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

622
025550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,2207524276,3465,3465,3465,3465,4277
20250401,191900,2207524276,3465,3465,3465,3465,0
20250401,191800,2207524276,3465,3465,3465,3465,0
20250401,191700,2207524276,3465,3465,3465,3465,0
20250401,191600,2207524276,3465,3465,3465,3465,0
20250401,191500,2207524276,3465,3465,3465,3465,0
20250401,191400,2207524276,3465,3465,3465,3465,0
20250401,191300,2207524276,3465,3465,3465,3465,0
20250401,191200,2207524276,3465,3465,3465,3465,0
20250401,191100,2207524276,3465,3465,3465,3465,0
20250401,191000,2207524276,3465,3465,3465,3465,0
20250401,190900,2207524276,3465,3465,3465,3465,0
20250401,190800,2207524276,3465,3465,3465,3465,0
20250401,190700,2207524276,3465,3465,3465,3465,0
20250401,190600,2207524276,3465,3465,3465,3465,0
20250401,190500,2207524276,3465,3465,3465,3465,0
20250401,190400,2207524276,3465,3465,3465,3465,0
20250401,190300,2207524276,3465,3465,3465,3465,0
20250401,190200,2207524276,3465,3465,3465,3465,0
20250401,190100,2207524276,3465,3465,3465,3465,0
20250401,190000,2207524276,3465,3465,3465,3465,0
20250401,185900,2207524276,3465,3465,3465,3465,0
20250401,185800,2207524276,3465,3465,3465,3465,0
20250401,185700,2207524276,3465,3465,3465,3465,0
20250401,185600,2207524276,3465,3465,3465,3465,0
20250401,185500,2207524276,3465,3465,3465,3465,0
20250401,185400,2207524276,3465,3465,3465,3465,0
20250401,185300,2207524276,3465,3465,3465,3465,0
20250401,185200,2207524276,3465,3465,3465,3465,0
20250401,185100,2207524276,3465,3465,3465,3465,0
20250401,185000,2207524276,3465,3465,3465,3465,4277
20250401,184900,2207524276,3465,3465,3465,3465,0
20250401,184800,2207524276,3465,3465,3465,3465,0
20250401,184700,2207524276,3465,3465,3465,3465,0
20250401,184600,2207524276,3465,3465,3465,3465,0
20250401,184500,2207524276,3465,3465,3465,3465,0
20250401,184400,2207524276,3465,3465,3465,3465,0
20250401,184300,2207524276,3465,3465,3465,3465,0
20250401,184200,2207524276,3465,3465,3465,3465,0
20250401,184100,2207524276,3465,3465,3465,3465,0
20250401,184000,2207524276,3465,3465,3465,3465,0
20250401,183900,2207524276,3465,3465,3465,3465,0
20250401,183800,2207524276,3465,3465,3465,3465,0
20250401,183700,2207524276,3465,3465,3465,3465,0
20250401,183600,2207524276,3465,3465,3465,3465,0
20250401,183500,2207524276,3465,3465,3465,3465,0
20250401,183400,2207524276,3465,3465,3465,3465,0
20250401,183300,2207524276,3465,3465,3465,3465,0
20250401,183200,2207524276,3465,3465,3465,3465,0
20250401,183100,2207524276,3465,3465,3465,3465,0
20250401,183000,2207524276,3465,3465,3465,3465,0
20250401,182900,2207524276,3465,3465,3465,3465,0
20250401,182800,2207524276,3465,3465,3465,3465,0
20250401,182700,2207524276,3465,3465,3465,3465,0
20250401,182600,2207524276,3465,3465,3465,3465,0
20250401,182500,2207524276,3465,3465,3465,3465,0
20250401,182400,2207524276,3465,3465,3465,3465,0
20250401,182300,2207524276,3465,3465,3465,3465,0
20250401,182200,2207524276,3465,3465,3465,3465,0
20250401,182100,2207524276,3465,3465,3465,3465,0
20250401,182000,2207524276,3465,3465,3465,3465,4277
20250401,181900,2207524276,3465,3465,3465,3465,0
20250401,181800,2207524276,3465,3465,3465,3465,0
20250401,181700,2207524276,3465,3465,3465,3465,0
20250401,181600,2207524276,3465,3465,3465,3465,0
20250401,181500,2207524276,3465,3465,3465,3465,0
20250401,181400,2207524276,3465,3465,3465,3465,0
20250401,181300,2207524276,3465,3465,3465,3465,0
20250401,181200,2207524276,3465,3465,3465,3465,0
20250401,181100,2207524276,3465,3465,3465,3465,0
20250401,181000,2207524276,3465,3465,3465,3465,0
20250401,180900,2207524276,3465,3465,3465,3465,0
20250401,180800,2207524276,3465,3465,3465,3465,0
20250401,180700,2207524276,3465,3465,3465,3465,0
20250401,180600,2207524276,3465,3465,3465,3465,0
20250401,180500,2207524276,3465,3465,3465,3465,0
20250401,180400,2207524276,3465,3465,3465,3465,0
20250401,180300,2207524276,3465,3465,3465,3465,0
20250401,180200,2207524276,3465,3465,3465,3465,0
20250401,180100,2207524276,3465,3465,3465,3465,0
20250401,180000,2207524276,3465,3465,3465,3465,0
20250401,175900,2207524276,3465,3465,3465,3465,0
20250401,175800,2207524276,3465,3465,3465,3465,0
20250401,175700,2207524276,3465,3465,3465,3465,0
20250401,175600,2207524276,3465,3465,3465,3465,0
20250401,175500,2207524276,3465,3465,3465,3465,0
20250401,175400,2207524276,3465,3465,3465,3465,0
20250401,175300,2207524276,3465,3465,3465,3465,0
20250401,175200,2207524276,3465,3465,3465,3465,0
20250401,175100,2207524276,3465,3465,3465,3465,0
20250401,175000,2207524276,3465,3465,3465,3465,4277
20250401,174900,2207524276,3465,3465,3465,3465,0
20250401,174800,2207524276,3465,3465,3465,3465,0
20250401,174700,2207524276,3465,3465,3465,3465,0
20250401,174600,2207524276,3465,3465,3465,3465,0
20250401,174500,2207524276,3465,3465,3465,3465,0
20250401,174400,2207524276,3465,3465,3465,3465,0
20250401,174300,2207524276,3465,3465,3465,3465,0
20250401,174200,2207524276,3465,3465,3465,3465,0
20250401,174100,2207524276,3465,3465,3465,3465,0
20250401,174000,2207524276,3465,3465,3465,3465,0
20250401,173900,2207524276,3465,3465,3465,3465,0
20250401,173800,2207524276,3465,3465,3465,3465,0
20250401,173700,2207524276,3465,3465,3465,3465,0
20250401,173600,2207524276,3465,3465,3465,3465,0
20250401,173500,2207524276,3465,3465,3465,3465,0
20250401,173400,2207524276,3465,3465,3465,3465,0
20250401,173300,2207524276,3465,3465,3465,3465,0
20250401,173200,2207524276,3465,3465,3465,3465,0
20250401,173100,2207524276,3465,3465,3465,3465,0
20250401,173000,2207524276,3465,3465,3465,3465,0
20250401,172900,2207524276,3465,3465,3465,3465,0
20250401,172800,2207524276,3465,3465,3465,3465,0
20250401,172700,2207524276,3465,3465,3465,3465,0
20250401,172600,2207524276,3465,3465,3465,3465,0
20250401,172500,2207524276,3465,3465,3465,3465,0
20250401,172400,2207524276,3465,3465,3465,3465,0
20250401,172300,2207524276,3465,3465,3465,3465,0
20250401,172200,2207524276,3465,3465,3465,3465,0
20250401,172100,2207524276,3465,3465,3465,3465,0
20250401,172000,2207524276,3465,3465,3465,3465,4277
20250401,171900,2207524276,3465,3465,3465,3465,0
20250401,171800,2207524276,3465,3465,3465,3465,0
20250401,171700,2207524276,3465,3465,3465,3465,0
20250401,171600,2207524276,3465,3465,3465,3465,0
20250401,171500,2207524276,3465,3465,3465,3465,0
20250401,171400,2207524276,3465,3465,3465,3465,0
20250401,171300,2207524276,3465,3465,3465,3465,0
20250401,171200,2207524276,3465,3465,3465,3465,0
20250401,171100,2207524276,3465,3465,3465,3465,0
20250401,171000,2207524276,3465,3465,3465,3465,0
20250401,170900,2207524276,3465,3465,3465,3465,0
20250401,170800,2207524276,3465,3465,3465,3465,0
20250401,170700,2207524276,3465,3465,3465,3465,0
20250401,170600,2207524276,3465,3465,3465,3465,0
20250401,170500,2207524276,3465,3465,3465,3465,0
20250401,170400,2207524276,3465,3465,3465,3465,0
20250401,170300,2207524276,3465,3465,3465,3465,0
20250401,170200,2207524276,3465,3465,3465,3465,0
20250401,170100,2207524276,3465,3465,3465,3465,0
20250401,170000,2207524276,3465,3465,3465,3465,0
20250401,165900,2207524276,3465,3465,3465,3465,0
20250401,165800,2207524276,3465,3465,3465,3465,0
20250401,165700,2207524276,3465,3465,3465,3465,0
20250401,165600,2207524276,3465,3465,3465,3465,0
20250401,165500,2207524276,3465,3465,3465,3465,0
20250401,165400,2207524276,3465,3465,3465,3465,0
20250401,165300,2207524276,3465,3465,3465,3465,0
20250401,165200,2207524276,3465,3465,3465,3465,0
20250401,165100,2207524276,3465,3465,3465,3465,0
20250401,165000,2207524276,3465,3465,3465,3465,4277
20250401,164900,2207524276,3465,3465,3465,3465,0
20250401,164800,2207524276,3465,3465,3465,3465,0
20250401,164700,2207524276,3465,3465,3465,3465,0
20250401,164600,2207524276,3465,3465,3465,3465,0
20250401,164500,2207524276,3465,3465,3465,3465,0
20250401,164400,2207524276,3465,3465,3465,3465,0
20250401,164300,2207524276,3465,3465,3465,3465,0
20250401,164200,2207524276,3465,3465,3465,3465,0
20250401,164100,2207524276,3465,3465,3465,3465,0
20250401,164000,2207524276,3465,3465,3465,3465,0
20250401,163900,2207524276,3465,3465,3465,3465,0
20250401,163800,2207524276,3465,3465,3465,3465,0
