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
030530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,7500074692,3825,3825,3825,3825,36521
20250401,192200,7500074692,3825,3825,3825,3825,0
20250401,192100,7500074692,3825,3825,3825,3825,0
20250401,192000,7500074692,3825,3825,3825,3825,0
20250401,191900,7500074692,3825,3825,3825,3825,0
20250401,191800,7500074692,3825,3825,3825,3825,0
20250401,191700,7500074692,3825,3825,3825,3825,0
20250401,191600,7500074692,3825,3825,3825,3825,0
20250401,191500,7500074692,3825,3825,3825,3825,0
20250401,191400,7500074692,3825,3825,3825,3825,0
20250401,191300,7500074692,3825,3825,3825,3825,0
20250401,191200,7500074692,3825,3825,3825,3825,0
20250401,191100,7500074692,3825,3825,3825,3825,0
20250401,191000,7500074692,3825,3825,3825,3825,0
20250401,190900,7500074692,3825,3825,3825,3825,0
20250401,190800,7500074692,3825,3825,3825,3825,0
20250401,190700,7500074692,3825,3825,3825,3825,0
20250401,190600,7500074692,3825,3825,3825,3825,0
20250401,190500,7500074692,3825,3825,3825,3825,0
20250401,190400,7500074692,3825,3825,3825,3825,0
20250401,190300,7500074692,3825,3825,3825,3825,0
20250401,190200,7500074692,3825,3825,3825,3825,0
20250401,190100,7500074692,3825,3825,3825,3825,0
20250401,190000,7500074692,3825,3825,3825,3825,0
20250401,185900,7500074692,3825,3825,3825,3825,0
20250401,185800,7500074692,3825,3825,3825,3825,0
20250401,185700,7500074692,3825,3825,3825,3825,0
20250401,185600,7500074692,3825,3825,3825,3825,0
20250401,185500,7500074692,3825,3825,3825,3825,0
20250401,185400,7500074692,3825,3825,3825,3825,0
20250401,185300,7500074692,3825,3825,3825,3825,36521
20250401,185200,7500074692,3825,3825,3825,3825,0
20250401,185100,7500074692,3825,3825,3825,3825,0
20250401,185000,7500074692,3825,3825,3825,3825,0
20250401,184900,7500074692,3825,3825,3825,3825,0
20250401,184800,7500074692,3825,3825,3825,3825,0
20250401,184700,7500074692,3825,3825,3825,3825,0
20250401,184600,7500074692,3825,3825,3825,3825,0
20250401,184500,7500074692,3825,3825,3825,3825,0
20250401,184400,7500074692,3825,3825,3825,3825,0
20250401,184300,7500074692,3825,3825,3825,3825,0
20250401,184200,7500074692,3825,3825,3825,3825,0
20250401,184100,7500074692,3825,3825,3825,3825,0
20250401,184000,7500074692,3825,3825,3825,3825,0
20250401,183900,7500074692,3825,3825,3825,3825,0
20250401,183800,7500074692,3825,3825,3825,3825,0
20250401,183700,7500074692,3825,3825,3825,3825,0
20250401,183600,7500074692,3825,3825,3825,3825,0
20250401,183500,7500074692,3825,3825,3825,3825,0
20250401,183400,7500074692,3825,3825,3825,3825,0
20250401,183300,7500074692,3825,3825,3825,3825,0
20250401,183200,7500074692,3825,3825,3825,3825,0
20250401,183100,7500074692,3825,3825,3825,3825,0
20250401,183000,7500074692,3825,3825,3825,3825,0
20250401,182900,7500074692,3825,3825,3825,3825,0
20250401,182800,7500074692,3825,3825,3825,3825,0
20250401,182700,7500074692,3825,3825,3825,3825,0
20250401,182600,7500074692,3825,3825,3825,3825,0
20250401,182500,7500074692,3825,3825,3825,3825,0
20250401,182400,7500074692,3825,3825,3825,3825,0
20250401,182300,7500074692,3825,3825,3825,3825,36521
20250401,182200,7500074692,3825,3825,3825,3825,0
20250401,182100,7500074692,3825,3825,3825,3825,0
20250401,182000,7500074692,3825,3825,3825,3825,0
20250401,181900,7500074692,3825,3825,3825,3825,0
20250401,181800,7500074692,3825,3825,3825,3825,0
20250401,181700,7500074692,3825,3825,3825,3825,0
20250401,181600,7500074692,3825,3825,3825,3825,0
20250401,181500,7500074692,3825,3825,3825,3825,0
20250401,181400,7500074692,3825,3825,3825,3825,0
20250401,181300,7500074692,3825,3825,3825,3825,0
20250401,181200,7500074692,3825,3825,3825,3825,0
20250401,181100,7500074692,3825,3825,3825,3825,0
20250401,181000,7500074692,3825,3825,3825,3825,0
20250401,180900,7500074692,3825,3825,3825,3825,0
20250401,180800,7500074692,3825,3825,3825,3825,0
20250401,180700,7500074692,3825,3825,3825,3825,0
20250401,180600,7500074692,3825,3825,3825,3825,0
20250401,180500,7500074692,3825,3825,3825,3825,0
20250401,180400,7500074692,3825,3825,3825,3825,0
20250401,180300,7500074692,3825,3825,3825,3825,0
20250401,180200,7500074692,3825,3825,3825,3825,0
20250401,180100,7500074692,3825,3825,3825,3825,0
20250401,180000,7500074692,3825,3825,3825,3825,0
20250401,175900,7500074692,3825,3825,3825,3825,0
20250401,175800,7500074692,3825,3825,3825,3825,0
20250401,175700,7500074692,3825,3825,3825,3825,0
20250401,175600,7500074692,3825,3825,3825,3825,0
20250401,175500,7500074692,3825,3825,3825,3825,0
20250401,175400,7500074692,3825,3825,3825,3825,0
20250401,175300,7500074692,3825,3825,3825,3825,36521
20250401,175200,7500074692,3825,3825,3825,3825,0
20250401,175100,7500074692,3825,3825,3825,3825,0
20250401,175000,7500074692,3825,3825,3825,3825,0
20250401,174900,7500074692,3825,3825,3825,3825,0
20250401,174800,7500074692,3825,3825,3825,3825,0
20250401,174700,7500074692,3825,3825,3825,3825,0
20250401,174600,7500074692,3825,3825,3825,3825,0
20250401,174500,7500074692,3825,3825,3825,3825,0
20250401,174400,7500074692,3825,3825,3825,3825,0
20250401,174300,7500074692,3825,3825,3825,3825,0
20250401,174200,7500074692,3825,3825,3825,3825,0
20250401,174100,7500074692,3825,3825,3825,3825,0
20250401,174000,7500074692,3825,3825,3825,3825,0
20250401,173900,7500074692,3825,3825,3825,3825,0
20250401,173800,7500074692,3825,3825,3825,3825,0
20250401,173700,7500074692,3825,3825,3825,3825,0
20250401,173600,7500074692,3825,3825,3825,3825,0
20250401,173500,7500074692,3825,3825,3825,3825,0
20250401,173400,7500074692,3825,3825,3825,3825,0
20250401,173300,7500074692,3825,3825,3825,3825,0
20250401,173200,7500074692,3825,3825,3825,3825,0
20250401,173100,7500074692,3825,3825,3825,3825,0
20250401,173000,7500074692,3825,3825,3825,3825,0
20250401,172900,7500074692,3825,3825,3825,3825,0
20250401,172800,7500074692,3825,3825,3825,3825,0
20250401,172700,7500074692,3825,3825,3825,3825,0
20250401,172600,7500074692,3825,3825,3825,3825,0
20250401,172500,7500074692,3825,3825,3825,3825,0
20250401,172400,7500074692,3825,3825,3825,3825,0
20250401,172300,7500074692,3825,3825,3825,3825,36521
20250401,172200,7500074692,3825,3825,3825,3825,0
20250401,172100,7500074692,3825,3825,3825,3825,0
20250401,172000,7500074692,3825,3825,3825,3825,0
20250401,171900,7500074692,3825,3825,3825,3825,0
20250401,171800,7500074692,3825,3825,3825,3825,0
20250401,171700,7500074692,3825,3825,3825,3825,0
20250401,171600,7500074692,3825,3825,3825,3825,0
20250401,171500,7500074692,3825,3825,3825,3825,0
20250401,171400,7500074692,3825,3825,3825,3825,0
20250401,171300,7500074692,3825,3825,3825,3825,0
20250401,171200,7500074692,3825,3825,3825,3825,0
20250401,171100,7500074692,3825,3825,3825,3825,0
20250401,171000,7500074692,3825,3825,3825,3825,0
20250401,170900,7500074692,3825,3825,3825,3825,0
20250401,170800,7500074692,3825,3825,3825,3825,0
20250401,170700,7500074692,3825,3825,3825,3825,0
20250401,170600,7500074692,3825,3825,3825,3825,0
20250401,170500,7500074692,3825,3825,3825,3825,0
20250401,170400,7500074692,3825,3825,3825,3825,0
20250401,170300,7500074692,3825,3825,3825,3825,0
20250401,170200,7500074692,3825,3825,3825,3825,0
20250401,170100,7500074692,3825,3825,3825,3825,0
20250401,170000,7500074692,3825,3825,3825,3825,0
20250401,165900,7500074692,3825,3825,3825,3825,0
20250401,165800,7500074692,3825,3825,3825,3825,0
20250401,165700,7500074692,3825,3825,3825,3825,0
20250401,165600,7500074692,3825,3825,3825,3825,0
20250401,165500,7500074692,3825,3825,3825,3825,0
20250401,165400,7500074692,3825,3825,3825,3825,0
20250401,165300,7500074692,3825,3825,3825,3825,36521
20250401,165200,7500074692,3825,3825,3825,3825,0
20250401,165100,7500074692,3825,3825,3825,3825,0
20250401,165000,7500074692,3825,3825,3825,3825,0
20250401,164900,7500074692,3825,3825,3825,3825,0
20250401,164800,7500074692,3825,3825,3825,3825,0
20250401,164700,7500074692,3825,3825,3825,3825,0
20250401,164600,7500074692,3825,3825,3825,3825,0
20250401,164500,7500074692,3825,3825,3825,3825,0
20250401,164400,7500074692,3825,3825,3825,3825,0
20250401,164300,7500074692,3825,3825,3825,3825,0
20250401,164200,7500074692,3825,3825,3825,3825,0
20250401,164100,7500074692,3825,3825,3825,3825,0
20250401,164000,7500074692,3825,3825,3825,3825,0
20250401,163900,7500074692,3825,3825,3825,3825,0
20250401,163800,7500074692,3825,3825,3825,3825,0
20250401,163700,7500074692,3825,3825,3825,3825,0
