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

625
030210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,1066661719,3050,3050,3050,3050,7235
20250401,192200,1066661719,3050,3050,3050,3050,0
20250401,192100,1066661719,3050,3050,3050,3050,0
20250401,192000,1066661719,3050,3050,3050,3050,0
20250401,191900,1066661719,3050,3050,3050,3050,0
20250401,191800,1066661719,3050,3050,3050,3050,0
20250401,191700,1066661719,3050,3050,3050,3050,0
20250401,191600,1066661719,3050,3050,3050,3050,0
20250401,191500,1066661719,3050,3050,3050,3050,0
20250401,191400,1066661719,3050,3050,3050,3050,0
20250401,191300,1066661719,3050,3050,3050,3050,0
20250401,191200,1066661719,3050,3050,3050,3050,0
20250401,191100,1066661719,3050,3050,3050,3050,0
20250401,191000,1066661719,3050,3050,3050,3050,0
20250401,190900,1066661719,3050,3050,3050,3050,0
20250401,190800,1066661719,3050,3050,3050,3050,0
20250401,190700,1066661719,3050,3050,3050,3050,0
20250401,190600,1066661719,3050,3050,3050,3050,0
20250401,190500,1066661719,3050,3050,3050,3050,0
20250401,190400,1066661719,3050,3050,3050,3050,0
20250401,190300,1066661719,3050,3050,3050,3050,0
20250401,190200,1066661719,3050,3050,3050,3050,0
20250401,190100,1066661719,3050,3050,3050,3050,0
20250401,190000,1066661719,3050,3050,3050,3050,0
20250401,185900,1066661719,3050,3050,3050,3050,0
20250401,185800,1066661719,3050,3050,3050,3050,0
20250401,185700,1066661719,3050,3050,3050,3050,0
20250401,185600,1066661719,3050,3050,3050,3050,0
20250401,185500,1066661719,3050,3050,3050,3050,0
20250401,185400,1066661719,3050,3050,3050,3050,0
20250401,185300,1066661719,3050,3050,3050,3050,7235
20250401,185200,1066661719,3050,3050,3050,3050,0
20250401,185100,1066661719,3050,3050,3050,3050,0
20250401,185000,1066661719,3050,3050,3050,3050,0
20250401,184900,1066661719,3050,3050,3050,3050,0
20250401,184800,1066661719,3050,3050,3050,3050,0
20250401,184700,1066661719,3050,3050,3050,3050,0
20250401,184600,1066661719,3050,3050,3050,3050,0
20250401,184500,1066661719,3050,3050,3050,3050,0
20250401,184400,1066661719,3050,3050,3050,3050,0
20250401,184300,1066661719,3050,3050,3050,3050,0
20250401,184200,1066661719,3050,3050,3050,3050,0
20250401,184100,1066661719,3050,3050,3050,3050,0
20250401,184000,1066661719,3050,3050,3050,3050,0
20250401,183900,1066661719,3050,3050,3050,3050,0
20250401,183800,1066661719,3050,3050,3050,3050,0
20250401,183700,1066661719,3050,3050,3050,3050,0
20250401,183600,1066661719,3050,3050,3050,3050,0
20250401,183500,1066661719,3050,3050,3050,3050,0
20250401,183400,1066661719,3050,3050,3050,3050,0
20250401,183300,1066661719,3050,3050,3050,3050,0
20250401,183200,1066661719,3050,3050,3050,3050,0
20250401,183100,1066661719,3050,3050,3050,3050,0
20250401,183000,1066661719,3050,3050,3050,3050,0
20250401,182900,1066661719,3050,3050,3050,3050,0
20250401,182800,1066661719,3050,3050,3050,3050,0
20250401,182700,1066661719,3050,3050,3050,3050,0
20250401,182600,1066661719,3050,3050,3050,3050,0
20250401,182500,1066661719,3050,3050,3050,3050,0
20250401,182400,1066661719,3050,3050,3050,3050,0
20250401,182300,1066661719,3050,3050,3050,3050,7235
20250401,182200,1066661719,3050,3050,3050,3050,0
20250401,182100,1066661719,3050,3050,3050,3050,0
20250401,182000,1066661719,3050,3050,3050,3050,0
20250401,181900,1066661719,3050,3050,3050,3050,0
20250401,181800,1066661719,3050,3050,3050,3050,0
20250401,181700,1066661719,3050,3050,3050,3050,0
20250401,181600,1066661719,3050,3050,3050,3050,0
20250401,181500,1066661719,3050,3050,3050,3050,0
20250401,181400,1066661719,3050,3050,3050,3050,0
20250401,181300,1066661719,3050,3050,3050,3050,0
20250401,181200,1066661719,3050,3050,3050,3050,0
20250401,181100,1066661719,3050,3050,3050,3050,0
20250401,181000,1066661719,3050,3050,3050,3050,0
20250401,180900,1066661719,3050,3050,3050,3050,0
20250401,180800,1066661719,3050,3050,3050,3050,0
20250401,180700,1066661719,3050,3050,3050,3050,0
20250401,180600,1066661719,3050,3050,3050,3050,0
20250401,180500,1066661719,3050,3050,3050,3050,0
20250401,180400,1066661719,3050,3050,3050,3050,0
20250401,180300,1066661719,3050,3050,3050,3050,0
20250401,180200,1066661719,3050,3050,3050,3050,0
20250401,180100,1066661719,3050,3050,3050,3050,0
20250401,180000,1066661719,3050,3050,3050,3050,0
20250401,175900,1066661719,3050,3050,3050,3050,0
20250401,175800,1066661719,3050,3050,3050,3050,0
20250401,175700,1066661719,3050,3050,3050,3050,0
20250401,175600,1066661719,3050,3050,3050,3050,0
20250401,175500,1066661719,3050,3050,3050,3050,0
20250401,175400,1066661719,3050,3050,3050,3050,0
20250401,175300,1066661719,3050,3050,3050,3050,7235
20250401,175200,1066661719,3050,3050,3050,3050,0
20250401,175100,1066661719,3050,3050,3050,3050,0
20250401,175000,1066661719,3050,3050,3050,3050,0
20250401,174900,1066661719,3050,3050,3050,3050,0
20250401,174800,1066661719,3050,3050,3050,3050,0
20250401,174700,1066661719,3050,3050,3050,3050,0
20250401,174600,1066661719,3050,3050,3050,3050,0
20250401,174500,1066661719,3050,3050,3050,3050,0
20250401,174400,1066661719,3050,3050,3050,3050,0
20250401,174300,1066661719,3050,3050,3050,3050,0
20250401,174200,1066661719,3050,3050,3050,3050,0
20250401,174100,1066661719,3050,3050,3050,3050,0
20250401,174000,1066661719,3050,3050,3050,3050,0
20250401,173900,1066661719,3050,3050,3050,3050,0
20250401,173800,1066661719,3050,3050,3050,3050,0
20250401,173700,1066661719,3050,3050,3050,3050,0
20250401,173600,1066661719,3050,3050,3050,3050,0
20250401,173500,1066661719,3050,3050,3050,3050,0
20250401,173400,1066661719,3050,3050,3050,3050,0
20250401,173300,1066661719,3050,3050,3050,3050,0
20250401,173200,1066661719,3050,3050,3050,3050,0
20250401,173100,1066661719,3050,3050,3050,3050,0
20250401,173000,1066661719,3050,3050,3050,3050,0
20250401,172900,1066661719,3050,3050,3050,3050,0
20250401,172800,1066661719,3050,3050,3050,3050,0
20250401,172700,1066661719,3050,3050,3050,3050,0
20250401,172600,1066661719,3050,3050,3050,3050,0
20250401,172500,1066661719,3050,3050,3050,3050,0
20250401,172400,1066661719,3050,3050,3050,3050,0
20250401,172300,1066661719,3050,3050,3050,3050,7235
20250401,172200,1066661719,3050,3050,3050,3050,0
20250401,172100,1066661719,3050,3050,3050,3050,0
20250401,172000,1066661719,3050,3050,3050,3050,0
20250401,171900,1066661719,3050,3050,3050,3050,0
20250401,171800,1066661719,3050,3050,3050,3050,0
20250401,171700,1066661719,3050,3050,3050,3050,0
20250401,171600,1066661719,3050,3050,3050,3050,0
20250401,171500,1066661719,3050,3050,3050,3050,0
20250401,171400,1066661719,3050,3050,3050,3050,0
20250401,171300,1066661719,3050,3050,3050,3050,0
20250401,171200,1066661719,3050,3050,3050,3050,0
20250401,171100,1066661719,3050,3050,3050,3050,0
20250401,171000,1066661719,3050,3050,3050,3050,0
20250401,170900,1066661719,3050,3050,3050,3050,0
20250401,170800,1066661719,3050,3050,3050,3050,0
20250401,170700,1066661719,3050,3050,3050,3050,0
20250401,170600,1066661719,3050,3050,3050,3050,0
20250401,170500,1066661719,3050,3050,3050,3050,0
20250401,170400,1066661719,3050,3050,3050,3050,0
20250401,170300,1066661719,3050,3050,3050,3050,0
20250401,170200,1066661719,3050,3050,3050,3050,0
20250401,170100,1066661719,3050,3050,3050,3050,0
20250401,170000,1066661719,3050,3050,3050,3050,0
20250401,165900,1066661719,3050,3050,3050,3050,0
20250401,165800,1066661719,3050,3050,3050,3050,0
20250401,165700,1066661719,3050,3050,3050,3050,0
20250401,165600,1066661719,3050,3050,3050,3050,0
20250401,165500,1066661719,3050,3050,3050,3050,0
20250401,165400,1066661719,3050,3050,3050,3050,0
20250401,165300,1066661719,3050,3050,3050,3050,7235
20250401,165200,1066661719,3050,3050,3050,3050,0
20250401,165100,1066661719,3050,3050,3050,3050,0
20250401,165000,1066661719,3050,3050,3050,3050,0
20250401,164900,1066661719,3050,3050,3050,3050,0
20250401,164800,1066661719,3050,3050,3050,3050,0
20250401,164700,1066661719,3050,3050,3050,3050,0
20250401,164600,1066661719,3050,3050,3050,3050,0
20250401,164500,1066661719,3050,3050,3050,3050,0
20250401,164400,1066661719,3050,3050,3050,3050,0
20250401,164300,1066661719,3050,3050,3050,3050,0
20250401,164200,1066661719,3050,3050,3050,3050,0
20250401,164100,1066661719,3050,3050,3050,3050,0