20250401,163700,2207524276,3465,3465,3465,3465,0
20250401,163600,2207524276,3465,3465,3465,3465,0
20250401,163500,2207524276,3465,3465,3465,3465,0
20250401,163400,2207524276,3465,3465,3465,3465,0
20250401,163300,2207524276,3465,3465,3465,3465,0
20250401,163200,2207524276,3465,3465,3465,3465,0
20250401,163100,2207524276,3465,3465,3465,3465,0
20250401,163000,2207524276,3465,3465,3465,3465,0
20250401,162900,2207524276,3465,3465,3465,3465,0
20250401,162800,2207524276,3465,3465,3465,3465,0
20250401,162700,2207524276,3465,3465,3465,3465,0
20250401,162600,2207524276,3465,3465,3465,3465,0
20250401,162500,2207524276,3465,3465,3465,3465,0
20250401,162400,2207524276,3465,3465,3465,3465,0
20250401,162300,2207524276,3465,3465,3465,3465,0
20250401,162200,2207524276,3465,3465,3465,3465,0
20250401,162100,2207524276,3465,3465,3465,3465,0
20250401,162000,2207524276,3465,3465,3465,3465,4277
20250401,161900,2207524276,3465,3465,3465,3465,0
20250401,161800,2207524276,3465,3465,3465,3465,0
20250401,161700,2207524276,3465,3465,3465,3465,0
20250401,161600,2207524276,3465,3465,3465,3465,0
20250401,161500,2207524276,3465,3465,3465,3465,0
20250401,161400,2207524276,3465,3465,3465,3465,0
20250401,161300,2207524276,3465,3465,3465,3465,0
20250401,161200,2207524276,3465,3465,3465,3465,0
20250401,161100,2207524276,3465,3465,3465,3465,0
20250401,161000,2207524276,3465,3465,3465,3465,0
20250401,160900,2207524276,3465,3465,3465,3465,0
20250401,160800,2207524276,3465,3465,3465,3465,0
20250401,160700,2207524276,3465,3465,3465,3465,0
20250401,160600,2207524276,3465,3465,3465,3465,0
20250401,160500,2207524276,3465,3465,3465,3465,0
20250401,160400,2207524276,3465,3465,3465,3465,0
20250401,160300,2207524276,3465,3465,3465,3465,0
20250401,160200,2207524276,3465,3465,3465,3465,0
20250401,160100,2207524276,3465,3465,3465,3465,0
20250401,160000,2207524276,3465,3465,3465,3465,0
20250401,155900,2207524276,3465,3465,3465,3465,0
20250401,155800,2207524276,3465,3465,3465,3465,0
20250401,155700,2207524276,3465,3465,3465,3465,0
20250401,155600,2207524276,3465,3465,3465,3465,0
20250401,155500,2207524276,3465,3465,3465,3465,0
20250401,155400,2207524276,3465,3465,3465,3465,0
20250401,155300,2207524276,3465,3465,3465,3465,0
20250401,155200,2207524276,3465,3465,3465,3465,0
20250401,155100,2207524276,3465,3465,3465,3465,0
20250401,155000,2207524276,3465,3465,3465,3465,4277
20250401,154900,2207524276,3465,3465,3465,3465,0
20250401,154800,2207524276,3465,3465,3465,3465,0
20250401,154700,2207524276,3465,3465,3465,3465,0
20250401,154600,2207524276,3465,3465,3465,3465,0
20250401,154500,2207524276,3465,3465,3465,3465,0
20250401,154400,2207524276,3465,3465,3465,3465,0
20250401,154300,2207524276,3465,3465,3465,3465,0
20250401,154200,2207524276,3465,3465,3465,3465,0
20250401,154100,2207524276,3465,3465,3465,3465,0
20250401,154000,2207524276,3465,3465,3465,3465,0
20250401,153900,2207524276,3465,3465,3465,3465,0
20250401,153800,2207524276,3465,3465,3465,3465,0
20250401,153700,2207524276,3465,3465,3465,3465,0
20250401,153600,2207524276,3465,3465,3465,3465,0
20250401,153500,2207524276,3465,3465,3465,3465,0
20250401,153400,2207524276,3465,3465,3465,3465,0
20250401,153300,2207524276,3465,3465,3465,3465,0
20250401,153200,2207524276,3465,3465,3465,3465,0
20250401,153100,2207524276,3465,3465,3465,3465,0
20250401,153000,2207524276,3465,3465,3465,3465,4277
20250401,152900,2192704471,3405,3405,3405,3405,0
20250401,152800,2192704471,3405,3405,3405,3405,0
20250401,152700,2192704471,3405,3405,3405,3405,0
20250401,152600,2192704471,3405,3405,3405,3405,0
20250401,152500,2192704471,3405,3405,3405,3405,0
20250401,152400,2192704471,3405,3405,3405,3405,0
20250401,152300,2192704471,3405,3405,3405,3405,0
20250401,152200,2192704471,3405,3405,3405,3405,0
20250401,152100,2192704471,3405,3405,3405,3405,0
20250401,152000,2192704471,3405,3405,3405,3405,0
20250401,151900,2192704471,3405,3455,3465,3405,7375
20250401,151800,2167438061,3465,3455,3465,3455,342
20250401,151700,2166254806,3460,3455,3460,3455,2
20250401,151600,2166247891,3460,3460,3460,3460,12
20250401,151500,2166206371,3460,3460,3460,3460,449
20250401,151400,2164652831,3460,3465,3465,3460,388
20250401,151300,2163308966,3470,3475,3475,3470,100
20250401,151200,2162961961,3475,3465,3475,3465,4841
20250401,151100,2146176191,3465,3465,3465,3465,1413
20250401,151000,2141280146,3460,3460,3460,3460,25
20250401,150900,2141193646,3460,3460,3460,3460,10
20250401,150800,2141159046,3460,3465,3465,3460,296
20250401,150700,2140134156,3465,3465,3465,3465,10
20250401,150600,2140099506,3460,3460,3460,3460,103
20250401,150500,2139743126,3460,3460,3460,3460,0
20250401,150400,2139743126,3460,3460,3460,3455,547
20250401,150300,2137850531,3460,3460,3465,3460,1206
20250401,150200,2133676641,3460,3460,3460,3460,39
20250401,150100,2133541701,3460,3460,3460,3460,3
20250401,150000,2133531321,3465,3465,3465,3465,30
20250401,145900,2133427371,3460,3460,3460,3460,200
20250401,145800,2132735371,3465,3465,3465,3465,217
20250401,145700,2131983466,3465,3460,3465,3460,2
20250401,145600,2131976541,3460,3460,3460,3460,201
20250401,145500,2131281081,3460,3460,3460,3460,332
20250401,145400,2130132361,3460,3460,3460,3460,1
20250401,145300,2130128901,3455,3455,3455,3455,506
20250401,145200,2128380671,3455,3455,3455,3455,859
20250401,145100,2125412826,3455,3460,3460,3455,409
20250401,145000,2123998750,3460,3460,3460,3460,290
20250401,144900,2122995350,3460,3455,3460,3455,175
20250401,144800,2122390345,3450,3450,3450,3450,0
20250401,144700,2122390345,3450,3450,3450,3450,201
20250401,144600,2121696895,3450,3450,3455,3447,314
20250401,144500,2120613617,3450,3450,3450,3450,900
20250401,144400,2117508617,3455,3455,3455,3455,935
20250401,144300,2114278192,3460,3455,3460,3455,170
20250401,144200,2113690035,3460,3450,3460,3450,24
20250401,144100,2113607155,3450,3450,3450,3450,7
20250401,144000,2113583005,3455,3455,3455,3455,57
20250401,143900,2113386070,3460,3460,3460,3460,0
20250401,143800,2113386070,3460,3460,3460,3460,1146
20250401,143700,2109420910,3460,3455,3460,3455,2000
20250401,143600,2102505400,3455,3430,3455,3430,76
20250401,143500,2102242925,3455,3455,3455,3430,13
20250401,143400,2102198185,3430,3440,3455,3430,1639
20250401,143300,2096557460,3435,3435,3440,3435,133
20250401,143200,2096100000,3435,3440,3440,3435,1340
20250401,143100,2091490450,3445,3455,3455,3445,3290
20250401,143000,2080145170,3455,3460,3460,3450,102
20250401,142900,2079793000,3460,3460,3460,3460,305
20250401,142800,2078737700,3460,3460,3460,3460,54
20250401,142700,2078550860,3460,3460,3460,3460,7
20250401,142600,2078526640,3460,3460,3460,3450,394
20250401,142500,2077165490,3460,3460,3460,3460,12
20250401,142400,2077123970,3460,3457,3460,3455,736
20250401,142300,2074579608,3460,3470,3470,3460,1246
20250401,142200,2070268428,3470,3470,3470,3470,5
20250401,142100,2070251078,3470,3470,3470,3470,171
20250401,142000,2069657708,3470,3465,3470,3465,79
20250401,141900,2069383968,3465,3465,3465,3465,4
20250401,141800,2069370108,3465,3465,3465,3465,94
20250401,141700,2069044398,3465,3465,3465,3465,195
20250401,141600,2068368723,3465,3465,3465,3465,104
20250401,141500,2068008363,3465,3465,3465,3465,7
20250401,141400,2067984108,3465,3465,3465,3465,5
20250401,141300,2067966783,3470,3470,3470,3470,4
20250401,141200,2067952903,3470,3465,3470,3465,14
20250401,141100,2067904373,3470,3460,3470,3460,1030
20250401,141000,2064339453,3460,3470,3470,3460,353
20250401,140900,2063118033,3470,3470,3470,3470,4
20250401,140800,2063104153,3470,3470,3470,3470,4
20250401,140700,2063090273,3470,3465,3470,3465,1899
20250401,140600,2056509403,3465,3465,3465,3465,65
20250401,140500,2056284178,3465,3465,3465,3465,9
20250401,140400,2056252993,3465,3455,3465,3450,3748
20250401,140300,2043319818,3455,3470,3470,3455,1524
20250401,140200,2038053288,3470,3470,3470,3470,26
20250401,140100,2037963068,3475,3470,3475,3470,13
20250401,140000,2037917903,3470,3465,3470,3465,247
20250401,135900,2037061063,3465,3465,3465,3455,124
20250401,135800,2036631653,3470,3470,3470,3470,20
20250401,135700,2036562253,3470,3460,3470,3460,32
20250401,135600,2036451503,3460,3460,3460,3460,119
20250401,135500,2036039763,3475,3470,3475,3470,100
