250401 140400 834725025 15520 15510 15520 15510 50
313 20250401 140300 833949405 15510 15510 15540 15470 262
314 20250401 140200 829888435 15510 15520 15520 15500 40
315 20250401 140100 829268135 15520 15510 15520 15510 64
316 20250401 140000 828275245 15530 15520 15530 15500 115
317 20250401 135900 826490885 15520 15510 15520 15500 150
318 20250401 135800 824163915 15500 15480 15500 15470 495
319 20250401 135700 816492785 15470 15480 15480 15460 202
320 20250401 135600 813367715 15490 15480 15490 15460 84
321 20250401 135500 812068015 15490 15460 15490 15460 250
322 20250401 135400 808200075 15480 15470 15480 15450 141
323 20250401 135300 806018895 15470 15480 15480 15470 48
324 20250401 135200 805276175 15480 15470 15480 15460 171
325 20250401 135100 802630705 15470 15470 15470 15460 153
326 20250401 135000 800264395 15470 15450 15480 15450 157
327 20250401 134900 797835835 15460 15470 15470 15450 164
328 20250401 134800 795300625 15460 15460 15460 15460 51
329 20250401 134700 794512165 15460 15480 15480 15460 53
330 20250401 134600 793692575 15480 15460 15480 15460 136
331 20250401 134500 791588905 15470 15480 15480 15470 88
332 20250401 134400 790227035 15480 15470 15480 15460 139
333 20250401 134300 788076325 15470 15490 15490 15470 90
334 20250401 134200 786682485 15480 15490 15490 15480 44
335 20250401 134100 786001305 15500 15470 15500 15460 348
336 20250401 134000 780617035 15470 15470 15470 15450 130
337 20250401 133900 778606915 15470 15470 15470 15450 233
338 20250401 133800 775003845 15470 15480 15480 15460 91
339 20250401 133700 773596175 15480 15500 15500 15480 85
340 20250401 133600 772278855 15480 15500 15500 15470 88
341 20250401 133500 770916715 15460 15470 15480 15460 205
342 20250401 133400 767744745 15470 15490 15490 15470 42
343 20250401 133300 767094515 15500 15490 15500 15480 98
344 20250401 133200 765576645 15490 15490 15510 15460 147
345 20250401 133100 763301145 15490 15500 15510 15470 110
346 20250401 133000 761596335 15510 15470 15510 15470 303
347 20250401 132900 756900465 15470 15470 15490 15450 160
348 20250401 132800 754425735 15470 15470 15470 15450 93
349 20250401 132700 752987925 15460 15460 15470 15460 106
350 20250401 132600 751348515 15460 15490 15490 15460 79
351 20250401 132500 750126465 15490 15470 15490 15470 246
352 20250401 132400 746319285 15470 15470 15470 15460 44
353 20250401 132300 745638995 15470 15470 15470 15460 74
354 20250401 132200 744494785 15460 15485 15490 15460 101
355 20250401 132100 742931300 15490 15510 15510 15490 12
356 20250401 132000 742745300 15510 15480 15530 15480 176
357 20250401 131900 740015250 15470 15470 15480 15460 303
358 20250401 131800 735326520 15480 15490 15490 15480 37
359 20250401 131700 734753660 15490 15490 15500 15490 42
360 20250401 131600 734103050 15500 15530 15530 15490 109
361 20250401 131500 732412530 15520 15500 15520 15480 205
362 20250401 131400 729235900 15500 15520 15520 15480 95
363 20250401 131300 727761770 15470 15490 15510 15470 172
364 20250401 131200 725096840 15490 15510 15510 15470 128
365 20250401 131100 723113850 15470 15480 15520 15470 671
366 20250401 131000 712714380 15490 15480 15490 15440 189
367 20250401 130900 709789670 15480 15450 15480 15450 142
368 20250401 130800 707594470 15450 15460 15460 15450 157
369 20250401 130700 705168280 15470 15440 15470 15430 143
370 20250401 130600 702959050 15450 15450 15450 15450 38
371 20250401 130500 702371950 15480 15430 15480 15430 565
372 20250401 130400 693642640 15440 15400 15440 15400 249
373 20250401 130300 689802840 15410 15400 15420 15400 207