20250401,163600,7500074692,3825,3825,3825,3825,0
20250401,163500,7500074692,3825,3825,3825,3825,0
20250401,163400,7500074692,3825,3825,3825,3825,0
20250401,163300,7500074692,3825,3825,3825,3825,0
20250401,163200,7500074692,3825,3825,3825,3825,0
20250401,163100,7500074692,3825,3825,3825,3825,0
20250401,163000,7500074692,3825,3825,3825,3825,0
20250401,162900,7500074692,3825,3825,3825,3825,0
20250401,162800,7500074692,3825,3825,3825,3825,0
20250401,162700,7500074692,3825,3825,3825,3825,0
20250401,162600,7500074692,3825,3825,3825,3825,0
20250401,162500,7500074692,3825,3825,3825,3825,0
20250401,162400,7500074692,3825,3825,3825,3825,0
20250401,162300,7500074692,3825,3825,3825,3825,36521
20250401,162200,7500074692,3825,3825,3825,3825,0
20250401,162100,7500074692,3825,3825,3825,3825,0
20250401,162000,7500074692,3825,3825,3825,3825,0
20250401,161900,7500074692,3825,3825,3825,3825,0
20250401,161800,7500074692,3825,3825,3825,3825,0
20250401,161700,7500074692,3825,3825,3825,3825,0
20250401,161600,7500074692,3825,3825,3825,3825,0
20250401,161500,7500074692,3825,3825,3825,3825,0
20250401,161400,7500074692,3825,3825,3825,3825,0
20250401,161300,7500074692,3825,3825,3825,3825,0
20250401,161200,7500074692,3825,3825,3825,3825,0
20250401,161100,7500074692,3825,3825,3825,3825,0
20250401,161000,7500074692,3825,3825,3825,3825,0
20250401,160900,7500074692,3825,3825,3825,3825,0
20250401,160800,7500074692,3825,3825,3825,3825,0
20250401,160700,7500074692,3825,3825,3825,3825,0
20250401,160600,7500074692,3825,3825,3825,3825,0
20250401,160500,7500074692,3825,3825,3825,3825,0
20250401,160400,7500074692,3825,3825,3825,3825,0
20250401,160300,7500074692,3825,3825,3825,3825,0
20250401,160200,7500074692,3825,3825,3825,3825,0
20250401,160100,7500074692,3825,3825,3825,3825,0
20250401,160000,7500074692,3825,3825,3825,3825,0
20250401,155900,7500074692,3825,3825,3825,3825,0
20250401,155800,7500074692,3825,3825,3825,3825,0
20250401,155700,7500074692,3825,3825,3825,3825,0
20250401,155600,7500074692,3825,3825,3825,3825,0
20250401,155500,7500074692,3825,3825,3825,3825,0
20250401,155400,7500074692,3825,3825,3825,3825,0
20250401,155300,7500074692,3825,3825,3825,3825,36521
20250401,155200,7500074692,3825,3825,3825,3825,0
20250401,155100,7500074692,3825,3825,3825,3825,0
20250401,155000,7500074692,3825,3825,3825,3825,0
20250401,154900,7500074692,3825,3825,3825,3825,0
20250401,154800,7500074692,3825,3825,3825,3825,0
20250401,154700,7500074692,3825,3825,3825,3825,0
20250401,154600,7500074692,3825,3825,3825,3825,0
20250401,154500,7500074692,3825,3825,3825,3825,0
20250401,154400,7500074692,3825,3825,3825,3825,0
20250401,154300,7500074692,3825,3825,3825,3825,0
20250401,154200,7500074692,3825,3825,3825,3825,0
20250401,154100,7500074692,3825,3825,3825,3825,0
20250401,154000,7500074692,3825,3825,3825,3825,0
20250401,153900,7500074692,3825,3825,3825,3825,0
20250401,153800,7500074692,3825,3825,3825,3825,0
20250401,153700,7500074692,3825,3825,3825,3825,0
20250401,153600,7500074692,3825,3825,3825,3825,0
20250401,153500,7500074692,3825,3825,3825,3825,0
20250401,153400,7500074692,3825,3825,3825,3825,0
20250401,153300,7500074692,3825,3825,3825,3825,0
20250401,153200,7500074692,3825,3825,3825,3825,0
20250401,153100,7500074692,3825,3825,3825,3825,0
20250401,153000,7500074692,3825,3825,3825,3825,36521
20250401,152900,7360381867,3850,3850,3850,3850,0
20250401,152800,7360381867,3850,3850,3850,3850,0
20250401,152700,7360381867,3850,3850,3850,3850,0
20250401,152600,7360381867,3850,3850,3850,3850,0
20250401,152500,7360381867,3850,3850,3850,3850,0
20250401,152400,7360381867,3850,3850,3850,3850,0
20250401,152300,7360381867,3850,3850,3850,3850,0
20250401,152200,7360381867,3850,3850,3850,3850,0
20250401,152100,7360381867,3850,3850,3850,3850,0
20250401,152000,7360381867,3850,3850,3850,3850,0
20250401,151900,7360381867,3850,3852,3852,3840,6513
20250401,151800,7335331847,3845,3855,3855,3845,5412
20250401,151700,7314492388,3852,3850,3855,3850,3385
20250401,151600,7301459756,3850,3850,3852,3850,1631
20250401,151500,7295180390,3850,3850,3855,3850,723
20250401,151400,7292395990,3855,3850,3855,3850,2623
20250401,151300,7282297435,3855,3845,3855,3845,2185
20250401,151200,7273888240,3850,3850,3850,3845,773
20250401,151100,7270912940,3850,3850,3850,3840,2843
20250401,151000,7259981100,3850,3855,3855,3850,2016
20250401,150900,7252218045,3855,3850,3855,3850,2717
20250401,150800,7241757545,3850,3850,3850,3850,4160
20250401,150700,7225741545,3850,3845,3850,3840,6746
20250401,150600,7199797395,3845,3845,3850,3845,363
20250401,150500,7198401635,3850,3850,3850,3845,672
20250401,150400,7195817000,3850,3850,3855,3847,1710
20250401,150300,7189233898,3855,3855,3855,3855,249
20250401,150200,7188274003,3855,3855,3855,3850,572
20250401,150100,7186070553,3855,3855,3855,3850,4172
20250401,150000,7169996698,3855,3850,3855,3845,2605
20250401,145900,7159968028,3850,3860,3860,3850,6614
20250401,145800,7134474743,3860,3860,3860,3857,1558
20250401,145700,7128461037,3860,3860,3860,3860,300
20250401,145600,7127303037,3860,3860,3862,3860,2539
20250401,145500,7117502423,3862,3865,3865,3860,834
20250401,145400,7114283168,3860,3860,3865,3860,434
20250401,145300,7112607923,3860,3855,3865,3855,2484
20250401,145200,7103022078,3860,3860,3865,3860,1687
20250401,145100,7096510068,3860,3865,3865,3860,584
20250401,145000,7094255808,3860,3860,3865,3860,4114
20250401,144900,7078370768,3860,3860,3860,3860,516
20250401,144800,7076379008,3860,3865,3865,3860,260
20250401,144700,7075375333,3865,3860,3865,3860,905
20250401,144600,7071881933,3860,3860,3860,3860,1400
20250401,144500,7066477933,3860,3865,3865,3860,2095
20250401,144400,7058390478,3860,3865,3870,3860,1422
20250401,144300,7052894613,3865,3870,3870,3865,1192
20250401,144200,7048285203,3870,3865,3870,3860,2480
20250401,144100,7038697848,3870,3870,3870,3870,254
20250401,144000,7037714868,3870,3865,3870,3865,1493
20250401,143900,7031938413,3865,3865,3870,3865,2486
20250401,143800,7022330013,3860,3860,3865,3860,403
20250401,143700,7020774308,3860,3860,3860,3860,867
20250401,143600,7017427688,3865,3865,3865,3865,10
20250401,143500,7017389038,3855,3860,3865,3855,3876
20250401,143400,7002443268,3860,3860,3860,3855,3891
20250401,143300,6987430508,3860,3860,3865,3860,1355
20250401,143200,6982200203,3860,3865,3865,3860,102
20250401,143100,6981805983,3865,3860,3865,3860,514
20250401,143000,6979821918,3860,3860,3865,3860,299
20250401,142900,6978667083,3865,3865,3865,3865,866
20250401,142800,6975319993,3865,3862,3867,3862,890
20250401,142700,6971879795,3860,3862,3862,3860,516
20250401,142600,6969888005,3865,3865,3870,3860,3460
20250401,142500,6956530730,3870,3870,3870,3865,1082
20250401,142400,6952343655,3870,3870,3870,3870,1358
20250401,142300,6947088195,3870,3865,3870,3865,904
20250401,142200,6943590480,3860,3860,3870,3860,2916
20250401,142100,6932323585,3860,3855,3860,3855,3550
20250401,142000,6918629420,3850,3855,3855,3850,503
20250401,141900,6916690360,3855,3852,3855,3850,4681
20250401,141800,6898663184,3852,3850,3852,3850,691
20250401,141700,6896002320,3850,3865,3865,3850,11831
20250401,141600,6850363000,3865,3860,3870,3860,5879
20250401,141500,6827649655,3860,3865,3865,3860,682
20250401,141400,6825015475,3865,3870,3870,3865,2698
20250401,141300,6814587675,3870,3865,3870,3865,5628
20250401,141200,6792835405,3865,3865,3870,3865,6160
20250401,141100,6769027000,3865,3875,3875,3865,9697
20250401,141000,6731500425,3875,3885,3885,3875,7988
20250401,140900,6700534225,3885,3890,3890,3880,2488
20250401,140800,6690869945,3890,3880,3890,3880,13143
20250401,140700,6639814956,3880,3870,3880,3870,10487
20250401,140600,6599178666,3870,3870,3880,3870,7448
20250401,140500,6570327566,3865,3865,3870,3865,2064
20250401,140400,6562346876,3870,3890,3890,3870,6134
20250401,140300,6538551891,3870,3865,3895,3865,14449
20250401,140200,6482487006,3860,3855,3860,3850,7977
20250401,140100,6451720546,3850,3845,3855,3840,3281
20250401,140000,6439095286,3845,3840,3845,3840,3158
20250401,135900,6426959786,3840,3835,3840,3835,679
20250401,135800,6424355381,3835,3840,3840,3835,415
20250401,135700,6422763831,3835,3830,3835,3830,1577
20250401,135600,6416721036,3835,3835,3835,3835,126
20250401,135500,6416237826,3835,3835,3835,3835,325
20250401,135400,6414991451,3835,3825,3835,3825,2237
20250401,135300,6406423821,3825,3825,3830,3825,704