20250401,135400,2035692658,3475,3475,3475,3475,0
20250401,135300,2035692658,3475,3475,3475,3475,0
20250401,135200,2035692658,3475,3470,3475,3470,373
20250401,135100,2034397483,3470,3470,3470,3470,63
20250401,135000,2034178873,3470,3470,3470,3470,7
20250401,134900,2034154583,3470,3470,3470,3470,626
20250401,134800,2031982363,3470,3470,3470,3470,30
20250401,134700,2031878263,3470,3450,3470,3450,287
20250401,134600,2030888093,3470,3470,3470,3470,3104
20250401,134500,2020117213,3450,3450,3450,3450,29
20250401,134400,2020017163,3470,3455,3470,3450,4241
20250401,134300,2005312003,3470,3470,3470,3470,1
20250401,134200,2005308533,3470,3470,3470,3470,230
20250401,134100,2004510433,3455,3460,3460,3455,2011
20250401,134000,1997562278,3475,3475,3475,3475,248
20250401,133900,1996700478,3470,3470,3470,3470,101
20250401,133800,1996350008,3470,3470,3470,3470,108
20250401,133700,1995975248,3470,3465,3470,3465,517
20250401,133600,1994183838,3455,3470,3470,3455,347
20250401,133500,1992982553,3470,3470,3470,3470,254
20250401,133400,1992101173,3470,3470,3470,3470,0
20250401,133300,1992101173,3470,3470,3470,3470,0
20250401,133200,1992101173,3470,3470,3470,3470,10
20250401,133100,1992066473,3470,3465,3470,3465,729
20250401,133000,1989537843,3460,3460,3460,3460,3000
20250401,132900,1979157843,3470,3470,3470,3470,186
20250401,132800,1978512423,3460,3460,3460,3460,150
20250401,132700,1977993423,3470,3465,3470,3465,334
20250401,132600,1976834623,3460,3460,3460,3460,37
20250401,132500,1976706603,3460,3460,3460,3460,128
20250401,132400,1976263723,3460,3460,3460,3460,1117
20250401,132300,1972398903,3460,3465,3465,3460,252
20250401,132200,1971525728,3475,3475,3475,3470,193
20250401,132100,1970855298,3475,3470,3475,3470,1181
20250401,132000,1966755858,3470,3470,3475,3470,1157
20250401,131900,1962737588,3465,3465,3465,3465,151
20250401,131800,1962214373,3455,3465,3465,3455,585
20250401,131700,1960187358,3465,3475,3475,3465,2
20250401,131600,1960180418,3475,3470,3475,3470,313
20250401,131500,1959092843,3475,3465,3475,3465,747
20250401,131400,1956502173,3465,3465,3465,3465,0
20250401,131300,1956502173,3465,3465,3465,3465,100
20250401,131200,1956155673,3470,3465,3470,3465,582
20250401,131100,1954136138,3465,3465,3465,3465,116
20250401,131000,1953734198,3455,3455,3455,3455,0
20250401,130900,1953734198,3455,3455,3455,3455,0
20250401,130800,1953734198,3455,3470,3470,3455,847
20250401,130700,1950804518,3470,3470,3470,3470,60
20250401,130600,1950596318,3455,3470,3470,3455,210
20250401,130500,1949867708,3470,3475,3475,3470,1577
20250401,130400,1944394243,3470,3475,3475,3470,1204
20250401,130300,1940211363,3470,3465,3470,3465,1006
20250401,130200,1936721073,3470,3467,3470,3450,2290
20250401,130100,1928810108,3470,3470,3470,3465,1380
20250401,130000,1924021608,3470,3460,3470,3460,1809
20250401,125900,1917745658,3460,3445,3460,3445,345
20250401,125800,1916554208,3460,3460,3460,3460,15
20250401,125700,1916502308,3460,3460,3460,3460,11
20250401,125600,1916464248,3440,3440,3440,3440,595
20250401,125500,1914417448,3440,3440,3440,3440,501
20250401,125400,1912694008,3450,3450,3450,3450,1055
20250401,125300,1909054258,3450,3440,3450,3440,746
20250401,125200,1906483068,3440,3440,3450,3440,39
20250401,125100,1906348898,3445,3455,3465,3445,1466
20250401,125000,1901279698,3475,3470,3475,3465,1344
20250401,124900,1896621238,3470,3465,3470,3465,673
20250401,124800,1894288498,3475,3470,3475,3470,181
20250401,124700,1893660058,3465,3465,3470,3465,439
20250401,124600,1892138918,3465,3460,3465,3460,1131
20250401,124500,1888224708,3460,3455,3460,3455,559
20250401,124400,1886293068,3455,3460,3460,3455,426
20250401,124300,1884821233,3455,3455,3465,3455,1902
20250401,124200,1878244808,3455,3445,3455,3445,729
20250401,124100,1875727693,3440,3440,3440,3440,0
20250401,124000,1875727693,3440,3435,3440,3435,679
20250401,123900,1873395323,3440,3440,3450,3440,2004
20250401,123800,1866501553,3450,3450,3450,3450,83
20250401,123700,1866215203,3445,3445,3445,3445,700
20250401,123600,1863803703,3445,3445,3445,3445,410
20250401,123500,1862391253,3445,3440,3445,3440,19
20250401,123400,1862325888,3445,3445,3445,3440,199
20250401,123300,1861640383,3440,3440,3440,3440,3
20250401,123200,1861630063,3455,3440,3455,3440,1061
20250401,123100,1857979308,3440,3445,3445,3440,2046
20250401,123000,1850935838,3455,3455,3455,3455,172
20250401,122900,1850341578,3450,3450,3450,3450,100
20250401,122800,1849996578,3460,3460,3460,3460,103
20250401,122700,1849640198,3460,3460,3460,3450,165
20250401,122600,1849069898,3460,3460,3460,3460,200
20250401,122500,1848377898,3460,3470,3470,3460,521
20250401,122400,1846572058,3470,3445,3470,3445,7098
20250401,122300,1821986778,3455,3455,3460,3455,498
20250401,122200,1820265953,3450,3445,3450,3445,77
20250401,122100,1820000353,3435,3450,3450,3435,1412
20250401,122000,1815146763,3450,3450,3450,3450,155
20250401,121900,1814612013,3440,3435,3450,3435,1689
20250401,121800,1808798023,3440,3435,3440,3435,750
20250401,121700,1806220023,3440,3440,3440,3440,0
20250401,121600,1806220023,3440,3445,3445,3440,1501
20250401,121500,1801055813,3455,3455,3455,3455,3
20250401,121400,1801045448,3450,3450,3450,3450,1414
20250401,121300,1796167148,3450,3450,3450,3450,200
20250401,121200,1795477148,3440,3440,3440,3440,333
20250401,121100,1794331628,3440,3450,3450,3440,974
20250401,121000,1790978518,3460,3460,3460,3460,0
20250401,120900,1790978518,3460,3460,3460,3460,340
20250401,120800,1789802118,3465,3460,3465,3460,2670
20250401,120700,1780551043,3460,3445,3460,3445,980
20250401,120600,1777168853,3445,3435,3445,3435,240
20250401,120500,1776342553,3435,3435,3435,3435,175
20250401,120400,1775741428,3440,3440,3440,3440,248
20250401,120300,1774888308,3440,3440,3440,3435,746
20250401,120200,1772322653,3440,3450,3450,3440,159
20250401,120100,1771774333,3440,3450,3450,3440,1062
20250401,120000,1768119013,3460,3475,3475,3450,3731
20250401,115900,1755190263,3475,3475,3490,3475,2781
20250401,115800,1745510893,3475,3470,3475,3470,643
20250401,115700,1743278003,3455,3460,3475,3450,2633
20250401,115600,1734146796,3450,3465,3475,3450,810
20250401,115500,1731348651,3455,3495,3495,3450,3760
20250401,115400,1718345001,3495,3440,3495,3440,2914
20250401,115300,1708235750,3440,3440,3445,3395,8668
20250401,115200,1678555630,3435,3370,3435,3370,4637
20250401,115100,1662781950,3370,3330,3385,3330,8709
20250401,115000,1633636115,3330,3400,3400,3300,29820
20250401,114900,1533598785,3375,3450,3455,3370,13188
20250401,114800,1488782510,3445,3455,3455,3430,6674
20250401,114700,1465801830,3455,3505,3505,3455,11764
20250401,114600,1424908835,3510,3515,3520,3510,1023
20250401,114500,1421317555,3510,3500,3510,3500,274
20250401,114400,1420357015,3505,3505,3510,3490,1786
20250401,114300,1414102080,3505,3510,3520,3505,1204
20250401,114200,1409875380,3515,3540,3555,3515,1501
20250401,114100,1404586460,3555,3540,3555,3535,8477
20250401,114000,1374536250,3540,3535,3545,3515,6091
20250401,113900,1353005255,3540,3485,3545,3480,12239
20250401,113800,1309953210,3500,3535,3550,3480,20724
20250401,113700,1237299985,3535,3550,3565,3520,11888
20250401,113600,1195145915,3550,3525,3550,3510,13958
20250401,113500,1145773680,3520,3525,3555,3500,17104
20250401,113400,1085439205,3525,3535,3535,3505,7424
20250401,113300,1059307235,3535,3525,3545,3505,20096
20250401,113200,988249375,3510,3485,3555,3470,33977
20250401,113100,868779805,3470,3460,3490,3460,9700
20250401,113000,835061700,3460,3445,3460,3440,2543
20250401,112900,826295015,3440,3440,3465,3440,2767
20250401,112800,816745535,3435,3425,3435,3425,2893
20250401,112700,806814795,3430,3425,3430,3425,555
20250401,112600,804912045,3430,3420,3430,3410,2391
20250401,112500,796716760,3420,3420,3420,3410,5256
20250401,112400,778773500,3420,3420,3430,3415,1355
20250401,112300,774139535,3430,3445,3445,3415,5261
20250401,112200,756124625,3450,3470,3470,3450,6179
20250401,112100,734697050,3450,3450,3450,3450,0
20250401,112000,734697050,3450,3415,3450,3415,14158
20250401,111900,686056685,3410,3430,3430,3400,4567
20250401,111800,670481415,3430,3425,3430,3415,901
20250401,111700,667394570,3420,3430,3430,3420,1283