374 20250401 130200 686612750 15410 15410 15420 15410 66
375 20250401 130100 685595560 15420 15410 15420 15410 55
376 20250401 130000 684747900 15410 15400 15440 15390 1506
377 20250401 125900 661551110 15400 15410 15410 15390 118
378 20250401 125800 659733460 15410 15410 15430 15410 175
379 20250401 125700 657035430 15410 15380 15420 15380 750
380 20250401 125600 645487430 15390 15390 15390 15380 306
381 20250401 125500 640778230 15390 15390 15400 15390 73
382 20250401 125400 639654580 15400 15400 15400 15390 168
383 20250401 125300 637067980 15400 15390 15400 15390 43
384 20250401 125200 636406170 15400 15400 15400 15390 870
385 20250401 125100 623008530 15410 15400 15410 15400 64
386 20250401 125000 622022880 15400 15410 15410 15400 48
387 20250401 124900 621283590 15400 15410 15410 15400 103
388 20250401 124800 619697300 15410 15400 15410 15400 74
389 20250401 124700 618557550 15400 15410 15410 15400 77
390 20250401 124600 617371510 15400 15400 15410 15400 89
391 20250401 124500 616000590 15410 15410 15410 15400 81
392 20250401 124400 614752930 15410 15420 15420 15410 74
393 20250401 124300 613612550 15410 15420 15420 15410 107
394 20250401 124200 611963490 15420 15410 15420 15410 72
395 20250401 124100 610853860 15410 15420 15430 15410 62
396 20250401 124000 609897850 15420 15410 15420 15410 136
397 20250401 123900 607800870 15420 15410 15420 15410 140
398 20250401 123800 605642670 15420 15420 15420 15410 67
399 20250401 123700 604609920 15420 15420 15420 15410 187
400 20250401 123600 601726760 15420 15420 15420 15410 333
401 20250401 123500 596594650 15410 15420 15420 15410 93
402 20250401 123400 595161200 15410 15430 15430 15410 50
403 20250401 123300 594390210 15420 15430 15430 15420 45
404 20250401 123200 593696250 15420 15430 15430 15420 80
405 20250401 123100 592462440 15430 15430 15430 15420 112
406 20250401 123000 590734670 15430 15420 15430 15420 37
407 20250401 122900 590164010 15420 15420 15440 15420 65
408 20250401 122800 589161470 15430 15430 15440 15420 58
409 20250401 122700 588266600 15430 15430 15430 15420 42
410 20250401 122600 587618930 15440 15440 15440 15430 242
411 20250401 122500 583884640 15440 15440 15440 15430 50
412 20250401 122400 583113030 15430 15430 15440 15430 73
413 20250401 122300 581986540 15430 15430 15440 15430 80
414 20250401 122200 580751970 15440 15430 15440 15430 100
415 20250401 122100 579208760 15430 15430 15430 15430 22
416 20250401 122000 578869300 15440 15430 15440 15420 58
417 20250401 121900 577974720 15430 15440 15440 15430 11
418 20250401 121800 577804950 15450 15430 15450 15430 49
419 20250401 121700 577048690 15430 15440 15440 15430 51
420 20250401 121600 576261580 15440 15430 15450 15430 286
421 20250401 121500 571846190 15430 15430 15440 15420 193
422 20250401 121400 568868150 15430 15430 15430 15430 21
423 20250401 121300 568544120 15440 15440 15440 15430 119
424 20250401 121200 566707800 15440 15440 15450 15430 39
425 20250401 121100 566105840 15450 15440 15450 15430 63
426 20250401 121000 565133240 15440 15450 15450 15430 51
427 20250401 120900 564345910 15440 15440 15460 15440 60
428 20250401 120800 563419230 15450 15450 15460 15440 50
429 20250401 120700 562647000 15450 15450 15460 15430 46
430 20250401 120600 561936460 15440 15440 15440 15430 61
431 20250401 120500 560994860 15450 15450 15460 15450 27
432 20250401 120400 560577630 15450 15460 15460 15430 72
433 20250401 120300 559465630 15450 15460 15460 15450 64
434 20250401 120200 558476600 15450 15470 15470 15450 60
435 20250401 120100 557549500 15470 15450 15470 15450 164
436 20250401 120000 555014520 15450 15410 15460 15410 304