20250401,135200,6403729511,3825,3830,3830,3825,431
20250401,135100,6402080781,3825,3825,3825,3825,219
20250401,135000,6401243106,3820,3825,3830,3820,1133
20250401,134900,6396915006,3825,3820,3825,3820,2233
20250401,134800,6388380121,3820,3820,3820,3820,345
20250401,134700,6387062221,3820,3820,3820,3820,0
20250401,134600,6387062221,3820,3820,3820,3820,1000
20250401,134500,6383242221,3825,3825,3825,3825,503
20250401,134400,6381318246,3825,3825,3825,3825,2133
20250401,134300,6373159521,3820,3820,3820,3820,1044
20250401,134200,6369171441,3815,3820,3825,3815,3000
20250401,134100,6357716191,3820,3820,3820,3815,2595
20250401,134000,6347815256,3815,3820,3820,3815,4149
20250401,133900,6331969891,3820,3825,3825,3820,1595
20250401,133800,6325875516,3825,3825,3825,3825,0
20250401,133700,6325875516,3825,3820,3825,3820,2718
20250401,133600,6315480161,3820,3820,3825,3820,4454
20250401,133500,6298459746,3820,3820,3820,3815,2036
20250401,133400,6290682331,3820,3815,3820,3810,3271
20250401,133300,6278196651,3815,3812,3815,3812,2502
20250401,133200,6268653078,3812,3810,3812,3810,151
20250401,133100,6268077720,3812,3812,3812,3812,385
20250401,133000,6266610100,3812,3812,3812,3810,56
20250401,132900,6266396630,3812,3812,3812,3812,5
20250401,132800,6266377570,3812,3812,3812,3812,5
20250401,132700,6266358510,3810,3815,3815,3810,1595
20250401,132600,6260280243,3815,3820,3820,3815,6173
20250401,132500,6236724756,3820,3820,3825,3820,2744
20250401,132400,6226242636,3815,3815,3815,3815,101
20250401,132300,6225857321,3820,3820,3820,3820,2687
20250401,132200,6215592981,3820,3820,3820,3820,45
20250401,132100,6215421081,3820,3820,3820,3815,153
20250401,132000,6214836626,3815,3820,3825,3815,373
20250401,131900,6213411441,3825,3815,3825,3815,2490
20250401,131800,6203902281,3815,3820,3820,3815,2580
20250401,131700,6194058161,3825,3820,3825,3820,1733
20250401,131600,6187435801,3820,3820,3825,3815,4330
20250401,131500,6170901216,3820,3820,3820,3820,5
20250401,131400,6170882116,3825,3825,3825,3820,322
20250401,131300,6169651216,3825,3825,3825,3820,3612
20250401,131200,6155842971,3820,3820,3825,3820,344
20250401,131100,6154527386,3825,3825,3825,3825,526
20250401,131000,6152515436,3825,3825,3825,3825,13
20250401,130900,6152465711,3820,3815,3820,3810,1183
20250401,130800,6147951206,3815,3815,3815,3815,2526
20250401,130700,6138314516,3810,3815,3815,3810,6792
20250401,130600,6112406176,3815,3815,3820,3815,3219
20250401,130500,6100125491,3820,3820,3820,3820,20
20250401,130400,6100049091,3820,3825,3825,3815,16632
20250401,130300,6036514636,3825,3820,3825,3820,1358
20250401,130200,6031321221,3825,3825,3825,3825,2426
20250401,130100,6022041771,3835,3825,3835,3825,962
20250401,130000,6018361511,3830,3830,3835,3830,7234
20250401,125900,5990653631,3830,3830,3830,3830,388
20250401,125800,5989167591,3835,3830,3835,3830,657
20250401,125700,5986651196,3835,3830,3835,3825,5489
20250401,125600,5965624396,3830,3825,3830,3825,2268
20250401,125500,5956949026,3825,3830,3830,3820,11838
20250401,125400,5911669876,3825,3835,3835,3825,5787
20250401,125300,5889510961,3835,3830,3835,3830,9191
20250401,125200,5854307516,3830,3845,3845,3830,9304
20250401,125100,5818629046,3845,3840,3845,3840,5704
20250401,125000,5796725596,3840,3835,3840,3835,613
20250401,124900,5794374241,3835,3845,3845,3835,2342
20250401,124800,5785381516,3845,3842,3845,3835,14883
20250401,124700,5728234391,3842,3845,3845,3840,715
20250401,124600,5725487416,3845,3845,3845,3840,1506
20250401,124500,5719701646,3845,3842,3845,3840,1865
20250401,124400,5712531476,3840,3845,3845,3840,1137
20250401,124300,5708163242,3847,3845,3847,3845,248
20250401,124200,5707209676,3845,3850,3850,3840,14083
20250401,124100,5653060121,3850,3845,3850,3845,876
20250401,124000,5649690436,3850,3855,3860,3850,10660
20250401,123900,5608618056,3855,3865,3865,3855,663
20250401,123800,5606060953,3860,3855,3865,3855,5682
20250401,123700,5584139488,3855,3855,3855,3855,3
20250401,123600,5584127923,3850,3855,3855,3850,1571
20250401,123500,5578071723,3855,3850,3855,3850,261
20250401,123400,5577066023,3855,3855,3855,3850,983
20250401,123300,5573279852,3855,3855,3855,3855,369
20250401,123200,5571857357,3855,3850,3855,3850,5231
20250401,123100,5551716792,3850,3850,3850,3840,12864
20250401,123000,5502235673,3850,3850,3850,3850,433
20250401,122900,5500568623,3850,3850,3850,3850,241
20250401,122800,5499640773,3845,3850,3855,3845,3608
20250401,122700,5485750068,3850,3850,3850,3850,513
20250401,122600,5483775018,3850,3855,3855,3850,1524
20250401,122500,5477907608,3855,3855,3855,3850,219
20250401,122400,5477063858,3855,3855,3855,3850,536
20250401,122300,5474997693,3850,3855,3855,3850,142
20250401,122200,5474450583,3855,3855,3855,3855,3123
20250401,122100,5462411418,3860,3857,3860,3855,14
20250401,122000,5462357423,3855,3855,3855,3855,0
20250401,121900,5462357423,3855,3860,3860,3855,1107
20250401,121800,5458089103,3855,3860,3860,3855,351
20250401,121700,5456735708,3855,3860,3865,3855,1532
20250401,121600,5450818513,3860,3860,3860,3855,2336
20250401,121500,5441801568,3855,3855,3855,3855,2368
20250401,121400,5432672928,3855,3857,3857,3850,1861
20250401,121300,5425500818,3857,3860,3860,3857,213
20250401,121200,5424679238,3860,3870,3870,3860,1985
20250401,121100,5417011543,3870,3860,3870,3860,1057
20250401,121000,5412926563,3860,3855,3860,3855,2226
20250401,120900,5404345263,3855,3850,3855,3850,204
20250401,120800,5403558853,3850,3855,3855,3850,313
20250401,120700,5402353738,3852,3850,3855,3850,210
20250401,120600,5401544909,3855,3860,3860,3855,188
20250401,120500,5400819844,3860,3860,3860,3860,2
20250401,120400,5400812124,3860,3860,3860,3850,3383
20250401,120300,5387786869,3850,3860,3865,3850,3938
20250401,120200,5372611949,3860,3860,3860,3860,327
20250401,120100,5371349729,3860,3860,3860,3860,0
20250401,120000,5371349729,3860,3855,3860,3850,4659
20250401,115900,5353390494,3860,3870,3870,3860,4942
20250401,115800,5334283094,3870,3865,3870,3860,561
20250401,115700,5332114699,3860,3855,3860,3855,4799
20250401,115600,5313608624,3845,3855,3855,3845,3531
20250401,115500,5300019404,3855,3850,3855,3850,978
20250401,115400,5296249224,3855,3850,3855,3850,1152
20250401,115300,5291810504,3850,3850,3852,3850,1644
20250401,115200,5285481100,3850,3850,3860,3850,2379
20250401,115100,5276319370,3850,3850,3855,3845,3764
20250401,115000,5261829955,3855,3847,3855,3847,544
20250401,114900,5259734570,3850,3865,3865,3850,8426
20250401,114800,5227258525,3865,3860,3870,3860,8940
20250401,114700,5192706480,3865,3860,3865,3860,975
20250401,114600,5188942860,3865,3860,3865,3860,2143
20250401,114500,5180670820,3865,3865,3865,3860,1156
20250401,114400,5176203635,3860,3865,3865,3860,490
20250401,114300,5174311440,3865,3860,3865,3860,391
20250401,114200,5172802105,3865,3855,3865,3855,2864
20250401,114100,5161761085,3860,3860,3860,3855,2256
20250401,114000,5153054675,3865,3865,3870,3865,1305
20250401,113900,5148008300,3865,3850,3865,3850,3419
20250401,113800,5134833890,3855,3865,3865,3845,31022
20250401,113700,5015268545,3865,3870,3870,3865,758
20250401,113600,5012336785,3870,3865,3870,3865,490
20250401,113500,5010442645,3880,3865,3885,3865,3448
20250401,113400,4997092610,3865,3865,3870,3860,2400
20250401,113300,4987816535,3865,3860,3880,3860,6303
20250401,113200,4963440910,3865,3880,3880,3865,27407
20250401,113100,4857204975,3885,3885,3885,3885,3567
20250401,113000,4843347180,3890,3895,3895,3890,93
20250401,112900,4842984950,3895,3900,3900,3885,7546
20250401,112800,4813617955,3900,3890,3900,3890,3325
20250401,112700,4800677115,3900,3890,3900,3890,16446
20250401,112600,4736593370,3895,3890,3895,3890,632
20250401,112500,4734132280,3890,3900,3900,3890,6325
20250401,112400,4709492280,3900,3895,3900,3890,3141
20250401,112300,4697245960,3895,3890,3895,3890,484
20250401,112200,4695361095,3890,3885,3895,3880,6339
20250401,112100,4670692770,3885,3885,3890,3885,14
20250401,112000,4670638375,3885,3890,3890,3885,12388
20250401,111900,4622507835,3890,3890,3890,3890,3330
20250401,111800,4609554135,3885,3880,3890,3880,2592
20250401,111700,4599488470,3880,3875,3885,3875,2492
20250401,111600,4589818645,3875,3885,3885,3875,5442
20250401,111500,4568702135,3885,3880,3885,3880,1506
20250401,111400,4562857490,3880,3875,3880,3870,5397
20250401,111300,4541937115,3875,3870,3875,3870,1812
20250401,111200,4534924435,3870,3875,3875,3870,741