20250401,164000,1066661719,3050,3050,3050,3050,0
20250401,163900,1066661719,3050,3050,3050,3050,0
20250401,163800,1066661719,3050,3050,3050,3050,0
20250401,163700,1066661719,3050,3050,3050,3050,0
20250401,163600,1066661719,3050,3050,3050,3050,0
20250401,163500,1066661719,3050,3050,3050,3050,0
20250401,163400,1066661719,3050,3050,3050,3050,0
20250401,163300,1066661719,3050,3050,3050,3050,0
20250401,163200,1066661719,3050,3050,3050,3050,0
20250401,163100,1066661719,3050,3050,3050,3050,0
20250401,163000,1066661719,3050,3050,3050,3050,0
20250401,162900,1066661719,3050,3050,3050,3050,0
20250401,162800,1066661719,3050,3050,3050,3050,0
20250401,162700,1066661719,3050,3050,3050,3050,0
20250401,162600,1066661719,3050,3050,3050,3050,0
20250401,162500,1066661719,3050,3050,3050,3050,0
20250401,162400,1066661719,3050,3050,3050,3050,0
20250401,162300,1066661719,3050,3050,3050,3050,7235
20250401,162200,1066661719,3050,3050,3050,3050,0
20250401,162100,1066661719,3050,3050,3050,3050,0
20250401,162000,1066661719,3050,3050,3050,3050,0
20250401,161900,1066661719,3050,3050,3050,3050,0
20250401,161800,1066661719,3050,3050,3050,3050,0
20250401,161700,1066661719,3050,3050,3050,3050,0
20250401,161600,1066661719,3050,3050,3050,3050,0
20250401,161500,1066661719,3050,3050,3050,3050,0
20250401,161400,1066661719,3050,3050,3050,3050,0
20250401,161300,1066661719,3050,3050,3050,3050,0
20250401,161200,1066661719,3050,3050,3050,3050,0
20250401,161100,1066661719,3050,3050,3050,3050,0
20250401,161000,1066661719,3050,3050,3050,3050,0
20250401,160900,1066661719,3050,3050,3050,3050,0
20250401,160800,1066661719,3050,3050,3050,3050,0
20250401,160700,1066661719,3050,3050,3050,3050,0
20250401,160600,1066661719,3050,3050,3050,3050,0
20250401,160500,1066661719,3050,3050,3050,3050,0
20250401,160400,1066661719,3050,3050,3050,3050,0
20250401,160300,1066661719,3050,3050,3050,3050,0
20250401,160200,1066661719,3050,3050,3050,3050,0
20250401,160100,1066661719,3050,3050,3050,3050,0
20250401,160000,1066661719,3050,3050,3050,3050,0
20250401,155900,1066661719,3050,3050,3050,3050,0
20250401,155800,1066661719,3050,3050,3050,3050,0
20250401,155700,1066661719,3050,3050,3050,3050,0
20250401,155600,1066661719,3050,3050,3050,3050,0
20250401,155500,1066661719,3050,3050,3050,3050,0
20250401,155400,1066661719,3050,3050,3050,3050,0
20250401,155300,1066661719,3050,3050,3050,3050,7235
20250401,155200,1066661719,3050,3050,3050,3050,0
20250401,155100,1066661719,3050,3050,3050,3050,0
20250401,155000,1066661719,3050,3050,3050,3050,0
20250401,154900,1066661719,3050,3050,3050,3050,0
20250401,154800,1066661719,3050,3050,3050,3050,0
20250401,154700,1066661719,3050,3050,3050,3050,0
20250401,154600,1066661719,3050,3050,3050,3050,0
20250401,154500,1066661719,3050,3050,3050,3050,0
20250401,154400,1066661719,3050,3050,3050,3050,0
20250401,154300,1066661719,3050,3050,3050,3050,0
20250401,154200,1066661719,3050,3050,3050,3050,0
20250401,154100,1066661719,3050,3050,3050,3050,0
20250401,154000,1066661719,3050,3050,3050,3050,0
20250401,153900,1066661719,3050,3050,3050,3050,0
20250401,153800,1066661719,3050,3050,3050,3050,0
20250401,153700,1066661719,3050,3050,3050,3050,0
20250401,153600,1066661719,3050,3050,3050,3050,0
20250401,153500,1066661719,3050,3050,3050,3050,0
20250401,153400,1066661719,3050,3050,3050,3050,0
20250401,153300,1066661719,3050,3050,3050,3050,0
20250401,153200,1066661719,3050,3050,3050,3050,0
20250401,153100,1066661719,3050,3050,3050,3050,0
20250401,153000,1066661719,3050,3050,3050,3050,7235
20250401,152900,1044594969,3065,3065,3065,3065,0
20250401,152800,1044594969,3065,3065,3065,3065,0
20250401,152700,1044594969,3065,3065,3065,3065,0
20250401,152600,1044594969,3065,3065,3065,3065,0
20250401,152500,1044594969,3065,3065,3065,3065,0
20250401,152400,1044594969,3065,3065,3065,3065,0
20250401,152300,1044594969,3065,3065,3065,3065,0
20250401,152200,1044594969,3065,3065,3065,3065,0
20250401,152100,1044594969,3065,3065,3065,3065,0
20250401,152000,1044594969,3065,3065,3065,3065,0
20250401,151900,1044594969,3065,3055,3065,3055,1223
20250401,151800,1040856799,3060,3060,3060,3050,1048
20250401,151700,1037655889,3055,3055,3060,3055,666
20250401,151600,1035621244,3055,3055,3060,3055,739
20250401,151500,1033363094,3055,3055,3057,3055,236
20250401,151400,1032642110,3055,3055,3060,3055,1143
20250401,151300,1029149920,3055,3055,3055,3055,416
20250401,151200,1027879040,3055,3055,3055,3055,880
20250401,151100,1025190640,3055,3060,3060,3055,538
20250401,151000,1023546040,3065,3060,3065,3060,177
20250401,150900,1023004320,3065,3060,3065,3060,453
20250401,150800,1021618130,3065,3060,3065,3060,721
20250401,150700,1019410840,3060,3060,3065,3060,660
20250401,150600,1017391230,3060,3065,3070,3060,1210
20250401,150500,1013684430,3065,3065,3065,3065,488
20250401,150400,1012188710,3065,3065,3065,3065,189
20250401,150300,1011609425,3065,3070,3075,3065,2693
20250401,150200,1003342745,3070,3075,3075,3070,934
20250401,150100,1000474025,3075,3080,3080,3075,175
20250401,150000,999935820,3080,3077,3080,3075,831
20250401,145900,997379591,3077,3075,3080,3075,833
20250401,145800,994814765,3075,3080,3080,3075,1400
20250401,145700,990504075,3080,3090,3090,3080,784
20250401,145600,988088615,3085,3085,3090,3085,1375
20250401,145500,983846735,3085,3085,3090,3085,1123
20250401,145400,980382265,3090,3090,3095,3085,437
20250401,145300,979033515,3090,3095,3095,3090,581
20250401,145200,977238190,3090,3090,3095,3090,538
20250401,145100,975575760,3090,3090,3095,3090,609
20250401,145000,973693935,3095,3090,3095,3090,427
20250401,144900,972374485,3090,3095,3095,3090,452
20250401,144800,970977485,3090,3090,3095,3090,414
20250401,144700,969698210,3095,3090,3095,3090,465
20250401,144600,968261220,3095,3090,3095,3085,641
20250401,144500,966281180,3090,3085,3090,3085,458
20250401,144400,964866725,3090,3090,3090,3085,248
20250401,144300,964101050,3090,3085,3090,3085,929
20250401,144200,961235070,3085,3080,3085,3080,397
20250401,144100,960012290,3080,3085,3085,3080,316
20250401,144000,959038840,3080,3080,3090,3080,565
20250401,143900,957298060,3080,3085,3085,3080,138
20250401,143800,956872350,3085,3085,3085,3080,568
20250401,143700,955120075,3085,3100,3100,3085,12028
20250401,143600,917937280,3100,3100,3105,3100,1215
20250401,143500,914170760,3100,3105,3105,3100,2365
20250401,143400,906839005,3105,3105,3110,3100,1405
20250401,143300,902477085,3105,3110,3115,3100,2560
20250401,143200,894525565,3110,3120,3125,3110,2353
20250401,143100,887185740,3125,3135,3135,3125,1140
20250401,143000,883623205,3130,3135,3135,3130,74
20250401,142900,883391580,3130,3130,3130,3130,240
20250401,142800,882640380,3135,3135,3135,3135,6
20250401,142700,882621570,3135,3135,3135,3135,0
20250401,142600,882621570,3135,3135,3135,3135,1
20250401,142500,882618435,3125,3125,3125,3125,50
20250401,142400,882462185,3125,3130,3130,3125,1055
20250401,142300,879160645,3135,3135,3135,3135,200
20250401,142200,878533645,3140,3140,3140,3140,320
20250401,142100,877528845,3140,3140,3140,3140,0
20250401,142000,877528845,3140,3140,3140,3140,513
20250401,141900,875918025,3140,3140,3140,3140,458
20250401,141800,874479905,3140,3140,3140,3135,1033
20250401,141700,871241390,3140,3135,3140,3135,19
20250401,141600,871181800,3135,3135,3135,3135,172
20250401,141500,870642580,3135,3135,3135,3135,607
20250401,141400,868739635,3135,3135,3135,3130,125
20250401,141300,868348370,3135,3130,3135,3130,103
20250401,141200,868025900,3135,3135,3135,3135,4
20250401,141100,868013360,3135,3130,3135,3130,290
20250401,141000,867105225,3130,3130,3130,3130,133
20250401,140900,866688935,3130,3130,3130,3130,11
20250401,140800,866654505,3130,3140,3140,3125,2757
20250401,140700,858033745,3135,3135,3135,3130,321
20250401,140600,857027560,3135,3135,3135,3135,0
20250401,140500,857027560,3135,3135,3135,3130,361
20250401,140400,855897155,3135,3135,3135,3135,206
20250401,140300,855251345,3140,3130,3140,3130,159
20250401,140200,854753115,3130,3130,3130,3130,102
20250401,140100,854433855,3130,3130,3130,3130,1
20250401,140000,854430725,3130,3130,3130,3130,3
20250401,135900,854421335,3130,3130,3130,3130,10
20250401,135800,854390035,3130,3130,3130,3130,0