437 20250401 115900 550320470 15420 15420 15430 15420 31
438 20250401 115800 549842370 15430 15420 15450 15420 31
439 20250401 115700 549364160 15420 15420 15420 15410 124
440 20250401 115600 547452480 15420 15420 15420 15410 86
441 20250401 115500 546126750 15420 15420 15420 15410 194
442 20250401 115400 543136870 15420 15410 15420 15410 62
443 20250401 115300 542181230 15420 15410 15420 15410 172
444 20250401 115200 539530270 15420 15430 15430 15410 88
445 20250401 115100 538173480 15440 15440 15450 15440 21
446 20250401 115000 537849190 15450 15440 15450 15420 333
447 20250401 114900 532711710 15440 15450 15450 15440 16
448 20250401 114800 532464530 15440 15470 15480 15440 96
449 20250401 114700 530980070 15480 15480 15480 15470 238
450 20250401 114600 527297660 15470 15480 15480 15470 64
451 20250401 114500 526307080 15480 15470 15480 15470 112
452 20250401 114400 524574070 15480 15480 15490 15470 58
453 20250401 114300 523676190 15480 15480 15490 15470 79
454 20250401 114200 522453610 15480 15460 15490 15440 195
455 20250401 114100 519437670 15460 15470 15470 15460 50
456 20250401 114000 518664490 15470 15460 15470 15460 82
457 20250401 113900 517396580 15460 15460 15470 15450 52
458 20250401 113800 516592860 15460 15480 15490 15460 74
459 20250401 113700 515447990 15480 15480 15490 15480 81
460 20250401 113600 514193690 15480 15460 15490 15460 83
461 20250401 113500 512909380 15460 15460 15460 15450 47
462 20250401 113400 512183000 15470 15460 15470 15440 64
463 20250401 113300 511193820 15460 15460 15460 15440 82
464 20250401 113200 509926560 15460 15490 15500 15460 1600
465 20250401 113100 485173650 15490 15490 15500 15490 122
466 20250401 113000 483283240 15480 15480 15500 15470 107
467 20250401 112900 481626660 15490 15460 15490 15460 164
468 20250401 112800 479087880 15470 15470 15480 15470 52
469 20250401 112700 478283320 15470 15450 15480 15440 91
470 20250401 112600 476876540 15460 15460 15470 15460 70
471 20250401 112500 475794070 15460 15470 15470 15460 57
472 20250401 112400 474912530 15460 15470 15470 15460 63
473 20250401 112300 473938320 15450 15460 15480 15450 112
474 20250401 112200 472205530 15460 15460 15480 15450 86
475 20250401 112100 470875360 15450 15470 15470 15450 53
476 20250401 112000 470055925 15440 15470 15480 15440 138
477 20250401 111900 467921335 15460 15430 15470 15430 144
478 20250401 111800 465695825 15440 15460 15460 15430 53
479 20250401 111700 464877075 15460 15470 15470 15420 56
480 20250401 111600 464012445 15420 15410 15460 15410 1409
481 20250401 111500 442295745 15410 15360 15420 15350 1562
482 20250401 111400 418225905 15350 15400 15400 15350 641
483 20250401 111300 408384815 15370 15350 15400 15320 669
484 20250401 111200 398111235 15310 15280 15360 15280 339
485 20250401 111100 392920335 15300 15230 15300 15230 607
486 20250401 111000 383648495 15240 15230 15240 15230 47
487 20250401 110900 382932605 15240 15240 15240 15240 31
488 20250401 110800 382460165 15250 15190 15250 15190 479
489 20250401 110700 375165535 15200 15200 15210 15200 15
490 20250401 110600 374937505 15210 15200 15210 15180 283
491 20250401 110500 370635045 15200 15210 15210 15180 1027
492 20250401 110400 355027995 15230 15220 15230 15220 26
493 20250401 110300 354632265 15220 15200 15220 15200 221
494 20250401 110200 351271085 15200 15200 15210 15200 462
495 20250401 110100 344248675 15190 15190 15190 15180 100
496 20250401 110000 342729915 15190 15190 15190 15190 38
497 20250401 105900 342152695 15210 15180 15210 15180 53
498 20250401 105800 341347355 15180 15190 15210 15180 135