20250401,111100,4532056455,3875,3885,3885,3875,2244
20250401,111000,4523360930,3875,3880,3885,3875,656
20250401,110900,4520814710,3885,3885,3885,3880,866
20250401,110800,4517454555,3885,3880,3885,3880,2032
20250401,110700,4509570375,3880,3885,3885,3875,10460
20250401,110600,4468992923,3885,3890,3895,3885,7084
20250401,110500,4441444298,3885,3885,3890,3885,1880
20250401,110400,4434134828,3885,3890,3890,3885,3318
20250401,110300,4421231433,3890,3890,3895,3885,5407
20250401,110200,4400203041,3890,3880,3890,3877,3418
20250401,110100,4386925209,3877,3877,3880,3875,1619
20250401,110000,4380645627,3877,3885,3885,3875,2307
20250401,105900,4371696608,3885,3875,3885,3870,4038
20250401,105800,4356047293,3875,3870,3875,3870,701
20250401,105700,4353330968,3865,3860,3865,3860,1929
20250401,105600,4345876578,3860,3860,3865,3855,3896
20250401,105500,4330830143,3855,3865,3865,3855,3954
20250401,105400,4315567543,3860,3855,3865,3855,5507
20250401,105300,4294302773,3855,3865,3865,3855,8020
20250401,105200,4263348363,3865,3870,3870,3860,3545
20250401,105100,4249646253,3865,3860,3865,3855,1981
20250401,105000,4241993963,3855,3855,3865,3855,7699
20250401,104900,4212303523,3865,3880,3880,3855,4031
20250401,104800,4196746698,3870,3880,3880,3870,1785
20250401,104700,4189838393,3870,3880,3885,3870,2781
20250401,104600,4179047933,3880,3875,3880,3875,7254
20250401,104500,4150909463,3880,3860,3880,3860,5270
20250401,104400,4130513343,3865,3840,3870,3840,6303
20250401,104300,4106201503,3840,3840,3850,3835,5736
20250401,104200,4084170088,3840,3850,3850,3840,6039
20250401,104100,4060969458,3845,3847,3850,3845,1343
20250401,104000,4055804905,3845,3847,3847,3845,1220
20250401,103900,4051112365,3847,3850,3850,3847,1329
20250401,103800,4045998343,3850,3850,3855,3845,3390
20250401,103700,4032948373,3855,3845,3855,3840,2490
20250401,103600,4023365583,3840,3850,3850,3835,13414
20250401,103500,3971818938,3850,3855,3860,3850,10414
20250401,103400,3931702533,3860,3860,3860,3855,989
20250401,103300,3927888538,3860,3870,3870,3860,6655
20250401,103200,3902184283,3865,3865,3870,3865,2908
20250401,103100,3890943858,3865,3890,3890,3865,22675
20250401,103000,3802980918,3895,3890,3895,3885,1779
20250401,102900,3796061353,3885,3885,3885,3880,7272
20250401,102800,3767809803,3885,3887,3890,3885,2193
20250401,102700,3759288975,3890,3885,3890,3885,3831
20250401,102600,3744401690,3885,3890,3890,3885,3465
20250401,102500,3730935463,3885,3890,3890,3885,3429
20250401,102400,3717611773,3890,3890,3895,3890,1979
20250401,102300,3709912933,3890,3897,3897,3890,5134
20250401,102200,3689926939,3895,3895,3895,3890,3041
20250401,102100,3678088164,3895,3902,3905,3890,13653
20250401,102000,3624895257,3905,3900,3905,3900,1235
20250401,101900,3620072692,3905,3910,3910,3905,7365
20250401,101800,3591306855,3910,3910,3910,3900,9043
20250401,101700,3555974440,3910,3905,3910,3905,3139
20250401,101600,3543716330,3905,3910,3910,3905,6711
20250401,101500,3517492705,3910,3925,3925,3895,16703
20250401,101400,3452191305,3920,3915,3925,3915,10389
20250401,101300,3411481570,3910,3920,3920,3910,10326
20250401,101200,3371042755,3920,3915,3930,3910,39568
20250401,101100,3215902010,3915,3890,3925,3890,50600
20250401,101000,3018054485,3880,3895,3900,3880,21218
20250401,100900,2935540505,3890,3870,3895,3870,16679
20250401,100800,2870810645,3870,3855,3870,3855,7651
20250401,100700,2841254765,3860,3860,3860,3860,1019
20250401,100600,2837321425,3855,3860,3860,3850,5278
20250401,100500,2816983845,3860,3845,3860,3845,3845
20250401,100400,2802175615,3845,3845,3850,3840,5205
20250401,100300,2782180380,3850,3830,3850,3830,1122
20250401,100200,2777876435,3835,3835,3845,3830,1930
20250401,100100,2770476005,3840,3840,3845,3840,3551
20250401,100000,2756837495,3845,3850,3850,3845,2589
20250401,095900,2746882520,3845,3850,3850,3845,1610
20250401,095800,2740692030,3850,3850,3850,3850,2218
20250401,095700,2732152730,3845,3845,3850,3845,1119
20250401,095600,2727850170,3845,3855,3855,3845,2750
20250401,095500,2717265325,3855,3860,3860,3850,290
20250401,095400,2716148060,3860,3860,3860,3850,3513
20250401,095300,2702601410,3860,3850,3860,3850,1753
20250401,095200,2695852340,3855,3860,3860,3845,15878
20250401,095100,2634645965,3860,3875,3875,3860,7738
20250401,095000,2604737075,3875,3870,3880,3865,8300
20250401,094900,2572588205,3865,3865,3870,3865,2150
20250401,094800,2564277715,3865,3870,3870,3860,3073
20250401,094700,2552400694,3870,3860,3870,3855,4743
20250401,094600,2534077754,3860,3850,3860,3850,3808
20250401,094500,2519410954,3850,3850,3850,3850,1520
20250401,094400,2513558954,3845,3835,3850,3835,8497
20250401,094300,2480922549,3835,3855,3855,3830,6618
20250401,094200,2455532719,3855,3855,3860,3845,14467
20250401,094100,2399791901,3850,3845,3855,3840,4923
20250401,094000,2380860781,3840,3835,3845,3835,12069
20250401,093900,2334539066,3835,3830,3840,3825,1293
20250401,093800,2329581986,3820,3835,3835,3820,4202
20250401,093700,2313486131,3835,3835,3845,3830,10454
20250401,093600,2273383811,3835,3810,3835,3810,8574
20250401,093500,2240649496,3815,3825,3825,3805,22307
20250401,093400,2155568082,3825,3830,3830,3810,28909
20250401,093300,2045239747,3830,3830,3830,3825,9087
20250401,093200,2010438442,3830,3850,3855,3830,14690
20250401,093100,1953984682,3850,3860,3865,3850,6028
20250401,093000,1930733222,3860,3875,3875,3855,20154
20250401,092900,1852814822,3875,3880,3880,3875,4139
20250401,092800,1836773117,3875,3875,3885,3875,4902
20250401,092700,1817769957,3875,3875,3880,3865,11146
20250401,092600,1774634632,3870,3875,3875,3865,5256
20250401,092500,1754296272,3880,3875,3890,3875,7834
20250401,092400,1723889862,3875,3875,3880,3870,5572
20250401,092300,1702299192,3880,3885,3885,3875,12733
20250401,092200,1652914032,3885,3890,3890,3880,8142
20250401,092100,1621277794,3890,3895,3895,3885,7488
20250401,092000,1592159669,3900,3880,3900,3880,18620
20250401,091900,1519717079,3880,3895,3895,3880,13341
20250401,091800,1467871684,3890,3895,3900,3890,4828
20250401,091700,1449072984,3900,3895,3900,3895,5145
20250401,091600,1429008879,3895,3900,3900,3895,10063
20250401,091500,1389779604,3900,3900,3905,3895,7401
20250401,091400,1360923179,3900,3910,3915,3900,23147
20250401,091300,1270496869,3910,3900,3915,3900,25133
20250401,091200,1172342016,3900,3885,3900,3885,18431
20250401,091100,1100502596,3885,3890,3890,3885,8545
20250401,091000,1067277096,3890,3890,3895,3885,16231
20250401,090900,1004166471,3885,3890,3895,3880,18686
20250401,090800,931531376,3885,3880,3890,3875,13937
20250401,090700,877377346,3880,3890,3900,3880,12255
20250401,090600,829763051,3895,3850,3895,3850,23141
20250401,090500,740328791,3850,3845,3850,3840,4535
20250401,090400,722877456,3845,3840,3845,3835,4791
20250401,090300,704471281,3840,3850,3855,3840,22278
20250401,090200,618823326,3855,3870,3870,3850,27904
20250401,090100,510998891,3870,3855,3870,3850,36213
20250401,090000,371318361,3855,3830,3900,3830,95493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 7500074692 3825 3825 3825 3825 36521
3 20250401 192200 7500074692 3825 3825 3825 3825 0
4 20250401 192100 7500074692 3825 3825 3825 3825 0
5 20250401 192000 7500074692 3825 3825 3825 3825 0
6 20250401 191900 7500074692 3825 3825 3825 3825 0
7 20250401 191800 7500074692 3825 3825 3825 3825 0
8 20250401 191700 7500074692 3825 3825 3825 3825 0
9 20250401 191600 7500074692 3825 3825 3825 3825 0
10 20250401 191500 7500074692 3825 3825 3825 3825 0
11 20250401 191400 7500074692 3825 3825 3825 3825 0
12 20250401 191300 7500074692 3825 3825 3825 3825 0
13 20250401 191200 7500074692 3825 3825 3825 3825 0
14 20250401 191100 7500074692 3825 3825 3825 3825 0
15 20250401 191000 7500074692 3825 3825 3825 3825 0
16 20250401 190900 7500074692 3825 3825 3825 3825 0
17 20250401 190800 7500074692 3825 3825 3825 3825 0
18 20250401 190700 7500074692 3825 3825 3825 3825 0
19 20250401 190600 7500074692 3825 3825 3825 3825 0
20 20250401 190500 7500074692 3825 3825 3825 3825 0
21 20250401 190400 7500074692 3825 3825 3825 3825 0
22 20250401 190300 7500074692 3825 3825 3825 3825 0
23 20250401 190200 7500074692 3825 3825 3825 3825 0
24 20250401 190100 7500074692 3825 3825 3825 3825 0
25 20250401 190000 7500074692 3825 3825 3825 3825 0
26 20250401 185900 7500074692 3825 3825 3825 3825 0
27 20250401 185800 7500074692 3825 3825 3825 3825 0
28 20250401 185700 7500074692 3825 3825 3825 3825 0