20250401,135700,854390035,3130,3120,3130,3120,2
20250401,135600,854383785,3135,3135,3135,3135,3
20250401,135500,854374380,3130,3130,3130,3130,73
20250401,135400,854145890,3140,3140,3140,3140,0
20250401,135300,854145890,3140,3140,3140,3130,585
20250401,135200,852311985,3140,3150,3150,3140,1458
20250401,135100,847724950,3145,3140,3145,3140,143
20250401,135000,847275315,3140,3140,3140,3140,313
20250401,134900,846292495,3135,3135,3135,3135,152
20250401,134800,845815975,3130,3125,3130,3125,216
20250401,134700,845139930,3125,3125,3125,3125,35
20250401,134600,845030555,3125,3125,3125,3125,200
20250401,134500,844405555,3120,3120,3120,3120,109
20250401,134400,844065475,3120,3120,3120,3120,140
20250401,134300,843628675,3125,3120,3125,3120,5
20250401,134200,843613055,3130,3130,3130,3130,0
20250401,134100,843613055,3130,3125,3135,3115,1348
20250401,134000,839403650,3125,3125,3125,3125,538
20250401,133900,837722400,3125,3135,3135,3125,324
20250401,133800,836709880,3135,3135,3140,3125,471
20250401,133700,835235730,3135,3140,3140,3135,4
20250401,133600,835223175,3135,3135,3135,3135,0
20250401,133500,835223175,3135,3135,3135,3135,0
20250401,133400,835223175,3135,3145,3145,3135,2960
20250401,133300,825937360,3145,3145,3145,3145,233
20250401,133200,825204575,3150,3150,3150,3150,5
20250401,133100,825188825,3150,3140,3155,3140,1711
20250401,133000,819799320,3140,3150,3150,3140,1592
20250401,132900,814797455,3150,3150,3150,3150,442
20250401,132800,813405155,3145,3145,3145,3145,101
20250401,132700,813087510,3145,3145,3145,3145,489
20250401,132600,811549605,3145,3145,3145,3145,26
20250401,132500,811467835,3140,3130,3140,3130,6163
20250401,132400,792154170,3125,3120,3125,3120,1847
20250401,132300,786385260,3120,3115,3120,3115,2000
20250401,132200,780150260,3120,3120,3120,3120,32
20250401,132100,780050420,3120,3120,3120,3120,1300
20250401,132000,775994420,3115,3115,3115,3115,29
20250401,131900,775904085,3115,3115,3115,3115,60
20250401,131800,775717185,3115,3115,3115,3115,0
20250401,131700,775717185,3115,3115,3115,3115,10
20250401,131600,775686035,3110,3110,3110,3110,316
20250401,131500,774703275,3110,3105,3110,3105,6
20250401,131400,774684640,3105,3105,3105,3105,0
20250401,131300,774684640,3105,3105,3105,3105,169
20250401,131200,774159895,3100,3100,3100,3100,0
20250401,131100,774159895,3100,3100,3100,3100,412
20250401,131000,772882695,3100,3100,3100,3100,2
20250401,130900,772876495,3100,3100,3100,3100,0
20250401,130800,772876495,3100,3100,3100,3100,10
20250401,130700,772845495,3100,3095,3100,3095,53
20250401,130600,772681455,3095,3095,3095,3095,13
20250401,130500,772641220,3095,3095,3095,3095,45
20250401,130400,772501945,3095,3095,3095,3090,152
20250401,130300,772031985,3090,3090,3090,3080,1548
20250401,130200,767256195,3090,3100,3100,3085,3596
20250401,130100,756140290,3100,3100,3100,3100,1250
20250401,130000,752265290,3105,3100,3105,3100,42
20250401,125900,752135035,3105,3105,3105,3105,108
20250401,125800,751799695,3105,3100,3105,3100,31
20250401,125700,751703590,3100,3100,3100,3100,0
20250401,125600,751703590,3100,3100,3100,3100,30
20250401,125500,751610590,3100,3100,3100,3100,130
20250401,125400,751207590,3105,3105,3105,3100,6
20250401,125300,751188965,3105,3100,3105,3100,100
20250401,125200,750878960,3100,3105,3110,3100,1216
20250401,125100,747107015,3105,3105,3105,3105,351
20250401,125000,746017160,3110,3105,3110,3105,40
20250401,124900,745892910,3105,3105,3105,3105,0
20250401,124800,745892910,3105,3105,3105,3105,31
20250401,124700,745796655,3110,3105,3110,3105,31
20250401,124600,745700395,3105,3105,3105,3105,0
20250401,124500,745700395,3105,3110,3110,3105,40
20250401,124400,745576145,3105,3105,3105,3105,594
20250401,124300,743731775,3105,3110,3110,3105,130
20250401,124200,743327625,3105,3115,3115,3105,1970
20250401,124100,737207630,3115,3115,3115,3115,54
20250401,124000,737039420,3115,3115,3115,3110,36
20250401,123900,736927430,3115,3115,3115,3115,7
20250401,123800,736905625,3120,3115,3120,3115,149
20250401,123700,736440970,3115,3115,3115,3110,64
20250401,123600,736241760,3115,3115,3115,3115,130
20250401,123500,735836810,3115,3115,3115,3110,62
20250401,123400,735643830,3110,3105,3110,3105,127
20250401,123300,735249015,3110,3110,3110,3110,5
20250401,123200,735233465,3110,3110,3110,3105,34
20250401,123100,735127875,3110,3110,3110,3110,7
20250401,123000,735106105,3115,3110,3115,3110,12
20250401,122900,735068780,3115,3110,3115,3110,31
20250401,122800,734972365,3115,3110,3115,3110,82
20250401,122700,734717335,3115,3110,3115,3105,1380
20250401,122600,730423915,3110,3110,3110,3105,1222
20250401,122500,726623650,3110,3095,3110,3095,492
20250401,122400,725098440,3095,3100,3100,3095,31
20250401,122300,725002490,3100,3100,3100,3100,516
20250401,122200,723402890,3105,3105,3105,3105,87
20250401,122100,723132755,3105,3100,3105,3100,32
20250401,122000,723033545,3100,3100,3100,3100,30
20250401,121900,722940545,3105,3100,3105,3100,507
20250401,121800,721368810,3100,3105,3105,3100,816
20250401,121700,718838605,3105,3105,3105,3105,5
20250401,121600,718823080,3100,3100,3100,3100,339
20250401,121500,717772180,3100,3100,3100,3100,82
20250401,121400,717517980,3095,3095,3095,3095,30
20250401,121300,717425130,3100,3095,3100,3095,31
20250401,121200,717329180,3100,3105,3105,3095,1666
20250401,121100,712168915,3110,3110,3110,3105,36
20250401,121000,712057110,3110,3115,3115,3105,40
20250401,120900,711932855,3110,3115,3120,3110,1828
20250401,120800,706245210,3115,3110,3115,3107,538
20250401,120700,704572115,3110,3105,3110,3105,47
20250401,120600,704426095,3110,3105,3110,3105,1957
20250401,120500,698345075,3105,3105,3110,3105,372
20250401,120400,697190010,3110,3105,3110,3105,1116
20250401,120300,693723825,3105,3095,3105,3095,321
20250401,120200,692728875,3100,3090,3100,3090,510
20250401,120100,691150965,3095,3095,3095,3095,0
20250401,120000,691150965,3095,3090,3095,3085,1499
20250401,115900,686522010,3090,3080,3090,3080,1467
20250401,115800,682002265,3080,3075,3080,3075,1563
20250401,115700,677190875,3080,3075,3080,3075,468
20250401,115600,675751770,3080,3080,3080,3070,1800
20250401,115500,670216770,3085,3085,3085,3080,591
20250401,115400,668396225,3085,3080,3085,3080,42
20250401,115300,668266805,3085,3085,3090,3080,2283
20250401,115200,661230975,3080,3080,3085,3080,532
20250401,115100,659589910,3085,3095,3095,3085,4176
20250401,115000,646694010,3095,3095,3095,3090,43
20250401,114900,646561075,3095,3095,3095,3095,1655
20250401,114800,641438850,3100,3100,3105,3100,3609
20250401,114700,630247835,3100,3095,3100,3095,157
20250401,114600,629761290,3100,3095,3100,3095,31
20250401,114500,629665340,3095,3100,3100,3095,498
20250401,114400,628123530,3100,3095,3100,3090,686
20250401,114300,626003000,3090,3090,3090,3090,431
20250401,114200,624671210,3100,3100,3100,3090,6102
20250401,114100,605787885,3100,3125,3125,3100,16459
20250401,114000,554600555,3135,3135,3135,3135,2
20250401,113900,554594285,3125,3125,3125,3125,30
20250401,113800,554500535,3125,3125,3125,3125,0
20250401,113700,554500535,3125,3130,3130,3125,31
20250401,113600,554403655,3130,3125,3130,3125,31
20250401,113500,554306775,3130,3132,3132,3120,5006
20250401,113400,538662280,3130,3135,3135,3130,31
20250401,113300,538565245,3135,3130,3135,3130,350
20250401,113200,537468150,3135,3135,3135,3135,2
20250401,113100,537461880,3130,3130,3130,3130,871
20250401,113000,534735650,3130,3135,3135,3130,429
20250401,112900,533392875,3130,3130,3130,3130,30
20250401,112800,533298975,3130,3135,3135,3130,280
20250401,112700,532422075,3135,3135,3135,3135,2
20250401,112600,532415805,3130,3135,3135,3130,530
20250401,112500,530754405,3130,3130,3130,3130,31
20250401,112400,530657375,3135,3135,3135,3130,407
20250401,112300,529381830,3130,3130,3130,3125,1625
20250401,112200,524295730,3125,3125,3125,3125,100
20250401,112100,523983230,3125,3125,3125,3125,130
20250401,112000,523576980,3125,3125,3125,3125,30
20250401,111900,523483230,3130,3125,3130,3125,389
20250401,111800,522267055,3125,3150,3150,3125,11575
20250401,111700,485951495,3150,3145,3150,3145,32
20250401,111600,485850850,3145,3145,3145,3145,30
20250401,111500,485756500,3150,3145,3150,3145,49