20250401,111600,663005905,3440,3420,3440,3420,5679
20250401,111500,643519415,3410,3415,3420,3410,2903
20250401,111400,633607055,3410,3400,3410,3400,780
20250401,111300,630950470,3390,3415,3415,3390,3888
20250401,111200,617715200,3415,3410,3415,3410,1509
20250401,111100,612567510,3410,3420,3420,3410,1457
20250401,111000,607598340,3420,3410,3420,3410,3571
20250401,110900,595395930,3400,3410,3410,3400,2
20250401,110800,595389120,3410,3400,3415,3400,3979
20250401,110700,581846780,3395,3375,3400,3375,2089
20250401,110600,574759210,3375,3375,3375,3375,107
20250401,110500,574398085,3405,3375,3405,3365,2478
20250401,110400,566012150,3405,3390,3405,3375,9269
20250401,110300,534569570,3405,3405,3415,3390,7602
20250401,110200,508715075,3405,3425,3425,3400,6443
20250401,110100,486758385,3425,3415,3440,3410,21128
20250401,110000,414482885,3410,3400,3415,3380,16714
20250401,105900,357646100,3395,3390,3405,3385,4471
20250401,105800,342461910,3390,3390,3400,3375,10342
20250401,105700,307378250,3395,3365,3395,3365,7300
20250401,105600,282693395,3365,3360,3365,3340,5399
20250401,105500,264582085,3355,3325,3355,3325,13762
20250401,105400,218538955,3320,3315,3330,3315,1143
20250401,105300,214741160,3315,3315,3315,3310,630
20250401,105200,212652720,3300,3305,3320,3295,5884
20250401,105100,193196660,3310,3295,3310,3295,2871
20250401,105000,183722690,3300,3290,3300,3290,3098
20250401,104900,173505965,3290,3280,3290,3280,517
20250401,104800,171805100,3275,3260,3275,3255,723
20250401,104700,169443410,3265,3285,3300,3260,2756
20250401,104600,160394720,3285,3265,3290,3265,4068
20250401,104500,147053615,3260,3245,3260,3245,189
20250401,104400,146437600,3230,3230,3230,3230,0
20250401,104300,146437600,3230,3220,3240,3220,4944
20250401,104200,130429100,3215,3200,3215,3200,925
20250401,104100,127466225,3185,3185,3185,3185,0
20250401,104000,127466225,3185,3185,3185,3185,9
20250401,103900,127437560,3185,3185,3185,3185,106
20250401,103800,127099950,3200,3200,3200,3200,0
20250401,103700,127099950,3200,3200,3200,3200,0
20250401,103600,127099950,3200,3200,3200,3200,0
20250401,103500,127099950,3200,3200,3200,3200,0
20250401,103400,127099950,3200,3200,3200,3200,0
20250401,103300,127099950,3200,3200,3200,3200,0
20250401,103200,127099950,3200,3190,3200,3190,2682
20250401,103100,118542690,3190,3190,3190,3190,0
20250401,103000,118542690,3190,3190,3190,3190,0
20250401,102900,118542690,3190,3190,3190,3190,73
20250401,102800,118309820,3200,3200,3200,3200,4
20250401,102700,118297020,3210,3210,3210,3210,0
20250401,102600,118297020,3210,3210,3210,3210,0
20250401,102500,118297020,3210,3210,3210,3210,0
20250401,102400,118297020,3210,3210,3210,3210,0
20250401,102300,118297020,3210,3210,3210,3210,14
20250401,102200,118252080,3200,3200,3200,3200,422
20250401,102100,116901680,3220,3220,3220,3220,0
20250401,102000,116901680,3220,3220,3220,3220,0
20250401,101900,116901680,3220,3220,3220,3220,246
20250401,101800,116109560,3220,3220,3220,3220,0
20250401,101700,116109560,3220,3220,3220,3220,1
20250401,101600,116106340,3215,3215,3215,3215,2
20250401,101500,116099910,3215,3205,3215,3205,928
20250401,101400,113123160,3200,3200,3200,3200,0
20250401,101300,113123160,3200,3200,3200,3200,300
20250401,101200,112163160,3200,3200,3200,3200,0
20250401,101100,112163160,3200,3200,3200,3200,809
20250401,101000,109574360,3195,3195,3195,3195,0
20250401,100900,109574360,3195,3195,3195,3195,98
20250401,100800,109261250,3195,3195,3195,3195,100
20250401,100700,108941750,3190,3200,3200,3190,24
20250401,100600,108865180,3190,3190,3190,3190,0
20250401,100500,108865180,3190,3190,3190,3190,363
20250401,100400,107707210,3185,3185,3185,3185,73
20250401,100300,107474705,3185,3185,3185,3185,0
20250401,100200,107474705,3185,3185,3185,3185,0
20250401,100100,107474705,3185,3185,3185,3185,0
20250401,100000,107474705,3185,3190,3190,3185,584
20250401,095900,105613245,3185,3185,3185,3185,0
20250401,095800,105613245,3185,3185,3185,3185,0
20250401,095700,105613245,3185,3190,3190,3185,312
20250401,095600,104619175,3190,3190,3190,3190,0
20250401,095500,104619175,3190,3190,3190,3190,0
20250401,095400,104619175,3190,3195,3195,3190,471
20250401,095300,103115685,3195,3195,3195,3195,0
20250401,095200,103115685,3195,3195,3195,3195,1288
20250401,095100,99000525,3200,3200,3200,3200,0
20250401,095000,99000525,3200,3200,3200,3200,10
20250401,094900,98968525,3205,3205,3205,3205,1
20250401,094800,98965320,3205,3195,3205,3195,14
20250401,094700,98920580,3195,3210,3210,3195,81
20250401,094600,98661770,3195,3195,3195,3195,0
20250401,094500,98661770,3195,3195,3195,3195,0
20250401,094400,98661770,3195,3195,3195,3195,3
20250401,094300,98652185,3195,3195,3195,3195,0
20250401,094200,98652185,3195,3200,3200,3195,1494
20250401,094100,93871395,3200,3200,3200,3200,400
20250401,094000,92591395,3200,3200,3200,3200,0
20250401,093900,92591395,3200,3200,3200,3200,75
20250401,093800,92351395,3200,3205,3205,3200,101
20250401,093700,92027695,3200,3200,3200,3200,0
20250401,093600,92027695,3200,3205,3205,3200,757
20250401,093500,89604745,3205,3205,3205,3205,20
20250401,093400,89540645,3205,3205,3205,3205,240
20250401,093300,88771445,3210,3210,3210,3210,0
20250401,093200,88771445,3210,3205,3210,3205,222
20250401,093100,88059820,3210,3215,3215,3210,879
20250401,093000,85235305,3215,3220,3220,3215,50
20250401,092900,85074535,3220,3225,3225,3220,312
20250401,092800,84069690,3230,3235,3235,3230,383
20250401,092700,82832550,3235,3240,3240,3235,237
20250401,092600,82065430,3240,3240,3240,3240,0
20250401,092500,82065430,3240,3240,3240,3240,919
20250401,092400,79087870,3240,3245,3245,3240,606
20250401,092300,77121770,3255,3260,3260,3245,27
20250401,092200,77034070,3245,3255,3265,3245,1324
20250401,092100,72731715,3265,3270,3270,3255,1547
20250401,092000,67687060,3285,3285,3285,3270,457
20250401,091900,66189005,3275,3270,3285,3270,518
20250401,091800,64492110,3270,3270,3270,3270,255
20250401,091700,63658260,3270,3265,3270,3265,188
20250401,091600,63044435,3265,3265,3265,3260,127
20250401,091500,62630395,3260,3255,3260,3255,422
20250401,091400,61254680,3260,3260,3260,3260,389
20250401,091300,59986540,3255,3245,3255,3245,3739
20250401,091200,47850355,3245,3250,3255,3240,2798
20250401,091100,38763255,3245,3250,3250,3240,733
20250401,091000,36383500,3250,3245,3250,3237,1345
20250401,090900,32020565,3245,3210,3245,3210,3083
20250401,090800,22075650,3235,3220,3235,3210,3677
20250401,090700,10200770,3225,3225,3225,3225,3
20250401,090600,10191095,3230,3215,3230,3215,386
20250401,090500,8948715,3210,3200,3210,3200,325
20250401,090400,7907215,3205,3205,3205,3205,0
20250401,090300,7907215,3205,3200,3205,3200,520
20250401,090200,6242910,3200,3195,3200,3195,379
20250401,090100,5031565,3180,3180,3195,3180,295
20250401,090000,4090990,3180,3140,3180,3140,786
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 2207524276 3465 3465 3465 3465 4277
3 20250401 191900 2207524276 3465 3465 3465 3465 0
4 20250401 191800 2207524276 3465 3465 3465 3465 0
5 20250401 191700 2207524276 3465 3465 3465 3465 0
6 20250401 191600 2207524276 3465 3465 3465 3465 0
7 20250401 191500 2207524276 3465 3465 3465 3465 0
8 20250401 191400 2207524276 3465 3465 3465 3465 0
9 20250401 191300 2207524276 3465 3465 3465 3465 0
10 20250401 191200 2207524276 3465 3465 3465 3465 0
11 20250401 191100 2207524276 3465 3465 3465 3465 0
12 20250401 191000 2207524276 3465 3465 3465 3465 0
13 20250401 190900 2207524276 3465 3465 3465 3465 0
14 20250401 190800 2207524276 3465 3465 3465 3465 0
15 20250401 190700 2207524276 3465 3465 3465 3465 0
16 20250401 190600 2207524276 3465 3465 3465 3465 0
17 20250401 190500 2207524276 3465 3465 3465 3465 0
18 20250401 190400 2207524276 3465 3465 3465 3465 0
19 20250401 190300 2207524276 3465 3465 3465 3465 0
20 20250401 190200 2207524276 3465 3465 3465 3465 0
21 20250401 190100 2207524276 3465 3465 3465 3465 0
22 20250401 190000 2207524276 3465 3465 3465 3465 0
23 20250401 185900 2207524276 3465 3465 3465 3465 0
24 20250401 185800 2207524276 3465 3465 3465 3465 0
25 20250401 185700 2207524276 3465 3465 3465 3465 0
26 20250401 185600 2207524276 3465 3465 3465 3465 0
27 20250401 185500 2207524276 3465 3465 3465 3465 0