29 20250401 185600 7500074692 3825 3825 3825 3825 0
30 20250401 185500 7500074692 3825 3825 3825 3825 0
31 20250401 185400 7500074692 3825 3825 3825 3825 0
32 20250401 185300 7500074692 3825 3825 3825 3825 36521
33 20250401 185200 7500074692 3825 3825 3825 3825 0
34 20250401 185100 7500074692 3825 3825 3825 3825 0
35 20250401 185000 7500074692 3825 3825 3825 3825 0
36 20250401 184900 7500074692 3825 3825 3825 3825 0
37 20250401 184800 7500074692 3825 3825 3825 3825 0
38 20250401 184700 7500074692 3825 3825 3825 3825 0
39 20250401 184600 7500074692 3825 3825 3825 3825 0
40 20250401 184500 7500074692 3825 3825 3825 3825 0
41 20250401 184400 7500074692 3825 3825 3825 3825 0
42 20250401 184300 7500074692 3825 3825 3825 3825 0
43 20250401 184200 7500074692 3825 3825 3825 3825 0
44 20250401 184100 7500074692 3825 3825 3825 3825 0
45 20250401 184000 7500074692 3825 3825 3825 3825 0
46 20250401 183900 7500074692 3825 3825 3825 3825 0
47 20250401 183800 7500074692 3825 3825 3825 3825 0
48 20250401 183700 7500074692 3825 3825 3825 3825 0
49 20250401 183600 7500074692 3825 3825 3825 3825 0
50 20250401 183500 7500074692 3825 3825 3825 3825 0
51 20250401 183400 7500074692 3825 3825 3825 3825 0
52 20250401 183300 7500074692 3825 3825 3825 3825 0
53 20250401 183200 7500074692 3825 3825 3825 3825 0
54 20250401 183100 7500074692 3825 3825 3825 3825 0
55 20250401 183000 7500074692 3825 3825 3825 3825 0
56 20250401 182900 7500074692 3825 3825 3825 3825 0
57 20250401 182800 7500074692 3825 3825 3825 3825 0
58 20250401 182700 7500074692 3825 3825 3825 3825 0
59 20250401 182600 7500074692 3825 3825 3825 3825 0
60 20250401 182500 7500074692 3825 3825 3825 3825 0
61 20250401 182400 7500074692 3825 3825 3825 3825 0
62 20250401 182300 7500074692 3825 3825 3825 3825 36521
63 20250401 182200 7500074692 3825 3825 3825 3825 0
64 20250401 182100 7500074692 3825 3825 3825 3825 0
65 20250401 182000 7500074692 3825 3825 3825 3825 0
66 20250401 181900 7500074692 3825 3825 3825 3825 0
67 20250401 181800 7500074692 3825 3825 3825 3825 0
68 20250401 181700 7500074692 3825 3825 3825 3825 0
69 20250401 181600 7500074692 3825 3825 3825 3825 0
70 20250401 181500 7500074692 3825 3825 3825 3825 0
71 20250401 181400 7500074692 3825 3825 3825 3825 0
72 20250401 181300 7500074692 3825 3825 3825 3825 0
73 20250401 181200 7500074692 3825 3825 3825 3825 0
74 20250401 181100 7500074692 3825 3825 3825 3825 0
75 20250401 181000 7500074692 3825 3825 3825 3825 0
76 20250401 180900 7500074692 3825 3825 3825 3825 0
77 20250401 180800 7500074692 3825 3825 3825 3825 0
78 20250401 180700 7500074692 3825 3825 3825 3825 0
79 20250401 180600 7500074692 3825 3825 3825 3825 0
80 20250401 180500 7500074692 3825 3825 3825 3825 0
81 20250401 180400 7500074692 3825 3825 3825 3825 0
82 20250401 180300 7500074692 3825 3825 3825 3825 0
83 20250401 180200 7500074692 3825 3825 3825 3825 0
84 20250401 180100 7500074692 3825 3825 3825 3825 0
85 20250401 180000 7500074692 3825 3825 3825 3825 0
86 20250401 175900 7500074692 3825 3825 3825 3825 0
87 20250401 175800 7500074692 3825 3825 3825 3825 0
88 20250401 175700 7500074692 3825 3825 3825 3825 0
89 20250401 175600 7500074692 3825 3825 3825 3825 0
90 20250401 175500 7500074692 3825 3825 3825 3825 0
91 20250401 175400 7500074692 3825 3825 3825 3825 0
92 20250401 175300 7500074692 3825 3825 3825 3825 36521
93 20250401 175200 7500074692 3825 3825 3825 3825 0
94 20250401 175100 7500074692 3825 3825 3825 3825 0
95 20250401 175000 7500074692 3825 3825 3825 3825 0
96 20250401 174900 7500074692 3825 3825 3825 3825 0
97 20250401 174800 7500074692 3825 3825 3825 3825 0
98 20250401 174700 7500074692 3825 3825 3825 3825 0
99 20250401 174600 7500074692 3825 3825 3825 3825 0
100 20250401 174500 7500074692 3825 3825 3825 3825 0
101 20250401 174400 7500074692 3825 3825 3825 3825 0
102 20250401 174300 7500074692 3825 3825 3825 3825 0
103 20250401 174200 7500074692 3825 3825 3825 3825 0
104 20250401 174100 7500074692 3825 3825 3825 3825 0
105 20250401 174000 7500074692 3825 3825 3825 3825 0
106 20250401 173900 7500074692 3825 3825 3825 3825 0
107 20250401 173800 7500074692 3825 3825 3825 3825 0
108 20250401 173700 7500074692 3825 3825 3825 3825 0
109 20250401 173600 7500074692 3825 3825 3825 3825 0
110 20250401 173500 7500074692 3825 3825 3825 3825 0
111 20250401 173400 7500074692 3825 3825 3825 3825 0
112 20250401 173300 7500074692 3825 3825 3825 3825 0
113 20250401 173200 7500074692 3825 3825 3825 3825 0
114 20250401 173100 7500074692 3825 3825 3825 3825 0
115 20250401 173000 7500074692 3825 3825 3825 3825 0
116 20250401 172900 7500074692 3825 3825 3825 3825 0
117 20250401 172800 7500074692 3825 3825 3825 3825 0
118 20250401 172700 7500074692 3825 3825 3825 3825 0
119 20250401 172600 7500074692 3825 3825 3825 3825 0
120 20250401 172500 7500074692 3825 3825 3825 3825 0
121 20250401 172400 7500074692 3825 3825 3825 3825 0
122 20250401 172300 7500074692 3825 3825 3825 3825 36521
123 20250401 172200 7500074692 3825 3825 3825 3825 0
124 20250401 172100 7500074692 3825 3825 3825 3825 0
125 20250401 172000 7500074692 3825 3825 3825 3825 0
126 20250401 171900 7500074692 3825 3825 3825 3825 0
127 20250401 171800 7500074692 3825 3825 3825 3825 0
128 20250401 171700 7500074692 3825 3825 3825 3825 0
129 20250401 171600 7500074692 3825 3825 3825 3825 0
130 20250401 171500 7500074692 3825 3825 3825 3825 0
131 20250401 171400 7500074692 3825 3825 3825 3825 0
132 20250401 171300 7500074692 3825 3825 3825 3825 0
133 20250401 171200 7500074692 3825 3825 3825 3825 0
134 20250401 171100 7500074692 3825 3825 3825 3825 0
135 20250401 171000 7500074692 3825 3825 3825 3825 0
136 20250401 170900 7500074692 3825 3825 3825 3825 0
137 20250401 170800 7500074692 3825 3825 3825 3825 0
138 20250401 170700 7500074692 3825 3825 3825 3825 0
139 20250401 170600 7500074692 3825 3825 3825 3825 0
140 20250401 170500 7500074692 3825 3825 3825 3825 0
141 20250401 170400 7500074692 3825 3825 3825 3825 0
142 20250401 170300 7500074692 3825 3825 3825 3825 0
143 20250401 170200 7500074692 3825 3825 3825 3825 0
144 20250401 170100 7500074692 3825 3825 3825 3825 0
145 20250401 170000 7500074692 3825 3825 3825 3825 0
146 20250401 165900 7500074692 3825 3825 3825 3825 0
147 20250401 165800 7500074692 3825 3825 3825 3825 0
148 20250401 165700 7500074692 3825 3825 3825 3825 0
149 20250401 165600 7500074692 3825 3825 3825 3825 0
150 20250401 165500 7500074692 3825 3825 3825 3825 0
151 20250401 165400 7500074692 3825 3825 3825 3825 0
152 20250401 165300 7500074692 3825 3825 3825 3825 36521
153 20250401 165200 7500074692 3825 3825 3825 3825 0
154 20250401 165100 7500074692 3825 3825 3825 3825 0
155 20250401 165000 7500074692 3825 3825 3825 3825 0
156 20250401 164900 7500074692 3825 3825 3825 3825 0
157 20250401 164800 7500074692 3825 3825 3825 3825 0
158 20250401 164700 7500074692 3825 3825 3825 3825 0
159 20250401 164600 7500074692 3825 3825 3825 3825 0
160 20250401 164500 7500074692 3825 3825 3825 3825 0
161 20250401 164400 7500074692 3825 3825 3825 3825 0
162 20250401 164300 7500074692 3825 3825 3825 3825 0
163 20250401 164200 7500074692 3825 3825 3825 3825 0
164 20250401 164100 7500074692 3825 3825 3825 3825 0
165 20250401 164000 7500074692 3825 3825 3825 3825 0
166 20250401 163900 7500074692 3825 3825 3825 3825 0
167 20250401 163800 7500074692 3825 3825 3825 3825 0
168 20250401 163700 7500074692 3825 3825 3825 3825 0
169 20250401 163600 7500074692 3825 3825 3825 3825 0
170 20250401 163500 7500074692 3825 3825 3825 3825 0
171 20250401 163400 7500074692 3825 3825 3825 3825 0
172 20250401 163300 7500074692 3825 3825 3825 3825 0
173 20250401 163200 7500074692 3825 3825 3825 3825 0
174 20250401 163100 7500074692 3825 3825 3825 3825 0
175 20250401 163000 7500074692 3825 3825 3825 3825 0
176 20250401 162900 7500074692 3825 3825 3825 3825 0
177 20250401 162800 7500074692 3825 3825 3825 3825 0
178 20250401 162700 7500074692 3825 3825 3825 3825 0
179 20250401 162600 7500074692 3825 3825 3825 3825 0
180 20250401 162500 7500074692 3825 3825 3825 3825 0
181 20250401 162400 7500074692 3825 3825 3825 3825 0
182 20250401 162300 7500074692 3825 3825 3825 3825 36521
183 20250401 162200 7500074692 3825 3825 3825 3825 0
184 20250401 162100 7500074692 3825 3825 3825 3825 0
185 20250401 162000 7500074692 3825 3825 3825 3825 0