20250401,111400,485602390,3145,3145,3145,3145,0
20250401,111300,485602390,3145,3140,3145,3140,31
20250401,111200,485505045,3140,3145,3145,3140,1570
20250401,111100,480571700,3145,3145,3145,3145,0
20250401,111000,480571700,3145,3150,3150,3145,56
20250401,110900,480395455,3150,3135,3150,3135,1723
20250401,110800,474977975,3135,3135,3135,3135,461
20250401,110700,473532740,3140,3150,3155,3140,2536
20250401,110600,465562465,3160,3160,3160,3160,0
20250401,110500,465562465,3160,3150,3160,3150,111
20250401,110400,465212705,3160,3160,3160,3160,5
20250401,110300,465196905,3165,3160,3165,3160,1000
20250401,110200,462032240,3145,3155,3155,3145,352
20250401,110100,460923835,3155,3155,3155,3150,105
20250401,110000,460593075,3150,3155,3155,3150,90
20250401,105900,460309390,3160,3150,3160,3150,1544
20250401,105800,455437755,3165,3160,3165,3145,702
20250401,105700,453225050,3165,3180,3180,3160,3731
20250401,105600,441401845,3185,3180,3185,3180,65
20250401,105500,441194970,3185,3180,3185,3180,114
20250401,105400,440832445,3180,3170,3180,3170,90
20250401,105300,440547125,3170,3170,3170,3170,30
20250401,105200,440452025,3175,3150,3175,3150,1645
20250401,105100,435241865,3150,3145,3150,3140,205
20250401,105000,434597285,3135,3140,3140,3135,3100
20250401,104900,424868260,3140,3135,3140,3135,1291
20250401,104800,420819900,3140,3135,3140,3135,5169
20250401,104700,404590080,3140,3145,3145,3140,423
20250401,104600,403261730,3145,3140,3145,3140,73
20250401,104500,403032385,3145,3145,3145,3145,5
20250401,104400,403016660,3150,3150,3150,3150,285
20250401,104300,402118910,3150,3150,3150,3145,101
20250401,104200,401800910,3145,3145,3145,3145,5
20250401,104100,401785185,3140,3140,3145,3140,2884
20250401,104000,392729345,3140,3135,3140,3135,32
20250401,103900,392629020,3140,3140,3140,3140,1
20250401,103800,392625880,3135,3140,3140,3135,195
20250401,103700,392013770,3135,3140,3140,3135,138
20250401,103600,391580950,3140,3140,3140,3135,579
20250401,103500,389763040,3140,3140,3140,3140,32
20250401,103400,389662560,3140,3140,3140,3140,1013
20250401,103300,386481740,3140,3145,3145,3140,242
20250401,103200,385720750,3145,3140,3145,3140,3735
20250401,103100,373984030,3145,3155,3155,3145,4203
20250401,103000,360753985,3160,3160,3160,3155,141
20250401,102900,360308575,3160,3160,3160,3160,100
20250401,102800,359992575,3155,3155,3155,3155,30
20250401,102700,359897925,3155,3155,3155,3155,30
20250401,102600,359803275,3155,3155,3155,3155,20
20250401,102500,359740175,3155,3155,3155,3155,30
20250401,102400,359645525,3155,3150,3155,3150,303
20250401,102300,358689715,3155,3155,3155,3155,1
20250401,102200,358686560,3150,3175,3175,3150,3766
20250401,102100,346781070,3175,3155,3175,3155,5458
20250401,102000,329511480,3155,3160,3160,3155,35
20250401,101900,329401030,3160,3160,3160,3160,0
20250401,101800,329401030,3160,3160,3160,3160,0
20250401,101700,329401030,3160,3160,3165,3160,221
20250401,101600,328702655,3170,3170,3170,3170,0
20250401,101500,328702655,3170,3165,3170,3165,226
20250401,101400,327987090,3145,3175,3175,3145,7369
20250401,101300,304698020,3180,3190,3190,3180,1628
20250401,101200,299520835,3185,3195,3195,3185,1054
20250401,101100,296158105,3200,3205,3205,3195,117
20250401,101000,295784115,3195,3150,3195,3150,4444
20250401,100900,281639480,3160,3150,3160,3150,3331
20250401,100800,271117245,3145,3150,3150,3145,52
20250401,100700,270953455,3150,3150,3150,3145,409
20250401,100600,269665255,3155,3160,3160,3150,3791
20250401,100500,257710140,3160,3160,3160,3155,896
20250401,100400,254880005,3165,3170,3170,3165,434
20250401,100300,253505330,3170,3170,3170,3170,28
20250401,100200,253416570,3170,3185,3185,3170,3419
20250401,100100,242568550,3185,3185,3200,3185,138
20250401,100000,242128970,3200,3200,3205,3185,1901
20250401,095900,236053705,3195,3200,3210,3185,9496
20250401,095800,205740395,3210,3205,3210,3200,1782
20250401,095700,200025210,3215,3210,3215,3210,1007
20250401,095600,196792735,3210,3210,3210,3210,30
20250401,095500,196696435,3215,3220,3225,3215,825
20250401,095400,194043675,3225,3240,3240,3225,2388
20250401,095300,186337080,3235,3235,3240,3230,209
20250401,095200,185661150,3245,3245,3245,3245,1
20250401,095100,185657905,3240,3240,3245,3240,44
20250401,095000,185515315,3240,3255,3255,3235,1044
20250401,094900,182123125,3260,3265,3300,3255,1523
20250401,094800,177163185,3260,3260,3260,3235,7892
20250401,094700,151574580,3265,3265,3265,3265,115
20250401,094600,151199105,3275,3265,3275,3265,53
20250401,094500,151025765,3265,3260,3265,3250,2945
20250401,094400,141426465,3255,3265,3300,3255,1452
20250401,094300,136693990,3265,3250,3265,3250,586
20250401,094200,134786230,3250,3250,3250,3225,7813
20250401,094100,109497985,3245,3250,3250,3245,26
20250401,094000,109413610,3240,3255,3255,3240,1403
20250401,093900,104864140,3255,3245,3255,3245,916
20250401,093800,101883305,3245,3240,3245,3240,105
20250401,093700,101542850,3240,3235,3240,3235,616
20250401,093600,99548225,3235,3235,3235,3235,1
20250401,093500,99544990,3235,3240,3240,3235,26
20250401,093400,99460870,3245,3240,3245,3235,37
20250401,093300,99341090,3240,3245,3245,3230,4854
20250401,093200,83628965,3245,3250,3250,3245,54
20250401,093100,83453470,3250,3250,3250,3250,72
20250401,093000,83219470,3250,3265,3270,3250,819
20250401,092900,80556905,3260,3260,3260,3260,89
20250401,092800,80266765,3250,3275,3275,3250,5617
20250401,092700,61955300,3275,3275,3275,3275,31
20250401,092600,61853775,3280,3280,3285,3280,68
20250401,092500,61630725,3285,3280,3285,3280,71
20250401,092400,61397840,3280,3280,3280,3280,50
20250401,092300,61233840,3280,3275,3280,3275,400
20250401,092200,59922645,3270,3275,3275,3270,244
20250401,092100,59123700,3285,3290,3290,3285,760
20250401,092000,56627070,3290,3300,3300,3290,124
20250401,091900,56219010,3300,3315,3315,3295,1806
20250401,091800,50255305,3315,3315,3315,3310,183
20250401,091700,49649500,3315,3330,3330,3305,2388
20250401,091600,41720930,3335,3340,3340,3335,805
20250401,091500,39035245,3340,3345,3345,3340,61
20250401,091400,38831350,3345,3340,3345,3340,82
20250401,091300,38557210,3335,3335,3335,3335,206
20250401,091200,37870200,3335,3330,3340,3325,2534
20250401,091100,29428915,3335,3350,3350,3335,343
20250401,091000,28282600,3350,3385,3385,3350,3055
20250401,090900,18002190,3390,3390,3390,3390,146
20250401,090800,17507250,3400,3400,3400,3400,1
20250401,090700,17503850,3405,3405,3405,3405,87
20250401,090600,17207615,3410,3430,3430,3410,930
20250401,090500,14035155,3440,3440,3440,3440,1
20250401,090400,14031715,3420,3410,3420,3410,150
20250401,090300,13519555,3410,3405,3410,3400,336
20250401,090200,12375615,3405,3385,3410,3385,1009
20250401,090100,8943470,3385,3385,3425,3385,215
20250401,090000,8211840,3360,3360,3360,3360,2444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 1066661719 3050 3050 3050 3050 7235
3 20250401 192200 1066661719 3050 3050 3050 3050 0
4 20250401 192100 1066661719 3050 3050 3050 3050 0
5 20250401 192000 1066661719 3050 3050 3050 3050 0
6 20250401 191900 1066661719 3050 3050 3050 3050 0
7 20250401 191800 1066661719 3050 3050 3050 3050 0
8 20250401 191700 1066661719 3050 3050 3050 3050 0
9 20250401 191600 1066661719 3050 3050 3050 3050 0
10 20250401 191500 1066661719 3050 3050 3050 3050 0
11 20250401 191400 1066661719 3050 3050 3050 3050 0
12 20250401 191300 1066661719 3050 3050 3050 3050 0
13 20250401 191200 1066661719 3050 3050 3050 3050 0
14 20250401 191100 1066661719 3050 3050 3050 3050 0
15 20250401 191000 1066661719 3050 3050 3050 3050 0
16 20250401 190900 1066661719 3050 3050 3050 3050 0
17 20250401 190800 1066661719 3050 3050 3050 3050 0
18 20250401 190700 1066661719 3050 3050 3050 3050 0
19 20250401 190600 1066661719 3050 3050 3050 3050 0
20 20250401 190500 1066661719 3050 3050 3050 3050 0
21 20250401 190400 1066661719 3050 3050 3050 3050 0
22 20250401 190300 1066661719 3050 3050 3050 3050 0
23 20250401 190200 1066661719 3050 3050 3050 3050 0
24 20250401 190100 1066661719 3050 3050 3050 3050 0
25 20250401 190000 1066661719 3050 3050 3050 3050 0
26 20250401 185900 1066661719 3050 3050 3050 3050 0
27 20250401 185800 1066661719 3050 3050 3050 3050 0
28 20250401 185700 1066661719 3050 3050 3050 3050 0