499 20250401 105700 339296135 15160 15160 15160 15150 168
500 20250401 105600 336750625 15150 15210 15230 15150 1992
501 20250401 105500 306475745 15220 15240 15240 15190 1648
502 20250401 105400 281395515 15250 15250 15250 15250 57
503 20250401 105300 280526265 15260 15270 15270 15260 11
504 20250401 105200 280358375 15280 15280 15280 15260 79
505 20250401 105100 279152075 15260 15280 15280 15250 158
506 20250401 105000 276739615 15270 15260 15270 15260 637
507 20250401 104900 267015235 15270 15250 15270 15240 332
508 20250401 104800 261954125 15240 15250 15250 15240 506
509 20250401 104700 254242585 15240 15240 15240 15240 80
510 20250401 104600 253023385 15240 15240 15240 15240 46
511 20250401 104500 252322345 15240 15240 15240 15240 136
512 20250401 104400 250249705 15270 15210 15270 15210 498
513 20250401 104300 242657315 15210 15230 15240 15210 302
514 20250401 104200 238058875 15240 15240 15240 15240 11
515 20250401 104100 237891235 15240 15230 15240 15230 22
516 20250401 104000 237556115 15230 15230 15240 15220 25
517 20250401 103900 237175495 15240 15250 15250 15240 63
518 20250401 103800 236214765 15250 15260 15260 15250 21
519 20250401 103700 235894345 15250 15240 15250 15240 151
520 20250401 103600 233592425 15240 15240 15240 15230 83
521 20250401 103500 232327715 15240 15240 15240 15240 1
522 20250401 103400 232312475 15240 15250 15250 15240 10
523 20250401 103300 232160015 15240 15230 15240 15220 43
524 20250401 103200 231505145 15230 15250 15250 15230 67
525 20250401 103100 230484275 15250 15240 15250 15240 23
526 20250401 103000 230133715 15250 15280 15290 15250 186
527 20250401 102900 227296615 15290 15270 15290 15270 15
528 20250401 102800 227067345 15270 15270 15270 15270 3
529 20250401 102700 227021535 15270 15290 15290 15270 179
530 20250401 102600 224287805 15290 15290 15290 15280 10
531 20250401 102500 224134985 15290 15290 15290 15290 5
532 20250401 102400 224058535 15280 15280 15280 15270 78
533 20250401 102300 222867415 15280 15300 15300 15280 13
534 20250401 102200 222668585 15300 15300 15300 15300 6
535 20250401 102100 222576785 15280 15320 15320 15280 34
536 20250401 102000 222056995 15340 15330 15340 15330 10
537 20250401 101900 221903655 15330 15330 15330 15310 8
538 20250401 101800 221781115 15330 15340 15340 15290 44
539 20250401 101700 221107755 15340 15320 15340 15320 15
540 20250401 101600 220877935 15320 15330 15330 15320 8
541 20250401 101500 220755355 15340 15360 15360 15340 82
542 20250401 101400 219496555 15380 15400 15410 15380 15
543 20250401 101300 219265595 15400 15410 15420 15400 524
544 20250401 101200 211190675 15410 15390 15420 15390 334
545 20250401 101100 206048265 15380 15360 15390 15360 95
546 20250401 101000 204588005 15360 15330 15360 15320 751
547 20250401 100900 193073425 15320 15320 15320 15320 0
548 20250401 100800 193073425 15320 15350 15350 15320 26
549 20250401 100700 192674885 15350 15350 15350 15340 16
550 20250401 100600 192429355 15330 15330 15350 15330 63
551 20250401 100500 191463245 15330 15330 15330 15310 24
552 20250401 100400 191095745 15330 15320 15330 15280 391
553 20250401 100300 185113045 15330 15330 15330 15330 10
554 20250401 100200 184959745 15310 15320 15320 15310 27
555 20250401 100100 184546285 15330 15350 15350 15330 44
556 20250401 100000 183871735 15340 15310 15340 15310 72
557 20250401 095900 182769145 15310 15320 15320 15310 22
558 20250401 095800 182432195 15350 15350 15350 15330 46
559 20250401 095700 181726695 15350 15340 15350 15300 174
560 20250401 095600 179062545 15350 15400 15400 15350 80