186 20250401 161900 7500074692 3825 3825 3825 3825 0
187 20250401 161800 7500074692 3825 3825 3825 3825 0
188 20250401 161700 7500074692 3825 3825 3825 3825 0
189 20250401 161600 7500074692 3825 3825 3825 3825 0
190 20250401 161500 7500074692 3825 3825 3825 3825 0
191 20250401 161400 7500074692 3825 3825 3825 3825 0
192 20250401 161300 7500074692 3825 3825 3825 3825 0
193 20250401 161200 7500074692 3825 3825 3825 3825 0
194 20250401 161100 7500074692 3825 3825 3825 3825 0
195 20250401 161000 7500074692 3825 3825 3825 3825 0
196 20250401 160900 7500074692 3825 3825 3825 3825 0
197 20250401 160800 7500074692 3825 3825 3825 3825 0
198 20250401 160700 7500074692 3825 3825 3825 3825 0
199 20250401 160600 7500074692 3825 3825 3825 3825 0
200 20250401 160500 7500074692 3825 3825 3825 3825 0
201 20250401 160400 7500074692 3825 3825 3825 3825 0
202 20250401 160300 7500074692 3825 3825 3825 3825 0
203 20250401 160200 7500074692 3825 3825 3825 3825 0
204 20250401 160100 7500074692 3825 3825 3825 3825 0
205 20250401 160000 7500074692 3825 3825 3825 3825 0
206 20250401 155900 7500074692 3825 3825 3825 3825 0
207 20250401 155800 7500074692 3825 3825 3825 3825 0
208 20250401 155700 7500074692 3825 3825 3825 3825 0
209 20250401 155600 7500074692 3825 3825 3825 3825 0
210 20250401 155500 7500074692 3825 3825 3825 3825 0
211 20250401 155400 7500074692 3825 3825 3825 3825 0
212 20250401 155300 7500074692 3825 3825 3825 3825 36521
213 20250401 155200 7500074692 3825 3825 3825 3825 0
214 20250401 155100 7500074692 3825 3825 3825 3825 0
215 20250401 155000 7500074692 3825 3825 3825 3825 0
216 20250401 154900 7500074692 3825 3825 3825 3825 0
217 20250401 154800 7500074692 3825 3825 3825 3825 0
218 20250401 154700 7500074692 3825 3825 3825 3825 0
219 20250401 154600 7500074692 3825 3825 3825 3825 0
220 20250401 154500 7500074692 3825 3825 3825 3825 0
221 20250401 154400 7500074692 3825 3825 3825 3825 0
222 20250401 154300 7500074692 3825 3825 3825 3825 0
223 20250401 154200 7500074692 3825 3825 3825 3825 0
224 20250401 154100 7500074692 3825 3825 3825 3825 0
225 20250401 154000 7500074692 3825 3825 3825 3825 0
226 20250401 153900 7500074692 3825 3825 3825 3825 0
227 20250401 153800 7500074692 3825 3825 3825 3825 0
228 20250401 153700 7500074692 3825 3825 3825 3825 0
229 20250401 153600 7500074692 3825 3825 3825 3825 0
230 20250401 153500 7500074692 3825 3825 3825 3825 0
231 20250401 153400 7500074692 3825 3825 3825 3825 0
232 20250401 153300 7500074692 3825 3825 3825 3825 0
233 20250401 153200 7500074692 3825 3825 3825 3825 0
234 20250401 153100 7500074692 3825 3825 3825 3825 0
235 20250401 153000 7500074692 3825 3825 3825 3825 36521
236 20250401 152900 7360381867 3850 3850 3850 3850 0
237 20250401 152800 7360381867 3850 3850 3850 3850 0
238 20250401 152700 7360381867 3850 3850 3850 3850 0
239 20250401 152600 7360381867 3850 3850 3850 3850 0
240 20250401 152500 7360381867 3850 3850 3850 3850 0
241 20250401 152400 7360381867 3850 3850 3850 3850 0
242 20250401 152300 7360381867 3850 3850 3850 3850 0
243 20250401 152200 7360381867 3850 3850 3850 3850 0
244 20250401 152100 7360381867 3850 3850 3850 3850 0
245 20250401 152000 7360381867 3850 3850 3850 3850 0
246 20250401 151900 7360381867 3850 3852 3852 3840 6513
247 20250401 151800 7335331847 3845 3855 3855 3845 5412
248 20250401 151700 7314492388 3852 3850 3855 3850 3385
249 20250401 151600 7301459756 3850 3850 3852 3850 1631
250 20250401 151500 7295180390 3850 3850 3855 3850 723
251 20250401 151400 7292395990 3855 3850 3855 3850 2623
252 20250401 151300 7282297435 3855 3845 3855 3845 2185
253 20250401 151200 7273888240 3850 3850 3850 3845 773
254 20250401 151100 7270912940 3850 3850 3850 3840 2843
255 20250401 151000 7259981100 3850 3855 3855 3850 2016
256 20250401 150900 7252218045 3855 3850 3855 3850 2717
257 20250401 150800 7241757545 3850 3850 3850 3850 4160
258 20250401 150700 7225741545 3850 3845 3850 3840 6746
259 20250401 150600 7199797395 3845 3845 3850 3845 363
260 20250401 150500 7198401635 3850 3850 3850 3845 672
261 20250401 150400 7195817000 3850 3850 3855 3847 1710
262 20250401 150300 7189233898 3855 3855 3855 3855 249
263 20250401 150200 7188274003 3855 3855 3855 3850 572
264 20250401 150100 7186070553 3855 3855 3855 3850 4172
265 20250401 150000 7169996698 3855 3850 3855 3845 2605
266 20250401 145900 7159968028 3850 3860 3860 3850 6614
267 20250401 145800 7134474743 3860 3860 3860 3857 1558
268 20250401 145700 7128461037 3860 3860 3860 3860 300
269 20250401 145600 7127303037 3860 3860 3862 3860 2539
270 20250401 145500 7117502423 3862 3865 3865 3860 834
271 20250401 145400 7114283168 3860 3860 3865 3860 434
272 20250401 145300 7112607923 3860 3855 3865 3855 2484
273 20250401 145200 7103022078 3860 3860 3865 3860 1687
274 20250401 145100 7096510068 3860 3865 3865 3860 584
275 20250401 145000 7094255808 3860 3860 3865 3860 4114
276 20250401 144900 7078370768 3860 3860 3860 3860 516
277 20250401 144800 7076379008 3860 3865 3865 3860 260
278 20250401 144700 7075375333 3865 3860 3865 3860 905
279 20250401 144600 7071881933 3860 3860 3860 3860 1400
280 20250401 144500 7066477933 3860 3865 3865 3860 2095
281 20250401 144400 7058390478 3860 3865 3870 3860 1422
282 20250401 144300 7052894613 3865 3870 3870 3865 1192
283 20250401 144200 7048285203 3870 3865 3870 3860 2480
284 20250401 144100 7038697848 3870 3870 3870 3870 254
285 20250401 144000 7037714868 3870 3865 3870 3865 1493
286 20250401 143900 7031938413 3865 3865 3870 3865 2486
287 20250401 143800 7022330013 3860 3860 3865 3860 403
288 20250401 143700 7020774308 3860 3860 3860 3860 867
289 20250401 143600 7017427688 3865 3865 3865 3865 10
290 20250401 143500 7017389038 3855 3860 3865 3855 3876
291 20250401 143400 7002443268 3860 3860 3860 3855 3891
292 20250401 143300 6987430508 3860 3860 3865 3860 1355
293 20250401 143200 6982200203 3860 3865 3865 3860 102
294 20250401 143100 6981805983 3865 3860 3865 3860 514
295 20250401 143000 6979821918 3860 3860 3865 3860 299
296 20250401 142900 6978667083 3865 3865 3865 3865 866
297 20250401 142800 6975319993 3865 3862 3867 3862 890
298 20250401 142700 6971879795 3860 3862 3862 3860 516
299 20250401 142600 6969888005 3865 3865 3870 3860 3460
300 20250401 142500 6956530730 3870 3870 3870 3865 1082
301 20250401 142400 6952343655 3870 3870 3870 3870 1358
302 20250401 142300 6947088195 3870 3865 3870 3865 904
303 20250401 142200 6943590480 3860 3860 3870 3860 2916
304 20250401 142100 6932323585 3860 3855 3860 3855 3550
305 20250401 142000 6918629420 3850 3855 3855 3850 503
306 20250401 141900 6916690360 3855 3852 3855 3850 4681
307 20250401 141800 6898663184 3852 3850 3852 3850 691
308 20250401 141700 6896002320 3850 3865 3865 3850 11831
309 20250401 141600 6850363000 3865 3860 3870 3860 5879
310 20250401 141500 6827649655 3860 3865 3865 3860 682
311 20250401 141400 6825015475 3865 3870 3870 3865 2698
312 20250401 141300 6814587675 3870 3865 3870 3865 5628
313 20250401 141200 6792835405 3865 3865 3870 3865 6160
314 20250401 141100 6769027000 3865 3875 3875 3865 9697
315 20250401 141000 6731500425 3875 3885 3885 3875 7988
316 20250401 140900 6700534225 3885 3890 3890 3880 2488
317 20250401 140800 6690869945 3890 3880 3890 3880 13143
318 20250401 140700 6639814956 3880 3870 3880 3870 10487
319 20250401 140600 6599178666 3870 3870 3880 3870 7448
320 20250401 140500 6570327566 3865 3865 3870 3865 2064
321 20250401 140400 6562346876 3870 3890 3890 3870 6134
322 20250401 140300 6538551891 3870 3865 3895 3865 14449
323 20250401 140200 6482487006 3860 3855 3860 3850 7977
324 20250401 140100 6451720546 3850 3845 3855 3840 3281
325 20250401 140000 6439095286 3845 3840 3845 3840 3158
326 20250401 135900 6426959786 3840 3835 3840 3835 679
327 20250401 135800 6424355381 3835 3840 3840 3835 415
328 20250401 135700 6422763831 3835 3830 3835 3830 1577
329 20250401 135600 6416721036 3835 3835 3835 3835 126
330 20250401 135500 6416237826 3835 3835 3835 3835 325
331 20250401 135400 6414991451 3835 3825 3835 3825 2237
332 20250401 135300 6406423821 3825 3825 3830 3825 704
333 20250401 135200 6403729511 3825 3830 3830 3825 431
334 20250401 135100 6402080781 3825 3825 3825 3825 219
335 20250401 135000 6401243106 3820 3825 3830 3820 1133
336 20250401 134900 6396915006 3825 3820 3825 3820 2233
337 20250401 134800 6388380121 3820 3820 3820 3820 345