29 20250401 185600 1066661719 3050 3050 3050 3050 0
30 20250401 185500 1066661719 3050 3050 3050 3050 0
31 20250401 185400 1066661719 3050 3050 3050 3050 0
32 20250401 185300 1066661719 3050 3050 3050 3050 7235
33 20250401 185200 1066661719 3050 3050 3050 3050 0
34 20250401 185100 1066661719 3050 3050 3050 3050 0
35 20250401 185000 1066661719 3050 3050 3050 3050 0
36 20250401 184900 1066661719 3050 3050 3050 3050 0
37 20250401 184800 1066661719 3050 3050 3050 3050 0
38 20250401 184700 1066661719 3050 3050 3050 3050 0
39 20250401 184600 1066661719 3050 3050 3050 3050 0
40 20250401 184500 1066661719 3050 3050 3050 3050 0
41 20250401 184400 1066661719 3050 3050 3050 3050 0
42 20250401 184300 1066661719 3050 3050 3050 3050 0
43 20250401 184200 1066661719 3050 3050 3050 3050 0
44 20250401 184100 1066661719 3050 3050 3050 3050 0
45 20250401 184000 1066661719 3050 3050 3050 3050 0
46 20250401 183900 1066661719 3050 3050 3050 3050 0
47 20250401 183800 1066661719 3050 3050 3050 3050 0
48 20250401 183700 1066661719 3050 3050 3050 3050 0
49 20250401 183600 1066661719 3050 3050 3050 3050 0
50 20250401 183500 1066661719 3050 3050 3050 3050 0
51 20250401 183400 1066661719 3050 3050 3050 3050 0
52 20250401 183300 1066661719 3050 3050 3050 3050 0
53 20250401 183200 1066661719 3050 3050 3050 3050 0
54 20250401 183100 1066661719 3050 3050 3050 3050 0
55 20250401 183000 1066661719 3050 3050 3050 3050 0
56 20250401 182900 1066661719 3050 3050 3050 3050 0
57 20250401 182800 1066661719 3050 3050 3050 3050 0
58 20250401 182700 1066661719 3050 3050 3050 3050 0
59 20250401 182600 1066661719 3050 3050 3050 3050 0
60 20250401 182500 1066661719 3050 3050 3050 3050 0
61 20250401 182400 1066661719 3050 3050 3050 3050 0
62 20250401 182300 1066661719 3050 3050 3050 3050 7235
63 20250401 182200 1066661719 3050 3050 3050 3050 0
64 20250401 182100 1066661719 3050 3050 3050 3050 0
65 20250401 182000 1066661719 3050 3050 3050 3050 0
66 20250401 181900 1066661719 3050 3050 3050 3050 0
67 20250401 181800 1066661719 3050 3050 3050 3050 0
68 20250401 181700 1066661719 3050 3050 3050 3050 0
69 20250401 181600 1066661719 3050 3050 3050 3050 0
70 20250401 181500 1066661719 3050 3050 3050 3050 0
71 20250401 181400 1066661719 3050 3050 3050 3050 0
72 20250401 181300 1066661719 3050 3050 3050 3050 0
73 20250401 181200 1066661719 3050 3050 3050 3050 0
74 20250401 181100 1066661719 3050 3050 3050 3050 0
75 20250401 181000 1066661719 3050 3050 3050 3050 0
76 20250401 180900 1066661719 3050 3050 3050 3050 0
77 20250401 180800 1066661719 3050 3050 3050 3050 0
78 20250401 180700 1066661719 3050 3050 3050 3050 0
79 20250401 180600 1066661719 3050 3050 3050 3050 0
80 20250401 180500 1066661719 3050 3050 3050 3050 0
81 20250401 180400 1066661719 3050 3050 3050 3050 0
82 20250401 180300 1066661719 3050 3050 3050 3050 0
83 20250401 180200 1066661719 3050 3050 3050 3050 0
84 20250401 180100 1066661719 3050 3050 3050 3050 0
85 20250401 180000 1066661719 3050 3050 3050 3050 0
86 20250401 175900 1066661719 3050 3050 3050 3050 0
87 20250401 175800 1066661719 3050 3050 3050 3050 0
88 20250401 175700 1066661719 3050 3050 3050 3050 0
89 20250401 175600 1066661719 3050 3050 3050 3050 0
90 20250401 175500 1066661719 3050 3050 3050 3050 0
91 20250401 175400 1066661719 3050 3050 3050 3050 0
92 20250401 175300 1066661719 3050 3050 3050 3050 7235
93 20250401 175200 1066661719 3050 3050 3050 3050 0
94 20250401 175100 1066661719 3050 3050 3050 3050 0
95 20250401 175000 1066661719 3050 3050 3050 3050 0
96 20250401 174900 1066661719 3050 3050 3050 3050 0
97 20250401 174800 1066661719 3050 3050 3050 3050 0
98 20250401 174700 1066661719 3050 3050 3050 3050 0
99 20250401 174600 1066661719 3050 3050 3050 3050 0
100 20250401 174500 1066661719 3050 3050 3050 3050 0
101 20250401 174400 1066661719 3050 3050 3050 3050 0
102 20250401 174300 1066661719 3050 3050 3050 3050 0
103 20250401 174200 1066661719 3050 3050 3050 3050 0
104 20250401 174100 1066661719 3050 3050 3050 3050 0
105 20250401 174000 1066661719 3050 3050 3050 3050 0
106 20250401 173900 1066661719 3050 3050 3050 3050 0
107 20250401 173800 1066661719 3050 3050 3050 3050 0
108 20250401 173700 1066661719 3050 3050 3050 3050 0
109 20250401 173600 1066661719 3050 3050 3050 3050 0
110 20250401 173500 1066661719 3050 3050 3050 3050 0
111 20250401 173400 1066661719 3050 3050 3050 3050 0
112 20250401 173300 1066661719 3050 3050 3050 3050 0
113 20250401 173200 1066661719 3050 3050 3050 3050 0
114 20250401 173100 1066661719 3050 3050 3050 3050 0
115 20250401 173000 1066661719 3050 3050 3050 3050 0
116 20250401 172900 1066661719 3050 3050 3050 3050 0
117 20250401 172800 1066661719 3050 3050 3050 3050 0
118 20250401 172700 1066661719 3050 3050 3050 3050 0
119 20250401 172600 1066661719 3050 3050 3050 3050 0
120 20250401 172500 1066661719 3050 3050 3050 3050 0
121 20250401 172400 1066661719 3050 3050 3050 3050 0
122 20250401 172300 1066661719 3050 3050 3050 3050 7235
123 20250401 172200 1066661719 3050 3050 3050 3050 0
124 20250401 172100 1066661719 3050 3050 3050 3050 0
125 20250401 172000 1066661719 3050 3050 3050 3050 0
126 20250401 171900 1066661719 3050 3050 3050 3050 0
127 20250401 171800 1066661719 3050 3050 3050 3050 0
128 20250401 171700 1066661719 3050 3050 3050 3050 0
129 20250401 171600 1066661719 3050 3050 3050 3050 0
130 20250401 171500 1066661719 3050 3050 3050 3050 0
131 20250401 171400 1066661719 3050 3050 3050 3050 0
132 20250401 171300 1066661719 3050 3050 3050 3050 0
133 20250401 171200 1066661719 3050 3050 3050 3050 0
134 20250401 171100 1066661719 3050 3050 3050 3050 0
135 20250401 171000 1066661719 3050 3050 3050 3050 0
136 20250401 170900 1066661719 3050 3050 3050 3050 0
137 20250401 170800 1066661719 3050 3050 3050 3050 0
138 20250401 170700 1066661719 3050 3050 3050 3050 0
139 20250401 170600 1066661719 3050 3050 3050 3050 0
140 20250401 170500 1066661719 3050 3050 3050 3050 0
141 20250401 170400 1066661719 3050 3050 3050 3050 0
142 20250401 170300 1066661719 3050 3050 3050 3050 0
143 20250401 170200 1066661719 3050 3050 3050 3050 0
144 20250401 170100 1066661719 3050 3050 3050 3050 0
145 20250401 170000 1066661719 3050 3050 3050 3050 0
146 20250401 165900 1066661719 3050 3050 3050 3050 0
147 20250401 165800 1066661719 3050 3050 3050 3050 0
148 20250401 165700 1066661719 3050 3050 3050 3050 0
149 20250401 165600 1066661719 3050 3050 3050 3050 0
150 20250401 165500 1066661719 3050 3050 3050 3050 0
151 20250401 165400 1066661719 3050 3050 3050 3050 0
152 20250401 165300 1066661719 3050 3050 3050 3050 7235
153 20250401 165200 1066661719 3050 3050 3050 3050 0
154 20250401 165100 1066661719 3050 3050 3050 3050 0
155 20250401 165000 1066661719 3050 3050 3050 3050 0
156 20250401 164900 1066661719 3050 3050 3050 3050 0
157 20250401 164800 1066661719 3050 3050 3050 3050 0
158 20250401 164700 1066661719 3050 3050 3050 3050 0
159 20250401 164600 1066661719 3050 3050 3050 3050 0
160 20250401 164500 1066661719 3050 3050 3050 3050 0
161 20250401 164400 1066661719 3050 3050 3050 3050 0
162 20250401 164300 1066661719 3050 3050 3050 3050 0
163 20250401 164200 1066661719 3050 3050 3050 3050 0
164 20250401 164100 1066661719 3050 3050 3050 3050 0
165 20250401 164000 1066661719 3050 3050 3050 3050 0
166 20250401 163900 1066661719 3050 3050 3050 3050 0
167 20250401 163800 1066661719 3050 3050 3050 3050 0
168 20250401 163700 1066661719 3050 3050 3050 3050 0
169 20250401 163600 1066661719 3050 3050 3050 3050 0
170 20250401 163500 1066661719 3050 3050 3050 3050 0
171 20250401 163400 1066661719 3050 3050 3050 3050 0
172 20250401 163300 1066661719 3050 3050 3050 3050 0
173 20250401 163200 1066661719 3050 3050 3050 3050 0
174 20250401 163100 1066661719 3050 3050 3050 3050 0
175 20250401 163000 1066661719 3050 3050 3050 3050 0
176 20250401 162900 1066661719 3050 3050 3050 3050 0
177 20250401 162800 1066661719 3050 3050 3050 3050 0
178 20250401 162700 1066661719 3050 3050 3050 3050 0
179 20250401 162600 1066661719 3050 3050 3050 3050 0
180 20250401 162500 1066661719 3050 3050 3050 3050 0
181 20250401 162400 1066661719 3050 3050 3050 3050 0
182 20250401 162300 1066661719 3050 3050 3050 3050 7235