28 20250401 185400 2207524276 3465 3465 3465 3465 0
29 20250401 185300 2207524276 3465 3465 3465 3465 0
30 20250401 185200 2207524276 3465 3465 3465 3465 0
31 20250401 185100 2207524276 3465 3465 3465 3465 0
32 20250401 185000 2207524276 3465 3465 3465 3465 4277
33 20250401 184900 2207524276 3465 3465 3465 3465 0
34 20250401 184800 2207524276 3465 3465 3465 3465 0
35 20250401 184700 2207524276 3465 3465 3465 3465 0
36 20250401 184600 2207524276 3465 3465 3465 3465 0
37 20250401 184500 2207524276 3465 3465 3465 3465 0
38 20250401 184400 2207524276 3465 3465 3465 3465 0
39 20250401 184300 2207524276 3465 3465 3465 3465 0
40 20250401 184200 2207524276 3465 3465 3465 3465 0
41 20250401 184100 2207524276 3465 3465 3465 3465 0
42 20250401 184000 2207524276 3465 3465 3465 3465 0
43 20250401 183900 2207524276 3465 3465 3465 3465 0
44 20250401 183800 2207524276 3465 3465 3465 3465 0
45 20250401 183700 2207524276 3465 3465 3465 3465 0
46 20250401 183600 2207524276 3465 3465 3465 3465 0
47 20250401 183500 2207524276 3465 3465 3465 3465 0
48 20250401 183400 2207524276 3465 3465 3465 3465 0
49 20250401 183300 2207524276 3465 3465 3465 3465 0
50 20250401 183200 2207524276 3465 3465 3465 3465 0
51 20250401 183100 2207524276 3465 3465 3465 3465 0
52 20250401 183000 2207524276 3465 3465 3465 3465 0
53 20250401 182900 2207524276 3465 3465 3465 3465 0
54 20250401 182800 2207524276 3465 3465 3465 3465 0
55 20250401 182700 2207524276 3465 3465 3465 3465 0
56 20250401 182600 2207524276 3465 3465 3465 3465 0
57 20250401 182500 2207524276 3465 3465 3465 3465 0
58 20250401 182400 2207524276 3465 3465 3465 3465 0
59 20250401 182300 2207524276 3465 3465 3465 3465 0
60 20250401 182200 2207524276 3465 3465 3465 3465 0
61 20250401 182100 2207524276 3465 3465 3465 3465 0
62 20250401 182000 2207524276 3465 3465 3465 3465 4277
63 20250401 181900 2207524276 3465 3465 3465 3465 0
64 20250401 181800 2207524276 3465 3465 3465 3465 0
65 20250401 181700 2207524276 3465 3465 3465 3465 0
66 20250401 181600 2207524276 3465 3465 3465 3465 0
67 20250401 181500 2207524276 3465 3465 3465 3465 0
68 20250401 181400 2207524276 3465 3465 3465 3465 0
69 20250401 181300 2207524276 3465 3465 3465 3465 0
70 20250401 181200 2207524276 3465 3465 3465 3465 0
71 20250401 181100 2207524276 3465 3465 3465 3465 0
72 20250401 181000 2207524276 3465 3465 3465 3465 0
73 20250401 180900 2207524276 3465 3465 3465 3465 0
74 20250401 180800 2207524276 3465 3465 3465 3465 0
75 20250401 180700 2207524276 3465 3465 3465 3465 0
76 20250401 180600 2207524276 3465 3465 3465 3465 0
77 20250401 180500 2207524276 3465 3465 3465 3465 0
78 20250401 180400 2207524276 3465 3465 3465 3465 0
79 20250401 180300 2207524276 3465 3465 3465 3465 0
80 20250401 180200 2207524276 3465 3465 3465 3465 0
81 20250401 180100 2207524276 3465 3465 3465 3465 0
82 20250401 180000 2207524276 3465 3465 3465 3465 0
83 20250401 175900 2207524276 3465 3465 3465 3465 0
84 20250401 175800 2207524276 3465 3465 3465 3465 0
85 20250401 175700 2207524276 3465 3465 3465 3465 0
86 20250401 175600 2207524276 3465 3465 3465 3465 0
87 20250401 175500 2207524276 3465 3465 3465 3465 0
88 20250401 175400 2207524276 3465 3465 3465 3465 0
89 20250401 175300 2207524276 3465 3465 3465 3465 0
90 20250401 175200 2207524276 3465 3465 3465 3465 0
91 20250401 175100 2207524276 3465 3465 3465 3465 0
92 20250401 175000 2207524276 3465 3465 3465 3465 4277
93 20250401 174900 2207524276 3465 3465 3465 3465 0
94 20250401 174800 2207524276 3465 3465 3465 3465 0
95 20250401 174700 2207524276 3465 3465 3465 3465 0
96 20250401 174600 2207524276 3465 3465 3465 3465 0
97 20250401 174500 2207524276 3465 3465 3465 3465 0
98 20250401 174400 2207524276 3465 3465 3465 3465 0
99 20250401 174300 2207524276 3465 3465 3465 3465 0
100 20250401 174200 2207524276 3465 3465 3465 3465 0
101 20250401 174100 2207524276 3465 3465 3465 3465 0
102 20250401 174000 2207524276 3465 3465 3465 3465 0
103 20250401 173900 2207524276 3465 3465 3465 3465 0
104 20250401 173800 2207524276 3465 3465 3465 3465 0
105 20250401 173700 2207524276 3465 3465 3465 3465 0
106 20250401 173600 2207524276 3465 3465 3465 3465 0
107 20250401 173500 2207524276 3465 3465 3465 3465 0
108 20250401 173400 2207524276 3465 3465 3465 3465 0
109 20250401 173300 2207524276 3465 3465 3465 3465 0
110 20250401 173200 2207524276 3465 3465 3465 3465 0
111 20250401 173100 2207524276 3465 3465 3465 3465 0
112 20250401 173000 2207524276 3465 3465 3465 3465 0
113 20250401 172900 2207524276 3465 3465 3465 3465 0
114 20250401 172800 2207524276 3465 3465 3465 3465 0
115 20250401 172700 2207524276 3465 3465 3465 3465 0
116 20250401 172600 2207524276 3465 3465 3465 3465 0
117 20250401 172500 2207524276 3465 3465 3465 3465 0
118 20250401 172400 2207524276 3465 3465 3465 3465 0
119 20250401 172300 2207524276 3465 3465 3465 3465 0
120 20250401 172200 2207524276 3465 3465 3465 3465 0
121 20250401 172100 2207524276 3465 3465 3465 3465 0
122 20250401 172000 2207524276 3465 3465 3465 3465 4277
123 20250401 171900 2207524276 3465 3465 3465 3465 0
124 20250401 171800 2207524276 3465 3465 3465 3465 0
125 20250401 171700 2207524276 3465 3465 3465 3465 0
126 20250401 171600 2207524276 3465 3465 3465 3465 0
127 20250401 171500 2207524276 3465 3465 3465 3465 0
128 20250401 171400 2207524276 3465 3465 3465 3465 0
129 20250401 171300 2207524276 3465 3465 3465 3465 0
130 20250401 171200 2207524276 3465 3465 3465 3465 0
131 20250401 171100 2207524276 3465 3465 3465 3465 0
132 20250401 171000 2207524276 3465 3465 3465 3465 0
133 20250401 170900 2207524276 3465 3465 3465 3465 0
134 20250401 170800 2207524276 3465 3465 3465 3465 0
135 20250401 170700 2207524276 3465 3465 3465 3465 0
136 20250401 170600 2207524276 3465 3465 3465 3465 0
137 20250401 170500 2207524276 3465 3465 3465 3465 0
138 20250401 170400 2207524276 3465 3465 3465 3465 0
139 20250401 170300 2207524276 3465 3465 3465 3465 0
140 20250401 170200 2207524276 3465 3465 3465 3465 0
141 20250401 170100 2207524276 3465 3465 3465 3465 0
142 20250401 170000 2207524276 3465 3465 3465 3465 0
143 20250401 165900 2207524276 3465 3465 3465 3465 0
144 20250401 165800 2207524276 3465 3465 3465 3465 0
145 20250401 165700 2207524276 3465 3465 3465 3465 0
146 20250401 165600 2207524276 3465 3465 3465 3465 0
147 20250401 165500 2207524276 3465 3465 3465 3465 0
148 20250401 165400 2207524276 3465 3465 3465 3465 0
149 20250401 165300 2207524276 3465 3465 3465 3465 0
150 20250401 165200 2207524276 3465 3465 3465 3465 0
151 20250401 165100 2207524276 3465 3465 3465 3465 0
152 20250401 165000 2207524276 3465 3465 3465 3465 4277
153 20250401 164900 2207524276 3465 3465 3465 3465 0
154 20250401 164800 2207524276 3465 3465 3465 3465 0
155 20250401 164700 2207524276 3465 3465 3465 3465 0
156 20250401 164600 2207524276 3465 3465 3465 3465 0
157 20250401 164500 2207524276 3465 3465 3465 3465 0
158 20250401 164400 2207524276 3465 3465 3465 3465 0
159 20250401 164300 2207524276 3465 3465 3465 3465 0
160 20250401 164200 2207524276 3465 3465 3465 3465 0
161 20250401 164100 2207524276 3465 3465 3465 3465 0
162 20250401 164000 2207524276 3465 3465 3465 3465 0
163 20250401 163900 2207524276 3465 3465 3465 3465 0
164 20250401 163800 2207524276 3465 3465 3465 3465 0
165 20250401 163700 2207524276 3465 3465 3465 3465 0
166 20250401 163600 2207524276 3465 3465 3465 3465 0
167 20250401 163500 2207524276 3465 3465 3465 3465 0
168 20250401 163400 2207524276 3465 3465 3465 3465 0
169 20250401 163300 2207524276 3465 3465 3465 3465 0
170 20250401 163200 2207524276 3465 3465 3465 3465 0
171 20250401 163100 2207524276 3465 3465 3465 3465 0
172 20250401 163000 2207524276 3465 3465 3465 3465 0
173 20250401 162900 2207524276 3465 3465 3465 3465 0
174 20250401 162800 2207524276 3465 3465 3465 3465 0
175 20250401 162700 2207524276 3465 3465 3465 3465 0
176 20250401 162600 2207524276 3465 3465 3465 3465 0
177 20250401 162500 2207524276 3465 3465 3465 3465 0
178 20250401 162400 2207524276 3465 3465 3465 3465 0
179 20250401 162300 2207524276 3465 3465 3465 3465 0
180 20250401 162200 2207524276 3465 3465 3465 3465 0
181 20250401 162100 2207524276 3465 3465 3465 3465 0
182 20250401 162000 2207524276 3465 3465 3465 3465 4277