338 20250401 134700 6387062221 3820 3820 3820 3820 0
339 20250401 134600 6387062221 3820 3820 3820 3820 1000
340 20250401 134500 6383242221 3825 3825 3825 3825 503
341 20250401 134400 6381318246 3825 3825 3825 3825 2133
342 20250401 134300 6373159521 3820 3820 3820 3820 1044
343 20250401 134200 6369171441 3815 3820 3825 3815 3000
344 20250401 134100 6357716191 3820 3820 3820 3815 2595
345 20250401 134000 6347815256 3815 3820 3820 3815 4149
346 20250401 133900 6331969891 3820 3825 3825 3820 1595
347 20250401 133800 6325875516 3825 3825 3825 3825 0
348 20250401 133700 6325875516 3825 3820 3825 3820 2718
349 20250401 133600 6315480161 3820 3820 3825 3820 4454
350 20250401 133500 6298459746 3820 3820 3820 3815 2036
351 20250401 133400 6290682331 3820 3815 3820 3810 3271
352 20250401 133300 6278196651 3815 3812 3815 3812 2502
353 20250401 133200 6268653078 3812 3810 3812 3810 151
354 20250401 133100 6268077720 3812 3812 3812 3812 385
355 20250401 133000 6266610100 3812 3812 3812 3810 56
356 20250401 132900 6266396630 3812 3812 3812 3812 5
357 20250401 132800 6266377570 3812 3812 3812 3812 5
358 20250401 132700 6266358510 3810 3815 3815 3810 1595
359 20250401 132600 6260280243 3815 3820 3820 3815 6173
360 20250401 132500 6236724756 3820 3820 3825 3820 2744
361 20250401 132400 6226242636 3815 3815 3815 3815 101
362 20250401 132300 6225857321 3820 3820 3820 3820 2687
363 20250401 132200 6215592981 3820 3820 3820 3820 45
364 20250401 132100 6215421081 3820 3820 3820 3815 153
365 20250401 132000 6214836626 3815 3820 3825 3815 373
366 20250401 131900 6213411441 3825 3815 3825 3815 2490
367 20250401 131800 6203902281 3815 3820 3820 3815 2580
368 20250401 131700 6194058161 3825 3820 3825 3820 1733
369 20250401 131600 6187435801 3820 3820 3825 3815 4330
370 20250401 131500 6170901216 3820 3820 3820 3820 5
371 20250401 131400 6170882116 3825 3825 3825 3820 322
372 20250401 131300 6169651216 3825 3825 3825 3820 3612
373 20250401 131200 6155842971 3820 3820 3825 3820 344
374 20250401 131100 6154527386 3825 3825 3825 3825 526
375 20250401 131000 6152515436 3825 3825 3825 3825 13
376 20250401 130900 6152465711 3820 3815 3820 3810 1183
377 20250401 130800 6147951206 3815 3815 3815 3815 2526
378 20250401 130700 6138314516 3810 3815 3815 3810 6792
379 20250401 130600 6112406176 3815 3815 3820 3815 3219
380 20250401 130500 6100125491 3820 3820 3820 3820 20
381 20250401 130400 6100049091 3820 3825 3825 3815 16632
382 20250401 130300 6036514636 3825 3820 3825 3820 1358
383 20250401 130200 6031321221 3825 3825 3825 3825 2426
384 20250401 130100 6022041771 3835 3825 3835 3825 962
385 20250401 130000 6018361511 3830 3830 3835 3830 7234
386 20250401 125900 5990653631 3830 3830 3830 3830 388
387 20250401 125800 5989167591 3835 3830 3835 3830 657
388 20250401 125700 5986651196 3835 3830 3835 3825 5489
389 20250401 125600 5965624396 3830 3825 3830 3825 2268
390 20250401 125500 5956949026 3825 3830 3830 3820 11838
391 20250401 125400 5911669876 3825 3835 3835 3825 5787
392 20250401 125300 5889510961 3835 3830 3835 3830 9191
393 20250401 125200 5854307516 3830 3845 3845 3830 9304
394 20250401 125100 5818629046 3845 3840 3845 3840 5704
395 20250401 125000 5796725596 3840 3835 3840 3835 613
396 20250401 124900 5794374241 3835 3845 3845 3835 2342
397 20250401 124800 5785381516 3845 3842 3845 3835 14883
398 20250401 124700 5728234391 3842 3845 3845 3840 715
399 20250401 124600 5725487416 3845 3845 3845 3840 1506
400 20250401 124500 5719701646 3845 3842 3845 3840 1865
401 20250401 124400 5712531476 3840 3845 3845 3840 1137
402 20250401 124300 5708163242 3847 3845 3847 3845 248
403 20250401 124200 5707209676 3845 3850 3850 3840 14083
404 20250401 124100 5653060121 3850 3845 3850 3845 876
405 20250401 124000 5649690436 3850 3855 3860 3850 10660
406 20250401 123900 5608618056 3855 3865 3865 3855 663
407 20250401 123800 5606060953 3860 3855 3865 3855 5682
408 20250401 123700 5584139488 3855 3855 3855 3855 3
409 20250401 123600 5584127923 3850 3855 3855 3850 1571
410 20250401 123500 5578071723 3855 3850 3855 3850 261
411 20250401 123400 5577066023 3855 3855 3855 3850 983
412 20250401 123300 5573279852 3855 3855 3855 3855 369
413 20250401 123200 5571857357 3855 3850 3855 3850 5231
414 20250401 123100 5551716792 3850 3850 3850 3840 12864
415 20250401 123000 5502235673 3850 3850 3850 3850 433
416 20250401 122900 5500568623 3850 3850 3850 3850 241
417 20250401 122800 5499640773 3845 3850 3855 3845 3608
418 20250401 122700 5485750068 3850 3850 3850 3850 513
419 20250401 122600 5483775018 3850 3855 3855 3850 1524
420 20250401 122500 5477907608 3855 3855 3855 3850 219
421 20250401 122400 5477063858 3855 3855 3855 3850 536
422 20250401 122300 5474997693 3850 3855 3855 3850 142
423 20250401 122200 5474450583 3855 3855 3855 3855 3123
424 20250401 122100 5462411418 3860 3857 3860 3855 14
425 20250401 122000 5462357423 3855 3855 3855 3855 0
426 20250401 121900 5462357423 3855 3860 3860 3855 1107
427 20250401 121800 5458089103 3855 3860 3860 3855 351
428 20250401 121700 5456735708 3855 3860 3865 3855 1532
429 20250401 121600 5450818513 3860 3860 3860 3855 2336
430 20250401 121500 5441801568 3855 3855 3855 3855 2368
431 20250401 121400 5432672928 3855 3857 3857 3850 1861
432 20250401 121300 5425500818 3857 3860 3860 3857 213
433 20250401 121200 5424679238 3860 3870 3870 3860 1985
434 20250401 121100 5417011543 3870 3860 3870 3860 1057
435 20250401 121000 5412926563 3860 3855 3860 3855 2226
436 20250401 120900 5404345263 3855 3850 3855 3850 204
437 20250401 120800 5403558853 3850 3855 3855 3850 313
438 20250401 120700 5402353738 3852 3850 3855 3850 210
439 20250401 120600 5401544909 3855 3860 3860 3855 188
440 20250401 120500 5400819844 3860 3860 3860 3860 2
441 20250401 120400 5400812124 3860 3860 3860 3850 3383
442 20250401 120300 5387786869 3850 3860 3865 3850 3938
443 20250401 120200 5372611949 3860 3860 3860 3860 327
444 20250401 120100 5371349729 3860 3860 3860 3860 0
445 20250401 120000 5371349729 3860 3855 3860 3850 4659
446 20250401 115900 5353390494 3860 3870 3870 3860 4942
447 20250401 115800 5334283094 3870 3865 3870 3860 561
448 20250401 115700 5332114699 3860 3855 3860 3855 4799
449 20250401 115600 5313608624 3845 3855 3855 3845 3531
450 20250401 115500 5300019404 3855 3850 3855 3850 978
451 20250401 115400 5296249224 3855 3850 3855 3850 1152
452 20250401 115300 5291810504 3850 3850 3852 3850 1644
453 20250401 115200 5285481100 3850 3850 3860 3850 2379
454 20250401 115100 5276319370 3850 3850 3855 3845 3764
455 20250401 115000 5261829955 3855 3847 3855 3847 544
456 20250401 114900 5259734570 3850 3865 3865 3850 8426
457 20250401 114800 5227258525 3865 3860 3870 3860 8940
458 20250401 114700 5192706480 3865 3860 3865 3860 975
459 20250401 114600 5188942860 3865 3860 3865 3860 2143
460 20250401 114500 5180670820 3865 3865 3865 3860 1156
461 20250401 114400 5176203635 3860 3865 3865 3860 490
462 20250401 114300 5174311440 3865 3860 3865 3860 391
463 20250401 114200 5172802105 3865 3855 3865 3855 2864
464 20250401 114100 5161761085 3860 3860 3860 3855 2256
465 20250401 114000 5153054675 3865 3865 3870 3865 1305
466 20250401 113900 5148008300 3865 3850 3865 3850 3419
467 20250401 113800 5134833890 3855 3865 3865 3845 31022
468 20250401 113700 5015268545 3865 3870 3870 3865 758
469 20250401 113600 5012336785 3870 3865 3870 3865 490
470 20250401 113500 5010442645 3880 3865 3885 3865 3448
471 20250401 113400 4997092610 3865 3865 3870 3860 2400
472 20250401 113300 4987816535 3865 3860 3880 3860 6303
473 20250401 113200 4963440910 3865 3880 3880 3865 27407
474 20250401 113100 4857204975 3885 3885 3885 3885 3567
475 20250401 113000 4843347180 3890 3895 3895 3890 93
476 20250401 112900 4842984950 3895 3900 3900 3885 7546
477 20250401 112800 4813617955 3900 3890 3900 3890 3325
478 20250401 112700 4800677115 3900 3890 3900 3890 16446
479 20250401 112600 4736593370 3895 3890 3895 3890 632
480 20250401 112500 4734132280 3890 3900 3900 3890 6325
481 20250401 112400 4709492280 3900 3895 3900 3890 3141
482 20250401 112300 4697245960 3895 3890 3895 3890 484
483 20250401 112200 4695361095 3890 3885 3895 3880 6339
484 20250401 112100 4670692770 3885 3885 3890 3885 14
485 20250401 112000 4670638375 3885 3890 3890 3885 12388
486 20250401 111900 4622507835 3890 3890 3890 3890 3330
487 20250401 111800 4609554135 3885 3880 3890 3880 2592