183 20250401 162200 1066661719 3050 3050 3050 3050 0
184 20250401 162100 1066661719 3050 3050 3050 3050 0
185 20250401 162000 1066661719 3050 3050 3050 3050 0
186 20250401 161900 1066661719 3050 3050 3050 3050 0
187 20250401 161800 1066661719 3050 3050 3050 3050 0
188 20250401 161700 1066661719 3050 3050 3050 3050 0
189 20250401 161600 1066661719 3050 3050 3050 3050 0
190 20250401 161500 1066661719 3050 3050 3050 3050 0
191 20250401 161400 1066661719 3050 3050 3050 3050 0
192 20250401 161300 1066661719 3050 3050 3050 3050 0
193 20250401 161200 1066661719 3050 3050 3050 3050 0
194 20250401 161100 1066661719 3050 3050 3050 3050 0
195 20250401 161000 1066661719 3050 3050 3050 3050 0
196 20250401 160900 1066661719 3050 3050 3050 3050 0
197 20250401 160800 1066661719 3050 3050 3050 3050 0
198 20250401 160700 1066661719 3050 3050 3050 3050 0
199 20250401 160600 1066661719 3050 3050 3050 3050 0
200 20250401 160500 1066661719 3050 3050 3050 3050 0
201 20250401 160400 1066661719 3050 3050 3050 3050 0
202 20250401 160300 1066661719 3050 3050 3050 3050 0
203 20250401 160200 1066661719 3050 3050 3050 3050 0
204 20250401 160100 1066661719 3050 3050 3050 3050 0
205 20250401 160000 1066661719 3050 3050 3050 3050 0
206 20250401 155900 1066661719 3050 3050 3050 3050 0
207 20250401 155800 1066661719 3050 3050 3050 3050 0
208 20250401 155700 1066661719 3050 3050 3050 3050 0
209 20250401 155600 1066661719 3050 3050 3050 3050 0
210 20250401 155500 1066661719 3050 3050 3050 3050 0
211 20250401 155400 1066661719 3050 3050 3050 3050 0
212 20250401 155300 1066661719 3050 3050 3050 3050 7235
213 20250401 155200 1066661719 3050 3050 3050 3050 0
214 20250401 155100 1066661719 3050 3050 3050 3050 0
215 20250401 155000 1066661719 3050 3050 3050 3050 0
216 20250401 154900 1066661719 3050 3050 3050 3050 0
217 20250401 154800 1066661719 3050 3050 3050 3050 0
218 20250401 154700 1066661719 3050 3050 3050 3050 0
219 20250401 154600 1066661719 3050 3050 3050 3050 0
220 20250401 154500 1066661719 3050 3050 3050 3050 0
221 20250401 154400 1066661719 3050 3050 3050 3050 0
222 20250401 154300 1066661719 3050 3050 3050 3050 0
223 20250401 154200 1066661719 3050 3050 3050 3050 0
224 20250401 154100 1066661719 3050 3050 3050 3050 0
225 20250401 154000 1066661719 3050 3050 3050 3050 0
226 20250401 153900 1066661719 3050 3050 3050 3050 0
227 20250401 153800 1066661719 3050 3050 3050 3050 0
228 20250401 153700 1066661719 3050 3050 3050 3050 0
229 20250401 153600 1066661719 3050 3050 3050 3050 0
230 20250401 153500 1066661719 3050 3050 3050 3050 0
231 20250401 153400 1066661719 3050 3050 3050 3050 0
232 20250401 153300 1066661719 3050 3050 3050 3050 0
233 20250401 153200 1066661719 3050 3050 3050 3050 0
234 20250401 153100 1066661719 3050 3050 3050 3050 0
235 20250401 153000 1066661719 3050 3050 3050 3050 7235
236 20250401 152900 1044594969 3065 3065 3065 3065 0
237 20250401 152800 1044594969 3065 3065 3065 3065 0
238 20250401 152700 1044594969 3065 3065 3065 3065 0
239 20250401 152600 1044594969 3065 3065 3065 3065 0
240 20250401 152500 1044594969 3065 3065 3065 3065 0
241 20250401 152400 1044594969 3065 3065 3065 3065 0
242 20250401 152300 1044594969 3065 3065 3065 3065 0
243 20250401 152200 1044594969 3065 3065 3065 3065 0
244 20250401 152100 1044594969 3065 3065 3065 3065 0
245 20250401 152000 1044594969 3065 3065 3065 3065 0
246 20250401 151900 1044594969 3065 3055 3065 3055 1223
247 20250401 151800 1040856799 3060 3060 3060 3050 1048
248 20250401 151700 1037655889 3055 3055 3060 3055 666
249 20250401 151600 1035621244 3055 3055 3060 3055 739
250 20250401 151500 1033363094 3055 3055 3057 3055 236
251 20250401 151400 1032642110 3055 3055 3060 3055 1143
252 20250401 151300 1029149920 3055 3055 3055 3055 416
253 20250401 151200 1027879040 3055 3055 3055 3055 880
254 20250401 151100 1025190640 3055 3060 3060 3055 538
255 20250401 151000 1023546040 3065 3060 3065 3060 177
256 20250401 150900 1023004320 3065 3060 3065 3060 453
257 20250401 150800 1021618130 3065 3060 3065 3060 721
258 20250401 150700 1019410840 3060 3060 3065 3060 660
259 20250401 150600 1017391230 3060 3065 3070 3060 1210
260 20250401 150500 1013684430 3065 3065 3065 3065 488
261 20250401 150400 1012188710 3065 3065 3065 3065 189
262 20250401 150300 1011609425 3065 3070 3075 3065 2693
263 20250401 150200 1003342745 3070 3075 3075 3070 934
264 20250401 150100 1000474025 3075 3080 3080 3075 175
265 20250401 150000 999935820 3080 3077 3080 3075 831
266 20250401 145900 997379591 3077 3075 3080 3075 833
267 20250401 145800 994814765 3075 3080 3080 3075 1400
268 20250401 145700 990504075 3080 3090 3090 3080 784
269 20250401 145600 988088615 3085 3085 3090 3085 1375
270 20250401 145500 983846735 3085 3085 3090 3085 1123
271 20250401 145400 980382265 3090 3090 3095 3085 437
272 20250401 145300 979033515 3090 3095 3095 3090 581
273 20250401 145200 977238190 3090 3090 3095 3090 538
274 20250401 145100 975575760 3090 3090 3095 3090 609
275 20250401 145000 973693935 3095 3090 3095 3090 427
276 20250401 144900 972374485 3090 3095 3095 3090 452
277 20250401 144800 970977485 3090 3090 3095 3090 414
278 20250401 144700 969698210 3095 3090 3095 3090 465
279 20250401 144600 968261220 3095 3090 3095 3085 641
280 20250401 144500 966281180 3090 3085 3090 3085 458
281 20250401 144400 964866725 3090 3090 3090 3085 248
282 20250401 144300 964101050 3090 3085 3090 3085 929
283 20250401 144200 961235070 3085 3080 3085 3080 397
284 20250401 144100 960012290 3080 3085 3085 3080 316
285 20250401 144000 959038840 3080 3080 3090 3080 565
286 20250401 143900 957298060 3080 3085 3085 3080 138
287 20250401 143800 956872350 3085 3085 3085 3080 568
288 20250401 143700 955120075 3085 3100 3100 3085 12028
289 20250401 143600 917937280 3100 3100 3105 3100 1215
290 20250401 143500 914170760 3100 3105 3105 3100 2365
291 20250401 143400 906839005 3105 3105 3110 3100 1405
292 20250401 143300 902477085 3105 3110 3115 3100 2560
293 20250401 143200 894525565 3110 3120 3125 3110 2353
294 20250401 143100 887185740 3125 3135 3135 3125 1140
295 20250401 143000 883623205 3130 3135 3135 3130 74
296 20250401 142900 883391580 3130 3130 3130 3130 240
297 20250401 142800 882640380 3135 3135 3135 3135 6
298 20250401 142700 882621570 3135 3135 3135 3135 0
299 20250401 142600 882621570 3135 3135 3135 3135 1
300 20250401 142500 882618435 3125 3125 3125 3125 50
301 20250401 142400 882462185 3125 3130 3130 3125 1055
302 20250401 142300 879160645 3135 3135 3135 3135 200
303 20250401 142200 878533645 3140 3140 3140 3140 320
304 20250401 142100 877528845 3140 3140 3140 3140 0
305 20250401 142000 877528845 3140 3140 3140 3140 513
306 20250401 141900 875918025 3140 3140 3140 3140 458
307 20250401 141800 874479905 3140 3140 3140 3135 1033
308 20250401 141700 871241390 3140 3135 3140 3135 19
309 20250401 141600 871181800 3135 3135 3135 3135 172
310 20250401 141500 870642580 3135 3135 3135 3135 607
311 20250401 141400 868739635 3135 3135 3135 3130 125
312 20250401 141300 868348370 3135 3130 3135 3130 103
313 20250401 141200 868025900 3135 3135 3135 3135 4
314 20250401 141100 868013360 3135 3130 3135 3130 290
315 20250401 141000 867105225 3130 3130 3130 3130 133
316 20250401 140900 866688935 3130 3130 3130 3130 11
317 20250401 140800 866654505 3130 3140 3140 3125 2757
318 20250401 140700 858033745 3135 3135 3135 3130 321
319 20250401 140600 857027560 3135 3135 3135 3135 0
320 20250401 140500 857027560 3135 3135 3135 3130 361
321 20250401 140400 855897155 3135 3135 3135 3135 206
322 20250401 140300 855251345 3140 3130 3140 3130 159
323 20250401 140200 854753115 3130 3130 3130 3130 102
324 20250401 140100 854433855 3130 3130 3130 3130 1
325 20250401 140000 854430725 3130 3130 3130 3130 3
326 20250401 135900 854421335 3130 3130 3130 3130 10
327 20250401 135800 854390035 3130 3130 3130 3130 0
328 20250401 135700 854390035 3130 3120 3130 3120 2
329 20250401 135600 854383785 3135 3135 3135 3135 3
330 20250401 135500 854374380 3130 3130 3130 3130 73
331 20250401 135400 854145890 3140 3140 3140 3140 0
332 20250401 135300 854145890 3140 3140 3140 3130 585