183 20250401 161900 2207524276 3465 3465 3465 3465 0
184 20250401 161800 2207524276 3465 3465 3465 3465 0
185 20250401 161700 2207524276 3465 3465 3465 3465 0
186 20250401 161600 2207524276 3465 3465 3465 3465 0
187 20250401 161500 2207524276 3465 3465 3465 3465 0
188 20250401 161400 2207524276 3465 3465 3465 3465 0
189 20250401 161300 2207524276 3465 3465 3465 3465 0
190 20250401 161200 2207524276 3465 3465 3465 3465 0
191 20250401 161100 2207524276 3465 3465 3465 3465 0
192 20250401 161000 2207524276 3465 3465 3465 3465 0
193 20250401 160900 2207524276 3465 3465 3465 3465 0
194 20250401 160800 2207524276 3465 3465 3465 3465 0
195 20250401 160700 2207524276 3465 3465 3465 3465 0
196 20250401 160600 2207524276 3465 3465 3465 3465 0
197 20250401 160500 2207524276 3465 3465 3465 3465 0
198 20250401 160400 2207524276 3465 3465 3465 3465 0
199 20250401 160300 2207524276 3465 3465 3465 3465 0
200 20250401 160200 2207524276 3465 3465 3465 3465 0
201 20250401 160100 2207524276 3465 3465 3465 3465 0
202 20250401 160000 2207524276 3465 3465 3465 3465 0
203 20250401 155900 2207524276 3465 3465 3465 3465 0
204 20250401 155800 2207524276 3465 3465 3465 3465 0
205 20250401 155700 2207524276 3465 3465 3465 3465 0
206 20250401 155600 2207524276 3465 3465 3465 3465 0
207 20250401 155500 2207524276 3465 3465 3465 3465 0
208 20250401 155400 2207524276 3465 3465 3465 3465 0
209 20250401 155300 2207524276 3465 3465 3465 3465 0
210 20250401 155200 2207524276 3465 3465 3465 3465 0
211 20250401 155100 2207524276 3465 3465 3465 3465 0
212 20250401 155000 2207524276 3465 3465 3465 3465 4277
213 20250401 154900 2207524276 3465 3465 3465 3465 0
214 20250401 154800 2207524276 3465 3465 3465 3465 0
215 20250401 154700 2207524276 3465 3465 3465 3465 0
216 20250401 154600 2207524276 3465 3465 3465 3465 0
217 20250401 154500 2207524276 3465 3465 3465 3465 0
218 20250401 154400 2207524276 3465 3465 3465 3465 0
219 20250401 154300 2207524276 3465 3465 3465 3465 0
220 20250401 154200 2207524276 3465 3465 3465 3465 0
221 20250401 154100 2207524276 3465 3465 3465 3465 0
222 20250401 154000 2207524276 3465 3465 3465 3465 0
223 20250401 153900 2207524276 3465 3465 3465 3465 0
224 20250401 153800 2207524276 3465 3465 3465 3465 0
225 20250401 153700 2207524276 3465 3465 3465 3465 0
226 20250401 153600 2207524276 3465 3465 3465 3465 0
227 20250401 153500 2207524276 3465 3465 3465 3465 0
228 20250401 153400 2207524276 3465 3465 3465 3465 0
229 20250401 153300 2207524276 3465 3465 3465 3465 0
230 20250401 153200 2207524276 3465 3465 3465 3465 0
231 20250401 153100 2207524276 3465 3465 3465 3465 0
232 20250401 153000 2207524276 3465 3465 3465 3465 4277
233 20250401 152900 2192704471 3405 3405 3405 3405 0
234 20250401 152800 2192704471 3405 3405 3405 3405 0
235 20250401 152700 2192704471 3405 3405 3405 3405 0
236 20250401 152600 2192704471 3405 3405 3405 3405 0
237 20250401 152500 2192704471 3405 3405 3405 3405 0
238 20250401 152400 2192704471 3405 3405 3405 3405 0
239 20250401 152300 2192704471 3405 3405 3405 3405 0
240 20250401 152200 2192704471 3405 3405 3405 3405 0
241 20250401 152100 2192704471 3405 3405 3405 3405 0
242 20250401 152000 2192704471 3405 3405 3405 3405 0
243 20250401 151900 2192704471 3405 3455 3465 3405 7375
244 20250401 151800 2167438061 3465 3455 3465 3455 342
245 20250401 151700 2166254806 3460 3455 3460 3455 2
246 20250401 151600 2166247891 3460 3460 3460 3460 12
247 20250401 151500 2166206371 3460 3460 3460 3460 449
248 20250401 151400 2164652831 3460 3465 3465 3460 388
249 20250401 151300 2163308966 3470 3475 3475 3470 100
250 20250401 151200 2162961961 3475 3465 3475 3465 4841
251 20250401 151100 2146176191 3465 3465 3465 3465 1413
252 20250401 151000 2141280146 3460 3460 3460 3460 25
253 20250401 150900 2141193646 3460 3460 3460 3460 10
254 20250401 150800 2141159046 3460 3465 3465 3460 296
255 20250401 150700 2140134156 3465 3465 3465 3465 10
256 20250401 150600 2140099506 3460 3460 3460 3460 103
257 20250401 150500 2139743126 3460 3460 3460 3460 0
258 20250401 150400 2139743126 3460 3460 3460 3455 547
259 20250401 150300 2137850531 3460 3460 3465 3460 1206
260 20250401 150200 2133676641 3460 3460 3460 3460 39
261 20250401 150100 2133541701 3460 3460 3460 3460 3
262 20250401 150000 2133531321 3465 3465 3465 3465 30
263 20250401 145900 2133427371 3460 3460 3460 3460 200
264 20250401 145800 2132735371 3465 3465 3465 3465 217
265 20250401 145700 2131983466 3465 3460 3465 3460 2
266 20250401 145600 2131976541 3460 3460 3460 3460 201
267 20250401 145500 2131281081 3460 3460 3460 3460 332
268 20250401 145400 2130132361 3460 3460 3460 3460 1
269 20250401 145300 2130128901 3455 3455 3455 3455 506
270 20250401 145200 2128380671 3455 3455 3455 3455 859
271 20250401 145100 2125412826 3455 3460 3460 3455 409
272 20250401 145000 2123998750 3460 3460 3460 3460 290
273 20250401 144900 2122995350 3460 3455 3460 3455 175
274 20250401 144800 2122390345 3450 3450 3450 3450 0
275 20250401 144700 2122390345 3450 3450 3450 3450 201
276 20250401 144600 2121696895 3450 3450 3455 3447 314
277 20250401 144500 2120613617 3450 3450 3450 3450 900
278 20250401 144400 2117508617 3455 3455 3455 3455 935
279 20250401 144300 2114278192 3460 3455 3460 3455 170
280 20250401 144200 2113690035 3460 3450 3460 3450 24
281 20250401 144100 2113607155 3450 3450 3450 3450 7
282 20250401 144000 2113583005 3455 3455 3455 3455 57
283 20250401 143900 2113386070 3460 3460 3460 3460 0
284 20250401 143800 2113386070 3460 3460 3460 3460 1146
285 20250401 143700 2109420910 3460 3455 3460 3455 2000
286 20250401 143600 2102505400 3455 3430 3455 3430 76
287 20250401 143500 2102242925 3455 3455 3455 3430 13
288 20250401 143400 2102198185 3430 3440 3455 3430 1639
289 20250401 143300 2096557460 3435 3435 3440 3435 133
290 20250401 143200 2096100000 3435 3440 3440 3435 1340
291 20250401 143100 2091490450 3445 3455 3455 3445 3290
292 20250401 143000 2080145170 3455 3460 3460 3450 102
293 20250401 142900 2079793000 3460 3460 3460 3460 305
294 20250401 142800 2078737700 3460 3460 3460 3460 54
295 20250401 142700 2078550860 3460 3460 3460 3460 7
296 20250401 142600 2078526640 3460 3460 3460 3450 394
297 20250401 142500 2077165490 3460 3460 3460 3460 12
298 20250401 142400 2077123970 3460 3457 3460 3455 736
299 20250401 142300 2074579608 3460 3470 3470 3460 1246
300 20250401 142200 2070268428 3470 3470 3470 3470 5
301 20250401 142100 2070251078 3470 3470 3470 3470 171
302 20250401 142000 2069657708 3470 3465 3470 3465 79
303 20250401 141900 2069383968 3465 3465 3465 3465 4
304 20250401 141800 2069370108 3465 3465 3465 3465 94
305 20250401 141700 2069044398 3465 3465 3465 3465 195
306 20250401 141600 2068368723 3465 3465 3465 3465 104
307 20250401 141500 2068008363 3465 3465 3465 3465 7
308 20250401 141400 2067984108 3465 3465 3465 3465 5
309 20250401 141300 2067966783 3470 3470 3470 3470 4
310 20250401 141200 2067952903 3470 3465 3470 3465 14
311 20250401 141100 2067904373 3470 3460 3470 3460 1030
312 20250401 141000 2064339453 3460 3470 3470 3460 353
313 20250401 140900 2063118033 3470 3470 3470 3470 4
314 20250401 140800 2063104153 3470 3470 3470 3470 4
315 20250401 140700 2063090273 3470 3465 3470 3465 1899
316 20250401 140600 2056509403 3465 3465 3465 3465 65
317 20250401 140500 2056284178 3465 3465 3465 3465 9
318 20250401 140400 2056252993 3465 3455 3465 3450 3748
319 20250401 140300 2043319818 3455 3470 3470 3455 1524
320 20250401 140200 2038053288 3470 3470 3470 3470 26
321 20250401 140100 2037963068 3475 3470 3475 3470 13
322 20250401 140000 2037917903 3470 3465 3470 3465 247
323 20250401 135900 2037061063 3465 3465 3465 3455 124
324 20250401 135800 2036631653 3470 3470 3470 3470 20
325 20250401 135700 2036562253 3470 3460 3470 3460 32
326 20250401 135600 2036451503 3460 3460 3460 3460 119
327 20250401 135500 2036039763 3475 3470 3475 3470 100
328 20250401 135400 2035692658 3475 3475 3475 3475 0
329 20250401 135300 2035692658 3475 3475 3475 3475 0
330 20250401 135200 2035692658 3475 3470 3475 3470 373
331 20250401 135100 2034397483 3470 3470 3470 3470 63
332 20250401 135000 2034178873 3470 3470 3470 3470 7