488 20250401 111700 4599488470 3880 3875 3885 3875 2492
489 20250401 111600 4589818645 3875 3885 3885 3875 5442
490 20250401 111500 4568702135 3885 3880 3885 3880 1506
491 20250401 111400 4562857490 3880 3875 3880 3870 5397
492 20250401 111300 4541937115 3875 3870 3875 3870 1812
493 20250401 111200 4534924435 3870 3875 3875 3870 741
494 20250401 111100 4532056455 3875 3885 3885 3875 2244
495 20250401 111000 4523360930 3875 3880 3885 3875 656
496 20250401 110900 4520814710 3885 3885 3885 3880 866
497 20250401 110800 4517454555 3885 3880 3885 3880 2032
498 20250401 110700 4509570375 3880 3885 3885 3875 10460
499 20250401 110600 4468992923 3885 3890 3895 3885 7084
500 20250401 110500 4441444298 3885 3885 3890 3885 1880
501 20250401 110400 4434134828 3885 3890 3890 3885 3318
502 20250401 110300 4421231433 3890 3890 3895 3885 5407
503 20250401 110200 4400203041 3890 3880 3890 3877 3418
504 20250401 110100 4386925209 3877 3877 3880 3875 1619
505 20250401 110000 4380645627 3877 3885 3885 3875 2307
506 20250401 105900 4371696608 3885 3875 3885 3870 4038
507 20250401 105800 4356047293 3875 3870 3875 3870 701
508 20250401 105700 4353330968 3865 3860 3865 3860 1929
509 20250401 105600 4345876578 3860 3860 3865 3855 3896
510 20250401 105500 4330830143 3855 3865 3865 3855 3954
511 20250401 105400 4315567543 3860 3855 3865 3855 5507
512 20250401 105300 4294302773 3855 3865 3865 3855 8020
513 20250401 105200 4263348363 3865 3870 3870 3860 3545
514 20250401 105100 4249646253 3865 3860 3865 3855 1981
515 20250401 105000 4241993963 3855 3855 3865 3855 7699
516 20250401 104900 4212303523 3865 3880 3880 3855 4031
517 20250401 104800 4196746698 3870 3880 3880 3870 1785
518 20250401 104700 4189838393 3870 3880 3885 3870 2781
519 20250401 104600 4179047933 3880 3875 3880 3875 7254
520 20250401 104500 4150909463 3880 3860 3880 3860 5270
521 20250401 104400 4130513343 3865 3840 3870 3840 6303
522 20250401 104300 4106201503 3840 3840 3850 3835 5736
523 20250401 104200 4084170088 3840 3850 3850 3840 6039
524 20250401 104100 4060969458 3845 3847 3850 3845 1343
525 20250401 104000 4055804905 3845 3847 3847 3845 1220
526 20250401 103900 4051112365 3847 3850 3850 3847 1329
527 20250401 103800 4045998343 3850 3850 3855 3845 3390
528 20250401 103700 4032948373 3855 3845 3855 3840 2490
529 20250401 103600 4023365583 3840 3850 3850 3835 13414
530 20250401 103500 3971818938 3850 3855 3860 3850 10414
531 20250401 103400 3931702533 3860 3860 3860 3855 989
532 20250401 103300 3927888538 3860 3870 3870 3860 6655
533 20250401 103200 3902184283 3865 3865 3870 3865 2908
534 20250401 103100 3890943858 3865 3890 3890 3865 22675
535 20250401 103000 3802980918 3895 3890 3895 3885 1779
536 20250401 102900 3796061353 3885 3885 3885 3880 7272
537 20250401 102800 3767809803 3885 3887 3890 3885 2193
538 20250401 102700 3759288975 3890 3885 3890 3885 3831
539 20250401 102600 3744401690 3885 3890 3890 3885 3465
540 20250401 102500 3730935463 3885 3890 3890 3885 3429
541 20250401 102400 3717611773 3890 3890 3895 3890 1979
542 20250401 102300 3709912933 3890 3897 3897 3890 5134
543 20250401 102200 3689926939 3895 3895 3895 3890 3041
544 20250401 102100 3678088164 3895 3902 3905 3890 13653
545 20250401 102000 3624895257 3905 3900 3905 3900 1235
546 20250401 101900 3620072692 3905 3910 3910 3905 7365
547 20250401 101800 3591306855 3910 3910 3910 3900 9043
548 20250401 101700 3555974440 3910 3905 3910 3905 3139
549 20250401 101600 3543716330 3905 3910 3910 3905 6711
550 20250401 101500 3517492705 3910 3925 3925 3895 16703
551 20250401 101400 3452191305 3920 3915 3925 3915 10389
552 20250401 101300 3411481570 3910 3920 3920 3910 10326
553 20250401 101200 3371042755 3920 3915 3930 3910 39568
554 20250401 101100 3215902010 3915 3890 3925 3890 50600
555 20250401 101000 3018054485 3880 3895 3900 3880 21218
556 20250401 100900 2935540505 3890 3870 3895 3870 16679
557 20250401 100800 2870810645 3870 3855 3870 3855 7651
558 20250401 100700 2841254765 3860 3860 3860 3860 1019
559 20250401 100600 2837321425 3855 3860 3860 3850 5278
560 20250401 100500 2816983845 3860 3845 3860 3845 3845
561 20250401 100400 2802175615 3845 3845 3850 3840 5205
562 20250401 100300 2782180380 3850 3830 3850 3830 1122
563 20250401 100200 2777876435 3835 3835 3845 3830 1930
564 20250401 100100 2770476005 3840 3840 3845 3840 3551
565 20250401 100000 2756837495 3845 3850 3850 3845 2589
566 20250401 095900 2746882520 3845 3850 3850 3845 1610
567 20250401 095800 2740692030 3850 3850 3850 3850 2218
568 20250401 095700 2732152730 3845 3845 3850 3845 1119
569 20250401 095600 2727850170 3845 3855 3855 3845 2750
570 20250401 095500 2717265325 3855 3860 3860 3850 290
571 20250401 095400 2716148060 3860 3860 3860 3850 3513
572 20250401 095300 2702601410 3860 3850 3860 3850 1753
573 20250401 095200 2695852340 3855 3860 3860 3845 15878
574 20250401 095100 2634645965 3860 3875 3875 3860 7738
575 20250401 095000 2604737075 3875 3870 3880 3865 8300
576 20250401 094900 2572588205 3865 3865 3870 3865 2150
577 20250401 094800 2564277715 3865 3870 3870 3860 3073
578 20250401 094700 2552400694 3870 3860 3870 3855 4743
579 20250401 094600 2534077754 3860 3850 3860 3850 3808
580 20250401 094500 2519410954 3850 3850 3850 3850 1520
581 20250401 094400 2513558954 3845 3835 3850 3835 8497
582 20250401 094300 2480922549 3835 3855 3855 3830 6618
583 20250401 094200 2455532719 3855 3855 3860 3845 14467
584 20250401 094100 2399791901 3850 3845 3855 3840 4923
585 20250401 094000 2380860781 3840 3835 3845 3835 12069
586 20250401 093900 2334539066 3835 3830 3840 3825 1293
587 20250401 093800 2329581986 3820 3835 3835 3820 4202
588 20250401 093700 2313486131 3835 3835 3845 3830 10454
589 20250401 093600 2273383811 3835 3810 3835 3810 8574
590 20250401 093500 2240649496 3815 3825 3825 3805 22307
591 20250401 093400 2155568082 3825 3830 3830 3810 28909
592 20250401 093300 2045239747 3830 3830 3830 3825 9087
593 20250401 093200 2010438442 3830 3850 3855 3830 14690
594 20250401 093100 1953984682 3850 3860 3865 3850 6028
595 20250401 093000 1930733222 3860 3875 3875 3855 20154
596 20250401 092900 1852814822 3875 3880 3880 3875 4139
597 20250401 092800 1836773117 3875 3875 3885 3875 4902
598 20250401 092700 1817769957 3875 3875 3880 3865 11146
599 20250401 092600 1774634632 3870 3875 3875 3865 5256
600 20250401 092500 1754296272 3880 3875 3890 3875 7834
601 20250401 092400 1723889862 3875 3875 3880 3870 5572
602 20250401 092300 1702299192 3880 3885 3885 3875 12733
603 20250401 092200 1652914032 3885 3890 3890 3880 8142
604 20250401 092100 1621277794 3890 3895 3895 3885 7488
605 20250401 092000 1592159669 3900 3880 3900 3880 18620
606 20250401 091900 1519717079 3880 3895 3895 3880 13341
607 20250401 091800 1467871684 3890 3895 3900 3890 4828
608 20250401 091700 1449072984 3900 3895 3900 3895 5145
609 20250401 091600 1429008879 3895 3900 3900 3895 10063
610 20250401 091500 1389779604 3900 3900 3905 3895 7401
611 20250401 091400 1360923179 3900 3910 3915 3900 23147
612 20250401 091300 1270496869 3910 3900 3915 3900 25133
613 20250401 091200 1172342016 3900 3885 3900 3885 18431
614 20250401 091100 1100502596 3885 3890 3890 3885 8545
615 20250401 091000 1067277096 3890 3890 3895 3885 16231
616 20250401 090900 1004166471 3885 3890 3895 3880 18686
617 20250401 090800 931531376 3885 3880 3890 3875 13937
618 20250401 090700 877377346 3880 3890 3900 3880 12255
619 20250401 090600 829763051 3895 3850 3895 3850 23141
620 20250401 090500 740328791 3850 3845 3850 3840 4535
621 20250401 090400 722877456 3845 3840 3845 3835 4791
622 20250401 090300 704471281 3840 3850 3855 3840 22278
623 20250401 090200 618823326 3855 3870 3870 3850 27904
624 20250401 090100 510998891 3870 3855 3870 3850 36213
625 20250401 090000 371318361 3855 3830 3900 3830 95493

1
030530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,495905,77237981,1909234250,297366226850,0.64
20250327,672440,77237981,2770452800,318220481720,0.87
20250326,703019,77237981,2935104325,322468570675,0.91
20250325,680367,77237981,2789504700,316675722100,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 495905 77237981 1909234250 297366226850 0.64
3 20250327 672440 77237981 2770452800 318220481720 0.87
4 20250326 703019 77237981 2935104325 322468570675 0.91
5 20250325 680367 77237981 2789504700 316675722100 0.88