333 20250401 135200 852311985 3140 3150 3150 3140 1458
334 20250401 135100 847724950 3145 3140 3145 3140 143
335 20250401 135000 847275315 3140 3140 3140 3140 313
336 20250401 134900 846292495 3135 3135 3135 3135 152
337 20250401 134800 845815975 3130 3125 3130 3125 216
338 20250401 134700 845139930 3125 3125 3125 3125 35
339 20250401 134600 845030555 3125 3125 3125 3125 200
340 20250401 134500 844405555 3120 3120 3120 3120 109
341 20250401 134400 844065475 3120 3120 3120 3120 140
342 20250401 134300 843628675 3125 3120 3125 3120 5
343 20250401 134200 843613055 3130 3130 3130 3130 0
344 20250401 134100 843613055 3130 3125 3135 3115 1348
345 20250401 134000 839403650 3125 3125 3125 3125 538
346 20250401 133900 837722400 3125 3135 3135 3125 324
347 20250401 133800 836709880 3135 3135 3140 3125 471
348 20250401 133700 835235730 3135 3140 3140 3135 4
349 20250401 133600 835223175 3135 3135 3135 3135 0
350 20250401 133500 835223175 3135 3135 3135 3135 0
351 20250401 133400 835223175 3135 3145 3145 3135 2960
352 20250401 133300 825937360 3145 3145 3145 3145 233
353 20250401 133200 825204575 3150 3150 3150 3150 5
354 20250401 133100 825188825 3150 3140 3155 3140 1711
355 20250401 133000 819799320 3140 3150 3150 3140 1592
356 20250401 132900 814797455 3150 3150 3150 3150 442
357 20250401 132800 813405155 3145 3145 3145 3145 101
358 20250401 132700 813087510 3145 3145 3145 3145 489
359 20250401 132600 811549605 3145 3145 3145 3145 26
360 20250401 132500 811467835 3140 3130 3140 3130 6163
361 20250401 132400 792154170 3125 3120 3125 3120 1847
362 20250401 132300 786385260 3120 3115 3120 3115 2000
363 20250401 132200 780150260 3120 3120 3120 3120 32
364 20250401 132100 780050420 3120 3120 3120 3120 1300
365 20250401 132000 775994420 3115 3115 3115 3115 29
366 20250401 131900 775904085 3115 3115 3115 3115 60
367 20250401 131800 775717185 3115 3115 3115 3115 0
368 20250401 131700 775717185 3115 3115 3115 3115 10
369 20250401 131600 775686035 3110 3110 3110 3110 316
370 20250401 131500 774703275 3110 3105 3110 3105 6
371 20250401 131400 774684640 3105 3105 3105 3105 0
372 20250401 131300 774684640 3105 3105 3105 3105 169
373 20250401 131200 774159895 3100 3100 3100 3100 0
374 20250401 131100 774159895 3100 3100 3100 3100 412
375 20250401 131000 772882695 3100 3100 3100 3100 2
376 20250401 130900 772876495 3100 3100 3100 3100 0
377 20250401 130800 772876495 3100 3100 3100 3100 10
378 20250401 130700 772845495 3100 3095 3100 3095 53
379 20250401 130600 772681455 3095 3095 3095 3095 13
380 20250401 130500 772641220 3095 3095 3095 3095 45
381 20250401 130400 772501945 3095 3095 3095 3090 152
382 20250401 130300 772031985 3090 3090 3090 3080 1548
383 20250401 130200 767256195 3090 3100 3100 3085 3596
384 20250401 130100 756140290 3100 3100 3100 3100 1250
385 20250401 130000 752265290 3105 3100 3105 3100 42
386 20250401 125900 752135035 3105 3105 3105 3105 108
387 20250401 125800 751799695 3105 3100 3105 3100 31
388 20250401 125700 751703590 3100 3100 3100 3100 0
389 20250401 125600 751703590 3100 3100 3100 3100 30
390 20250401 125500 751610590 3100 3100 3100 3100 130
391 20250401 125400 751207590 3105 3105 3105 3100 6
392 20250401 125300 751188965 3105 3100 3105 3100 100
393 20250401 125200 750878960 3100 3105 3110 3100 1216
394 20250401 125100 747107015 3105 3105 3105 3105 351
395 20250401 125000 746017160 3110 3105 3110 3105 40
396 20250401 124900 745892910 3105 3105 3105 3105 0
397 20250401 124800 745892910 3105 3105 3105 3105 31
398 20250401 124700 745796655 3110 3105 3110 3105 31
399 20250401 124600 745700395 3105 3105 3105 3105 0
400 20250401 124500 745700395 3105 3110 3110 3105 40
401 20250401 124400 745576145 3105 3105 3105 3105 594
402 20250401 124300 743731775 3105 3110 3110 3105 130
403 20250401 124200 743327625 3105 3115 3115 3105 1970
404 20250401 124100 737207630 3115 3115 3115 3115 54
405 20250401 124000 737039420 3115 3115 3115 3110 36
406 20250401 123900 736927430 3115 3115 3115 3115 7
407 20250401 123800 736905625 3120 3115 3120 3115 149
408 20250401 123700 736440970 3115 3115 3115 3110 64
409 20250401 123600 736241760 3115 3115 3115 3115 130
410 20250401 123500 735836810 3115 3115 3115 3110 62
411 20250401 123400 735643830 3110 3105 3110 3105 127
412 20250401 123300 735249015 3110 3110 3110 3110 5
413 20250401 123200 735233465 3110 3110 3110 3105 34
414 20250401 123100 735127875 3110 3110 3110 3110 7
415 20250401 123000 735106105 3115 3110 3115 3110 12
416 20250401 122900 735068780 3115 3110 3115 3110 31
417 20250401 122800 734972365 3115 3110 3115 3110 82
418 20250401 122700 734717335 3115 3110 3115 3105 1380
419 20250401 122600 730423915 3110 3110 3110 3105 1222
420 20250401 122500 726623650 3110 3095 3110 3095 492
421 20250401 122400 725098440 3095 3100 3100 3095 31
422 20250401 122300 725002490 3100 3100 3100 3100 516
423 20250401 122200 723402890 3105 3105 3105 3105 87
424 20250401 122100 723132755 3105 3100 3105 3100 32
425 20250401 122000 723033545 3100 3100 3100 3100 30
426 20250401 121900 722940545 3105 3100 3105 3100 507
427 20250401 121800 721368810 3100 3105 3105 3100 816
428 20250401 121700 718838605 3105 3105 3105 3105 5
429 20250401 121600 718823080 3100 3100 3100 3100 339
430 20250401 121500 717772180 3100 3100 3100 3100 82
431 20250401 121400 717517980 3095 3095 3095 3095 30
432 20250401 121300 717425130 3100 3095 3100 3095 31
433 20250401 121200 717329180 3100 3105 3105 3095 1666
434 20250401 121100 712168915 3110 3110 3110 3105 36
435 20250401 121000 712057110 3110 3115 3115 3105 40
436 20250401 120900 711932855 3110 3115 3120 3110 1828
437 20250401 120800 706245210 3115 3110 3115 3107 538
438 20250401 120700 704572115 3110 3105 3110 3105 47
439 20250401 120600 704426095 3110 3105 3110 3105 1957
440 20250401 120500 698345075 3105 3105 3110 3105 372
441 20250401 120400 697190010 3110 3105 3110 3105 1116
442 20250401 120300 693723825 3105 3095 3105 3095 321
443 20250401 120200 692728875 3100 3090 3100 3090 510
444 20250401 120100 691150965 3095 3095 3095 3095 0
445 20250401 120000 691150965 3095 3090 3095 3085 1499
446 20250401 115900 686522010 3090 3080 3090 3080 1467
447 20250401 115800 682002265 3080 3075 3080 3075 1563
448 20250401 115700 677190875 3080 3075 3080 3075 468
449 20250401 115600 675751770 3080 3080 3080 3070 1800
450 20250401 115500 670216770 3085 3085 3085 3080 591
451 20250401 115400 668396225 3085 3080 3085 3080 42
452 20250401 115300 668266805 3085 3085 3090 3080 2283
453 20250401 115200 661230975 3080 3080 3085 3080 532
454 20250401 115100 659589910 3085 3095 3095 3085 4176
455 20250401 115000 646694010 3095 3095 3095 3090 43
456 20250401 114900 646561075 3095 3095 3095 3095 1655
457 20250401 114800 641438850 3100 3100 3105 3100 3609
458 20250401 114700 630247835 3100 3095 3100 3095 157
459 20250401 114600 629761290 3100 3095 3100 3095 31
460 20250401 114500 629665340 3095 3100 3100 3095 498
461 20250401 114400 628123530 3100 3095 3100 3090 686
462 20250401 114300 626003000 3090 3090 3090 3090 431
463 20250401 114200 624671210 3100 3100 3100 3090 6102
464 20250401 114100 605787885 3100 3125 3125 3100 16459
465 20250401 114000 554600555 3135 3135 3135 3135 2
466 20250401 113900 554594285 3125 3125 3125 3125 30
467 20250401 113800 554500535 3125 3125 3125 3125 0
468 20250401 113700 554500535 3125 3130 3130 3125 31
469 20250401 113600 554403655 3130 3125 3130 3125 31
470 20250401 113500 554306775 3130 3132 3132 3120 5006
471 20250401 113400 538662280 3130 3135 3135 3130 31
472 20250401 113300 538565245 3135 3130 3135 3130 350
473 20250401 113200 537468150 3135 3135 3135 3135 2
474 20250401 113100 537461880 3130 3130 3130 3130 871
475 20250401 113000 534735650 3130 3135 3135 3130 429
476 20250401 112900 533392875 3130 3130 3130 3130 30
477 20250401 112800 533298975 3130 3135 3135 3130 280
478 20250401 112700 532422075 3135 3135 3135 3135 2
479 20250401 112600 532415805 3130 3135 3135 3130 530
480 20250401 112500 530754405 3130 3130 3130 3130 31
481 20250401 112400 530657375 3135 3135 3135 3130 407
482 20250401 112300 529381830 3130 3130 3130 3125 1625
483 20250401 112200 524295730 3125 3125 3125 3125 100
484 20250401 112100 523983230 3125 3125 3125 3125 130