333 20250401 134900 2034154583 3470 3470 3470 3470 626
334 20250401 134800 2031982363 3470 3470 3470 3470 30
335 20250401 134700 2031878263 3470 3450 3470 3450 287
336 20250401 134600 2030888093 3470 3470 3470 3470 3104
337 20250401 134500 2020117213 3450 3450 3450 3450 29
338 20250401 134400 2020017163 3470 3455 3470 3450 4241
339 20250401 134300 2005312003 3470 3470 3470 3470 1
340 20250401 134200 2005308533 3470 3470 3470 3470 230
341 20250401 134100 2004510433 3455 3460 3460 3455 2011
342 20250401 134000 1997562278 3475 3475 3475 3475 248
343 20250401 133900 1996700478 3470 3470 3470 3470 101
344 20250401 133800 1996350008 3470 3470 3470 3470 108
345 20250401 133700 1995975248 3470 3465 3470 3465 517
346 20250401 133600 1994183838 3455 3470 3470 3455 347
347 20250401 133500 1992982553 3470 3470 3470 3470 254
348 20250401 133400 1992101173 3470 3470 3470 3470 0
349 20250401 133300 1992101173 3470 3470 3470 3470 0
350 20250401 133200 1992101173 3470 3470 3470 3470 10
351 20250401 133100 1992066473 3470 3465 3470 3465 729
352 20250401 133000 1989537843 3460 3460 3460 3460 3000
353 20250401 132900 1979157843 3470 3470 3470 3470 186
354 20250401 132800 1978512423 3460 3460 3460 3460 150
355 20250401 132700 1977993423 3470 3465 3470 3465 334
356 20250401 132600 1976834623 3460 3460 3460 3460 37
357 20250401 132500 1976706603 3460 3460 3460 3460 128
358 20250401 132400 1976263723 3460 3460 3460 3460 1117
359 20250401 132300 1972398903 3460 3465 3465 3460 252
360 20250401 132200 1971525728 3475 3475 3475 3470 193
361 20250401 132100 1970855298 3475 3470 3475 3470 1181
362 20250401 132000 1966755858 3470 3470 3475 3470 1157
363 20250401 131900 1962737588 3465 3465 3465 3465 151
364 20250401 131800 1962214373 3455 3465 3465 3455 585
365 20250401 131700 1960187358 3465 3475 3475 3465 2
366 20250401 131600 1960180418 3475 3470 3475 3470 313
367 20250401 131500 1959092843 3475 3465 3475 3465 747
368 20250401 131400 1956502173 3465 3465 3465 3465 0
369 20250401 131300 1956502173 3465 3465 3465 3465 100
370 20250401 131200 1956155673 3470 3465 3470 3465 582
371 20250401 131100 1954136138 3465 3465 3465 3465 116
372 20250401 131000 1953734198 3455 3455 3455 3455 0
373 20250401 130900 1953734198 3455 3455 3455 3455 0
374 20250401 130800 1953734198 3455 3470 3470 3455 847
375 20250401 130700 1950804518 3470 3470 3470 3470 60
376 20250401 130600 1950596318 3455 3470 3470 3455 210
377 20250401 130500 1949867708 3470 3475 3475 3470 1577
378 20250401 130400 1944394243 3470 3475 3475 3470 1204
379 20250401 130300 1940211363 3470 3465 3470 3465 1006
380 20250401 130200 1936721073 3470 3467 3470 3450 2290
381 20250401 130100 1928810108 3470 3470 3470 3465 1380
382 20250401 130000 1924021608 3470 3460 3470 3460 1809
383 20250401 125900 1917745658 3460 3445 3460 3445 345
384 20250401 125800 1916554208 3460 3460 3460 3460 15
385 20250401 125700 1916502308 3460 3460 3460 3460 11
386 20250401 125600 1916464248 3440 3440 3440 3440 595
387 20250401 125500 1914417448 3440 3440 3440 3440 501
388 20250401 125400 1912694008 3450 3450 3450 3450 1055
389 20250401 125300 1909054258 3450 3440 3450 3440 746
390 20250401 125200 1906483068 3440 3440 3450 3440 39
391 20250401 125100 1906348898 3445 3455 3465 3445 1466
392 20250401 125000 1901279698 3475 3470 3475 3465 1344
393 20250401 124900 1896621238 3470 3465 3470 3465 673
394 20250401 124800 1894288498 3475 3470 3475 3470 181
395 20250401 124700 1893660058 3465 3465 3470 3465 439
396 20250401 124600 1892138918 3465 3460 3465 3460 1131
397 20250401 124500 1888224708 3460 3455 3460 3455 559
398 20250401 124400 1886293068 3455 3460 3460 3455 426
399 20250401 124300 1884821233 3455 3455 3465 3455 1902
400 20250401 124200 1878244808 3455 3445 3455 3445 729
401 20250401 124100 1875727693 3440 3440 3440 3440 0
402 20250401 124000 1875727693 3440 3435 3440 3435 679
403 20250401 123900 1873395323 3440 3440 3450 3440 2004
404 20250401 123800 1866501553 3450 3450 3450 3450 83
405 20250401 123700 1866215203 3445 3445 3445 3445 700
406 20250401 123600 1863803703 3445 3445 3445 3445 410
407 20250401 123500 1862391253 3445 3440 3445 3440 19
408 20250401 123400 1862325888 3445 3445 3445 3440 199
409 20250401 123300 1861640383 3440 3440 3440 3440 3
410 20250401 123200 1861630063 3455 3440 3455 3440 1061
411 20250401 123100 1857979308 3440 3445 3445 3440 2046
412 20250401 123000 1850935838 3455 3455 3455 3455 172
413 20250401 122900 1850341578 3450 3450 3450 3450 100
414 20250401 122800 1849996578 3460 3460 3460 3460 103
415 20250401 122700 1849640198 3460 3460 3460 3450 165
416 20250401 122600 1849069898 3460 3460 3460 3460 200
417 20250401 122500 1848377898 3460 3470 3470 3460 521
418 20250401 122400 1846572058 3470 3445 3470 3445 7098
419 20250401 122300 1821986778 3455 3455 3460 3455 498
420 20250401 122200 1820265953 3450 3445 3450 3445 77
421 20250401 122100 1820000353 3435 3450 3450 3435 1412
422 20250401 122000 1815146763 3450 3450 3450 3450 155
423 20250401 121900 1814612013 3440 3435 3450 3435 1689
424 20250401 121800 1808798023 3440 3435 3440 3435 750
425 20250401 121700 1806220023 3440 3440 3440 3440 0
426 20250401 121600 1806220023 3440 3445 3445 3440 1501
427 20250401 121500 1801055813 3455 3455 3455 3455 3
428 20250401 121400 1801045448 3450 3450 3450 3450 1414
429 20250401 121300 1796167148 3450 3450 3450 3450 200
430 20250401 121200 1795477148 3440 3440 3440 3440 333
431 20250401 121100 1794331628 3440 3450 3450 3440 974
432 20250401 121000 1790978518 3460 3460 3460 3460 0
433 20250401 120900 1790978518 3460 3460 3460 3460 340
434 20250401 120800 1789802118 3465 3460 3465 3460 2670
435 20250401 120700 1780551043 3460 3445 3460 3445 980
436 20250401 120600 1777168853 3445 3435 3445 3435 240
437 20250401 120500 1776342553 3435 3435 3435 3435 175
438 20250401 120400 1775741428 3440 3440 3440 3440 248
439 20250401 120300 1774888308 3440 3440 3440 3435 746
440 20250401 120200 1772322653 3440 3450 3450 3440 159
441 20250401 120100 1771774333 3440 3450 3450 3440 1062
442 20250401 120000 1768119013 3460 3475 3475 3450 3731
443 20250401 115900 1755190263 3475 3475 3490 3475 2781
444 20250401 115800 1745510893 3475 3470 3475 3470 643
445 20250401 115700 1743278003 3455 3460 3475 3450 2633
446 20250401 115600 1734146796 3450 3465 3475 3450 810
447 20250401 115500 1731348651 3455 3495 3495 3450 3760
448 20250401 115400 1718345001 3495 3440 3495 3440 2914
449 20250401 115300 1708235750 3440 3440 3445 3395 8668
450 20250401 115200 1678555630 3435 3370 3435 3370 4637
451 20250401 115100 1662781950 3370 3330 3385 3330 8709
452 20250401 115000 1633636115 3330 3400 3400 3300 29820
453 20250401 114900 1533598785 3375 3450 3455 3370 13188
454 20250401 114800 1488782510 3445 3455 3455 3430 6674
455 20250401 114700 1465801830 3455 3505 3505 3455 11764
456 20250401 114600 1424908835 3510 3515 3520 3510 1023
457 20250401 114500 1421317555 3510 3500 3510 3500 274
458 20250401 114400 1420357015 3505 3505 3510 3490 1786
459 20250401 114300 1414102080 3505 3510 3520 3505 1204
460 20250401 114200 1409875380 3515 3540 3555 3515 1501
461 20250401 114100 1404586460 3555 3540 3555 3535 8477
462 20250401 114000 1374536250 3540 3535 3545 3515 6091
463 20250401 113900 1353005255 3540 3485 3545 3480 12239
464 20250401 113800 1309953210 3500 3535 3550 3480 20724
465 20250401 113700 1237299985 3535 3550 3565 3520 11888
466 20250401 113600 1195145915 3550 3525 3550 3510 13958
467 20250401 113500 1145773680 3520 3525 3555 3500 17104
468 20250401 113400 1085439205 3525 3535 3535 3505 7424
469 20250401 113300 1059307235 3535 3525 3545 3505 20096
470 20250401 113200 988249375 3510 3485 3555 3470 33977
471 20250401 113100 868779805 3470 3460 3490 3460 9700
472 20250401 113000 835061700 3460 3445 3460 3440 2543
473 20250401 112900 826295015 3440 3440 3465 3440 2767
474 20250401 112800 816745535 3435 3425 3435 3425 2893
475 20250401 112700 806814795 3430 3425 3430 3425 555
476 20250401 112600 804912045 3430 3420 3430 3410 2391
477 20250401 112500 796716760 3420 3420 3420 3410 5256
478 20250401 112400 778773500 3420 3420 3430 3415 1355
479 20250401 112300 774139535 3430 3445 3445 3415 5261