561 20250401 095500 177833975 15400 15390 15400 15380 40
562 20250401 095400 177218435 15380 15380 15380 15350 76
563 20250401 095300 176051555 15390 15410 15410 15390 67
564 20250401 095200 175020405 15420 15390 15420 15390 22
565 20250401 095100 174681255 15390 15400 15420 15390 156
566 20250401 095000 172280365 15400 15430 15430 15400 480
567 20250401 094900 164888035 15440 15440 15440 15430 5
568 20250401 094800 164810845 15440 15430 15440 15410 438
569 20250401 094700 158061085 15440 15450 15450 15440 4
570 20250401 094600 157999305 15440 15450 15450 15440 129
571 20250401 094500 156006495 15460 15460 15460 15460 0
572 20250401 094400 156006495 15460 15450 15460 15450 20
573 20250401 094300 155697485 15450 15450 15450 15450 88
574 20250401 094200 154337885 15470 15470 15470 15470 168
575 20250401 094100 151738925 15470 15480 15480 15470 7
576 20250401 094000 151630585 15480 15470 15480 15470 16
577 20250401 093900 151383055 15480 15470 15480 15470 2
578 20250401 093800 151352105 15470 15460 15470 15460 4
579 20250401 093700 151290255 15480 15480 15480 15480 206
580 20250401 093600 148101375 15490 15490 15490 15490 10
581 20250401 093500 147946475 15490 15490 15490 15490 12
582 20250401 093400 147760595 15490 15480 15490 15480 15
583 20250401 093300 147528285 15480 15470 15490 15470 630
584 20250401 093200 137775895 15480 15490 15490 15480 38
585 20250401 093100 137187625 15480 15470 15480 15470 69
586 20250401 093000 136120185 15460 15470 15470 15460 49
587 20250401 092900 135362495 15470 15470 15470 15470 0
588 20250401 092800 135362495 15470 15460 15470 15460 48
589 20250401 092700 134620305 15460 15460 15460 15460 7
590 20250401 092600 134512085 15450 15450 15450 15450 2
591 20250401 092500 134481185 15430 15430 15430 15430 16
592 20250401 092400 134234305 15440 15470 15470 15440 69
593 20250401 092300 133168375 15470 15505 15505 15470 221
594 20250401 092200 129748930 15500 15520 15520 15500 239
595 20250401 092100 126043200 15520 15510 15520 15510 154
596 20250401 092000 123654650 15500 15490 15500 15490 911
597 20250401 091900 109543210 15500 15510 15510 15500 381
598 20250401 091800 103634630 15510 15520 15520 15500 17
599 20250401 091700 103371080 15520 15560 15560 15520 92
600 20250401 091600 101939800 15560 15560 15560 15560 0
601 20250401 091500 101939800 15560 15510 15560 15500 410
602 20250401 091400 95584520 15500 15500 15590 15500 1837
603 20250401 091300 67092500 15490 15490 15490 15490 0
604 20250401 091200 67092500 15490 15480 15490 15480 122
605 20250401 091100 65202820 15480 15500 15500 15470 183
606 20250401 091000 62370370 15490 15520 15530 15490 1275
607 20250401 090900 42586410 15550 15550 15570 15550 124
608 20250401 090800 40656840 15520 15520 15520 15520 0
609 20250401 090700 40656840 15520 15570 15570 15520 247
610 20250401 090600 36820630 15560 15500 15560 15500 76
611 20250401 090500 35642420 15570 15520 15570 15480 571
612 20250401 090400 26791700 15550 15520 15550 15500 62
613 20250401 090300 25828780 15590 15520 15650 15520 415
614 20250401 090200 19349370 15650 15450 15650 15450 583
615 20250401 090100 10291650 15500 15500 15520 15500 284
616 20250401 090000 5889630 15500 15360 15500 15360 380

1
017810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,38120542,0,600398536500,0.00
20250327,0,38120542,0,604973001540,0.00
20250326,0,38120542,0,595442866040,0.00
20250325,0,38120542,0,598492509400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 38120542 0 600398536500 0.00
3 20250327 0 38120542 0 604973001540 0.00
4 20250326 0 38120542 0 595442866040 0.00
5 20250325 0 38120542 0 598492509400 0.00