485 20250401 112000 523576980 3125 3125 3125 3125 30
486 20250401 111900 523483230 3130 3125 3130 3125 389
487 20250401 111800 522267055 3125 3150 3150 3125 11575
488 20250401 111700 485951495 3150 3145 3150 3145 32
489 20250401 111600 485850850 3145 3145 3145 3145 30
490 20250401 111500 485756500 3150 3145 3150 3145 49
491 20250401 111400 485602390 3145 3145 3145 3145 0
492 20250401 111300 485602390 3145 3140 3145 3140 31
493 20250401 111200 485505045 3140 3145 3145 3140 1570
494 20250401 111100 480571700 3145 3145 3145 3145 0
495 20250401 111000 480571700 3145 3150 3150 3145 56
496 20250401 110900 480395455 3150 3135 3150 3135 1723
497 20250401 110800 474977975 3135 3135 3135 3135 461
498 20250401 110700 473532740 3140 3150 3155 3140 2536
499 20250401 110600 465562465 3160 3160 3160 3160 0
500 20250401 110500 465562465 3160 3150 3160 3150 111
501 20250401 110400 465212705 3160 3160 3160 3160 5
502 20250401 110300 465196905 3165 3160 3165 3160 1000
503 20250401 110200 462032240 3145 3155 3155 3145 352
504 20250401 110100 460923835 3155 3155 3155 3150 105
505 20250401 110000 460593075 3150 3155 3155 3150 90
506 20250401 105900 460309390 3160 3150 3160 3150 1544
507 20250401 105800 455437755 3165 3160 3165 3145 702
508 20250401 105700 453225050 3165 3180 3180 3160 3731
509 20250401 105600 441401845 3185 3180 3185 3180 65
510 20250401 105500 441194970 3185 3180 3185 3180 114
511 20250401 105400 440832445 3180 3170 3180 3170 90
512 20250401 105300 440547125 3170 3170 3170 3170 30
513 20250401 105200 440452025 3175 3150 3175 3150 1645
514 20250401 105100 435241865 3150 3145 3150 3140 205
515 20250401 105000 434597285 3135 3140 3140 3135 3100
516 20250401 104900 424868260 3140 3135 3140 3135 1291
517 20250401 104800 420819900 3140 3135 3140 3135 5169
518 20250401 104700 404590080 3140 3145 3145 3140 423
519 20250401 104600 403261730 3145 3140 3145 3140 73
520 20250401 104500 403032385 3145 3145 3145 3145 5
521 20250401 104400 403016660 3150 3150 3150 3150 285
522 20250401 104300 402118910 3150 3150 3150 3145 101
523 20250401 104200 401800910 3145 3145 3145 3145 5
524 20250401 104100 401785185 3140 3140 3145 3140 2884
525 20250401 104000 392729345 3140 3135 3140 3135 32
526 20250401 103900 392629020 3140 3140 3140 3140 1
527 20250401 103800 392625880 3135 3140 3140 3135 195
528 20250401 103700 392013770 3135 3140 3140 3135 138
529 20250401 103600 391580950 3140 3140 3140 3135 579
530 20250401 103500 389763040 3140 3140 3140 3140 32
531 20250401 103400 389662560 3140 3140 3140 3140 1013
532 20250401 103300 386481740 3140 3145 3145 3140 242
533 20250401 103200 385720750 3145 3140 3145 3140 3735
534 20250401 103100 373984030 3145 3155 3155 3145 4203
535 20250401 103000 360753985 3160 3160 3160 3155 141
536 20250401 102900 360308575 3160 3160 3160 3160 100
537 20250401 102800 359992575 3155 3155 3155 3155 30
538 20250401 102700 359897925 3155 3155 3155 3155 30
539 20250401 102600 359803275 3155 3155 3155 3155 20
540 20250401 102500 359740175 3155 3155 3155 3155 30
541 20250401 102400 359645525 3155 3150 3155 3150 303
542 20250401 102300 358689715 3155 3155 3155 3155 1
543 20250401 102200 358686560 3150 3175 3175 3150 3766
544 20250401 102100 346781070 3175 3155 3175 3155 5458
545 20250401 102000 329511480 3155 3160 3160 3155 35
546 20250401 101900 329401030 3160 3160 3160 3160 0
547 20250401 101800 329401030 3160 3160 3160 3160 0
548 20250401 101700 329401030 3160 3160 3165 3160 221
549 20250401 101600 328702655 3170 3170 3170 3170 0
550 20250401 101500 328702655 3170 3165 3170 3165 226
551 20250401 101400 327987090 3145 3175 3175 3145 7369
552 20250401 101300 304698020 3180 3190 3190 3180 1628
553 20250401 101200 299520835 3185 3195 3195 3185 1054
554 20250401 101100 296158105 3200 3205 3205 3195 117
555 20250401 101000 295784115 3195 3150 3195 3150 4444
556 20250401 100900 281639480 3160 3150 3160 3150 3331
557 20250401 100800 271117245 3145 3150 3150 3145 52
558 20250401 100700 270953455 3150 3150 3150 3145 409
559 20250401 100600 269665255 3155 3160 3160 3150 3791
560 20250401 100500 257710140 3160 3160 3160 3155 896
561 20250401 100400 254880005 3165 3170 3170 3165 434
562 20250401 100300 253505330 3170 3170 3170 3170 28
563 20250401 100200 253416570 3170 3185 3185 3170 3419
564 20250401 100100 242568550 3185 3185 3200 3185 138
565 20250401 100000 242128970 3200 3200 3205 3185 1901
566 20250401 095900 236053705 3195 3200 3210 3185 9496
567 20250401 095800 205740395 3210 3205 3210 3200 1782
568 20250401 095700 200025210 3215 3210 3215 3210 1007
569 20250401 095600 196792735 3210 3210 3210 3210 30
570 20250401 095500 196696435 3215 3220 3225 3215 825
571 20250401 095400 194043675 3225 3240 3240 3225 2388
572 20250401 095300 186337080 3235 3235 3240 3230 209
573 20250401 095200 185661150 3245 3245 3245 3245 1
574 20250401 095100 185657905 3240 3240 3245 3240 44
575 20250401 095000 185515315 3240 3255 3255 3235 1044
576 20250401 094900 182123125 3260 3265 3300 3255 1523
577 20250401 094800 177163185 3260 3260 3260 3235 7892
578 20250401 094700 151574580 3265 3265 3265 3265 115
579 20250401 094600 151199105 3275 3265 3275 3265 53
580 20250401 094500 151025765 3265 3260 3265 3250 2945
581 20250401 094400 141426465 3255 3265 3300 3255 1452
582 20250401 094300 136693990 3265 3250 3265 3250 586
583 20250401 094200 134786230 3250 3250 3250 3225 7813
584 20250401 094100 109497985 3245 3250 3250 3245 26
585 20250401 094000 109413610 3240 3255 3255 3240 1403
586 20250401 093900 104864140 3255 3245 3255 3245 916
587 20250401 093800 101883305 3245 3240 3245 3240 105
588 20250401 093700 101542850 3240 3235 3240 3235 616
589 20250401 093600 99548225 3235 3235 3235 3235 1
590 20250401 093500 99544990 3235 3240 3240 3235 26
591 20250401 093400 99460870 3245 3240 3245 3235 37
592 20250401 093300 99341090 3240 3245 3245 3230 4854
593 20250401 093200 83628965 3245 3250 3250 3245 54
594 20250401 093100 83453470 3250 3250 3250 3250 72
595 20250401 093000 83219470 3250 3265 3270 3250 819
596 20250401 092900 80556905 3260 3260 3260 3260 89
597 20250401 092800 80266765 3250 3275 3275 3250 5617
598 20250401 092700 61955300 3275 3275 3275 3275 31
599 20250401 092600 61853775 3280 3280 3285 3280 68
600 20250401 092500 61630725 3285 3280 3285 3280 71
601 20250401 092400 61397840 3280 3280 3280 3280 50
602 20250401 092300 61233840 3280 3275 3280 3275 400
603 20250401 092200 59922645 3270 3275 3275 3270 244
604 20250401 092100 59123700 3285 3290 3290 3285 760
605 20250401 092000 56627070 3290 3300 3300 3290 124
606 20250401 091900 56219010 3300 3315 3315 3295 1806
607 20250401 091800 50255305 3315 3315 3315 3310 183
608 20250401 091700 49649500 3315 3330 3330 3305 2388
609 20250401 091600 41720930 3335 3340 3340 3335 805
610 20250401 091500 39035245 3340 3345 3345 3340 61
611 20250401 091400 38831350 3345 3340 3345 3340 82
612 20250401 091300 38557210 3335 3335 3335 3335 206
613 20250401 091200 37870200 3335 3330 3340 3325 2534
614 20250401 091100 29428915 3335 3350 3350 3335 343
615 20250401 091000 28282600 3350 3385 3385 3350 3055
616 20250401 090900 18002190 3390 3390 3390 3390 146
617 20250401 090800 17507250 3400 3400 3400 3400 1
618 20250401 090700 17503850 3405 3405 3405 3405 87
619 20250401 090600 17207615 3410 3430 3430 3410 930
620 20250401 090500 14035155 3440 3440 3440 3440 1
621 20250401 090400 14031715 3420 3410 3420 3410 150
622 20250401 090300 13519555 3410 3405 3410 3400 336
623 20250401 090200 12375615 3405 3385 3410 3385 1009
624 20250401 090100 8943470 3385 3385 3425 3385 215
625 20250401 090000 8211840 3360 3360 3360 3360 2444

1
030210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,113023,60911106,392189810,211361537820,0.19
20250327,113023,60911106,389364235,209838760170,0.19
20250326,112926,60911106,372655800,201006649800,0.19
20250325,112926,60911106,378302100,204052205100,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 113023 60911106 392189810 211361537820 0.19
3 20250327 113023 60911106 389364235 209838760170 0.19
4 20250326 112926 60911106 372655800 201006649800 0.19
5 20250325 112926 60911106 378302100 204052205100 0.19