480 20250401 112200 756124625 3450 3470 3470 3450 6179
481 20250401 112100 734697050 3450 3450 3450 3450 0
482 20250401 112000 734697050 3450 3415 3450 3415 14158
483 20250401 111900 686056685 3410 3430 3430 3400 4567
484 20250401 111800 670481415 3430 3425 3430 3415 901
485 20250401 111700 667394570 3420 3430 3430 3420 1283
486 20250401 111600 663005905 3440 3420 3440 3420 5679
487 20250401 111500 643519415 3410 3415 3420 3410 2903
488 20250401 111400 633607055 3410 3400 3410 3400 780
489 20250401 111300 630950470 3390 3415 3415 3390 3888
490 20250401 111200 617715200 3415 3410 3415 3410 1509
491 20250401 111100 612567510 3410 3420 3420 3410 1457
492 20250401 111000 607598340 3420 3410 3420 3410 3571
493 20250401 110900 595395930 3400 3410 3410 3400 2
494 20250401 110800 595389120 3410 3400 3415 3400 3979
495 20250401 110700 581846780 3395 3375 3400 3375 2089
496 20250401 110600 574759210 3375 3375 3375 3375 107
497 20250401 110500 574398085 3405 3375 3405 3365 2478
498 20250401 110400 566012150 3405 3390 3405 3375 9269
499 20250401 110300 534569570 3405 3405 3415 3390 7602
500 20250401 110200 508715075 3405 3425 3425 3400 6443
501 20250401 110100 486758385 3425 3415 3440 3410 21128
502 20250401 110000 414482885 3410 3400 3415 3380 16714
503 20250401 105900 357646100 3395 3390 3405 3385 4471
504 20250401 105800 342461910 3390 3390 3400 3375 10342
505 20250401 105700 307378250 3395 3365 3395 3365 7300
506 20250401 105600 282693395 3365 3360 3365 3340 5399
507 20250401 105500 264582085 3355 3325 3355 3325 13762
508 20250401 105400 218538955 3320 3315 3330 3315 1143
509 20250401 105300 214741160 3315 3315 3315 3310 630
510 20250401 105200 212652720 3300 3305 3320 3295 5884
511 20250401 105100 193196660 3310 3295 3310 3295 2871
512 20250401 105000 183722690 3300 3290 3300 3290 3098
513 20250401 104900 173505965 3290 3280 3290 3280 517
514 20250401 104800 171805100 3275 3260 3275 3255 723
515 20250401 104700 169443410 3265 3285 3300 3260 2756
516 20250401 104600 160394720 3285 3265 3290 3265 4068
517 20250401 104500 147053615 3260 3245 3260 3245 189
518 20250401 104400 146437600 3230 3230 3230 3230 0
519 20250401 104300 146437600 3230 3220 3240 3220 4944
520 20250401 104200 130429100 3215 3200 3215 3200 925
521 20250401 104100 127466225 3185 3185 3185 3185 0
522 20250401 104000 127466225 3185 3185 3185 3185 9
523 20250401 103900 127437560 3185 3185 3185 3185 106
524 20250401 103800 127099950 3200 3200 3200 3200 0
525 20250401 103700 127099950 3200 3200 3200 3200 0
526 20250401 103600 127099950 3200 3200 3200 3200 0
527 20250401 103500 127099950 3200 3200 3200 3200 0
528 20250401 103400 127099950 3200 3200 3200 3200 0
529 20250401 103300 127099950 3200 3200 3200 3200 0
530 20250401 103200 127099950 3200 3190 3200 3190 2682
531 20250401 103100 118542690 3190 3190 3190 3190 0
532 20250401 103000 118542690 3190 3190 3190 3190 0
533 20250401 102900 118542690 3190 3190 3190 3190 73
534 20250401 102800 118309820 3200 3200 3200 3200 4
535 20250401 102700 118297020 3210 3210 3210 3210 0
536 20250401 102600 118297020 3210 3210 3210 3210 0
537 20250401 102500 118297020 3210 3210 3210 3210 0
538 20250401 102400 118297020 3210 3210 3210 3210 0
539 20250401 102300 118297020 3210 3210 3210 3210 14
540 20250401 102200 118252080 3200 3200 3200 3200 422
541 20250401 102100 116901680 3220 3220 3220 3220 0
542 20250401 102000 116901680 3220 3220 3220 3220 0
543 20250401 101900 116901680 3220 3220 3220 3220 246
544 20250401 101800 116109560 3220 3220 3220 3220 0
545 20250401 101700 116109560 3220 3220 3220 3220 1
546 20250401 101600 116106340 3215 3215 3215 3215 2
547 20250401 101500 116099910 3215 3205 3215 3205 928
548 20250401 101400 113123160 3200 3200 3200 3200 0
549 20250401 101300 113123160 3200 3200 3200 3200 300
550 20250401 101200 112163160 3200 3200 3200 3200 0
551 20250401 101100 112163160 3200 3200 3200 3200 809
552 20250401 101000 109574360 3195 3195 3195 3195 0
553 20250401 100900 109574360 3195 3195 3195 3195 98
554 20250401 100800 109261250 3195 3195 3195 3195 100
555 20250401 100700 108941750 3190 3200 3200 3190 24
556 20250401 100600 108865180 3190 3190 3190 3190 0
557 20250401 100500 108865180 3190 3190 3190 3190 363
558 20250401 100400 107707210 3185 3185 3185 3185 73
559 20250401 100300 107474705 3185 3185 3185 3185 0
560 20250401 100200 107474705 3185 3185 3185 3185 0
561 20250401 100100 107474705 3185 3185 3185 3185 0
562 20250401 100000 107474705 3185 3190 3190 3185 584
563 20250401 095900 105613245 3185 3185 3185 3185 0
564 20250401 095800 105613245 3185 3185 3185 3185 0
565 20250401 095700 105613245 3185 3190 3190 3185 312
566 20250401 095600 104619175 3190 3190 3190 3190 0
567 20250401 095500 104619175 3190 3190 3190 3190 0
568 20250401 095400 104619175 3190 3195 3195 3190 471
569 20250401 095300 103115685 3195 3195 3195 3195 0
570 20250401 095200 103115685 3195 3195 3195 3195 1288
571 20250401 095100 99000525 3200 3200 3200 3200 0
572 20250401 095000 99000525 3200 3200 3200 3200 10
573 20250401 094900 98968525 3205 3205 3205 3205 1
574 20250401 094800 98965320 3205 3195 3205 3195 14
575 20250401 094700 98920580 3195 3210 3210 3195 81
576 20250401 094600 98661770 3195 3195 3195 3195 0
577 20250401 094500 98661770 3195 3195 3195 3195 0
578 20250401 094400 98661770 3195 3195 3195 3195 3
579 20250401 094300 98652185 3195 3195 3195 3195 0
580 20250401 094200 98652185 3195 3200 3200 3195 1494
581 20250401 094100 93871395 3200 3200 3200 3200 400
582 20250401 094000 92591395 3200 3200 3200 3200 0
583 20250401 093900 92591395 3200 3200 3200 3200 75
584 20250401 093800 92351395 3200 3205 3205 3200 101
585 20250401 093700 92027695 3200 3200 3200 3200 0
586 20250401 093600 92027695 3200 3205 3205 3200 757
587 20250401 093500 89604745 3205 3205 3205 3205 20
588 20250401 093400 89540645 3205 3205 3205 3205 240
589 20250401 093300 88771445 3210 3210 3210 3210 0
590 20250401 093200 88771445 3210 3205 3210 3205 222
591 20250401 093100 88059820 3210 3215 3215 3210 879
592 20250401 093000 85235305 3215 3220 3220 3215 50
593 20250401 092900 85074535 3220 3225 3225 3220 312
594 20250401 092800 84069690 3230 3235 3235 3230 383
595 20250401 092700 82832550 3235 3240 3240 3235 237
596 20250401 092600 82065430 3240 3240 3240 3240 0
597 20250401 092500 82065430 3240 3240 3240 3240 919
598 20250401 092400 79087870 3240 3245 3245 3240 606
599 20250401 092300 77121770 3255 3260 3260 3245 27
600 20250401 092200 77034070 3245 3255 3265 3245 1324
601 20250401 092100 72731715 3265 3270 3270 3255 1547
602 20250401 092000 67687060 3285 3285 3285 3270 457
603 20250401 091900 66189005 3275 3270 3285 3270 518
604 20250401 091800 64492110 3270 3270 3270 3270 255
605 20250401 091700 63658260 3270 3265 3270 3265 188
606 20250401 091600 63044435 3265 3265 3265 3260 127
607 20250401 091500 62630395 3260 3255 3260 3255 422
608 20250401 091400 61254680 3260 3260 3260 3260 389
609 20250401 091300 59986540 3255 3245 3255 3245 3739
610 20250401 091200 47850355 3245 3250 3255 3240 2798
611 20250401 091100 38763255 3245 3250 3250 3240 733
612 20250401 091000 36383500 3250 3245 3250 3237 1345
613 20250401 090900 32020565 3245 3210 3245 3210 3083
614 20250401 090800 22075650 3235 3220 3235 3210 3677
615 20250401 090700 10200770 3225 3225 3225 3225 3
616 20250401 090600 10191095 3230 3215 3230 3215 386
617 20250401 090500 8948715 3210 3200 3210 3200 325
618 20250401 090400 7907215 3205 3205 3205 3205 0
619 20250401 090300 7907215 3205 3200 3205 3200 520
620 20250401 090200 6242910 3200 3195 3200 3195 379
621 20250401 090100 5031565 3180 3180 3195 3180 295
622 20250401 090000 4090990 3180 3140 3180 3140 786

1
025550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,32901,25514004,110218350,85471913400,0.13
20250327,32901,25514004,112027905,86875183620,0.13
20250326,32901,25514004,114330975,88661163900,0.13
20250325,32901,25514004,113508450,88023313800,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 32901 25514004 110218350 85471913400 0.13
3 20250327 32901 25514004 112027905 86875183620 0.13
4 20250326 32901 25514004 114330975 88661163900 0.13
5 20250325 32901 25514004 113508450 88023313800 0.13