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

635
038290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,327894440,15820,15820,15820,15820,627
20250401,193200,327894440,15820,15820,15820,15820,0
20250401,193100,327894440,15820,15820,15820,15820,0
20250401,193000,327894440,15820,15820,15820,15820,0
20250401,192900,327894440,15820,15820,15820,15820,0
20250401,192800,327894440,15820,15820,15820,15820,0
20250401,192700,327894440,15820,15820,15820,15820,0
20250401,192600,327894440,15820,15820,15820,15820,0
20250401,192500,327894440,15820,15820,15820,15820,0
20250401,192400,327894440,15820,15820,15820,15820,0
20250401,192300,327894440,15820,15820,15820,15820,0
20250401,192200,327894440,15820,15820,15820,15820,0
20250401,192100,327894440,15820,15820,15820,15820,0
20250401,192000,327894440,15820,15820,15820,15820,0
20250401,191900,327894440,15820,15820,15820,15820,0
20250401,191800,327894440,15820,15820,15820,15820,0
20250401,191700,327894440,15820,15820,15820,15820,0
20250401,191600,327894440,15820,15820,15820,15820,0
20250401,191500,327894440,15820,15820,15820,15820,0
20250401,191400,327894440,15820,15820,15820,15820,0
20250401,191300,327894440,15820,15820,15820,15820,0
20250401,191200,327894440,15820,15820,15820,15820,0
20250401,191100,327894440,15820,15820,15820,15820,0
20250401,191000,327894440,15820,15820,15820,15820,0
20250401,190900,327894440,15820,15820,15820,15820,0
20250401,190800,327894440,15820,15820,15820,15820,0
20250401,190700,327894440,15820,15820,15820,15820,0
20250401,190600,327894440,15820,15820,15820,15820,0
20250401,190500,327894440,15820,15820,15820,15820,0
20250401,190400,327894440,15820,15820,15820,15820,0
20250401,190300,327894440,15820,15820,15820,15820,627
20250401,190200,327894440,15820,15820,15820,15820,0
20250401,190100,327894440,15820,15820,15820,15820,0
20250401,190000,327894440,15820,15820,15820,15820,0
20250401,185900,327894440,15820,15820,15820,15820,0
20250401,185800,327894440,15820,15820,15820,15820,0
20250401,185700,327894440,15820,15820,15820,15820,0
20250401,185600,327894440,15820,15820,15820,15820,0
20250401,185500,327894440,15820,15820,15820,15820,0
20250401,185400,327894440,15820,15820,15820,15820,0
20250401,185300,327894440,15820,15820,15820,15820,0
20250401,185200,327894440,15820,15820,15820,15820,0
20250401,185100,327894440,15820,15820,15820,15820,0
20250401,185000,327894440,15820,15820,15820,15820,0
20250401,184900,327894440,15820,15820,15820,15820,0
20250401,184800,327894440,15820,15820,15820,15820,0
20250401,184700,327894440,15820,15820,15820,15820,0
20250401,184600,327894440,15820,15820,15820,15820,0
20250401,184500,327894440,15820,15820,15820,15820,0
20250401,184400,327894440,15820,15820,15820,15820,0
20250401,184300,327894440,15820,15820,15820,15820,0
20250401,184200,327894440,15820,15820,15820,15820,0
20250401,184100,327894440,15820,15820,15820,15820,0
20250401,184000,327894440,15820,15820,15820,15820,0
20250401,183900,327894440,15820,15820,15820,15820,0
20250401,183800,327894440,15820,15820,15820,15820,0
20250401,183700,327894440,15820,15820,15820,15820,0
20250401,183600,327894440,15820,15820,15820,15820,0
20250401,183500,327894440,15820,15820,15820,15820,0
20250401,183400,327894440,15820,15820,15820,15820,0
20250401,183300,327894440,15820,15820,15820,15820,627
20250401,183200,327894440,15820,15820,15820,15820,0
20250401,183100,327894440,15820,15820,15820,15820,0
20250401,183000,327894440,15820,15820,15820,15820,0
20250401,182900,327894440,15820,15820,15820,15820,0
20250401,182800,327894440,15820,15820,15820,15820,0
20250401,182700,327894440,15820,15820,15820,15820,0
20250401,182600,327894440,15820,15820,15820,15820,0
20250401,182500,327894440,15820,15820,15820,15820,0
20250401,182400,327894440,15820,15820,15820,15820,0
20250401,182300,327894440,15820,15820,15820,15820,0
20250401,182200,327894440,15820,15820,15820,15820,0
20250401,182100,327894440,15820,15820,15820,15820,0
20250401,182000,327894440,15820,15820,15820,15820,0
20250401,181900,327894440,15820,15820,15820,15820,0
20250401,181800,327894440,15820,15820,15820,15820,0
20250401,181700,327894440,15820,15820,15820,15820,0
20250401,181600,327894440,15820,15820,15820,15820,0
20250401,181500,327894440,15820,15820,15820,15820,0
20250401,181400,327894440,15820,15820,15820,15820,0
20250401,181300,327894440,15820,15820,15820,15820,0
20250401,181200,327894440,15820,15820,15820,15820,0
20250401,181100,327894440,15820,15820,15820,15820,0
20250401,181000,327894440,15820,15820,15820,15820,0
20250401,180900,327894440,15820,15820,15820,15820,0
20250401,180800,327894440,15820,15820,15820,15820,0
20250401,180700,327894440,15820,15820,15820,15820,0
20250401,180600,327894440,15820,15820,15820,15820,0
20250401,180500,327894440,15820,15820,15820,15820,0
20250401,180400,327894440,15820,15820,15820,15820,0
20250401,180300,327894440,15820,15820,15820,15820,627
20250401,180200,327894440,15820,15820,15820,15820,0
20250401,180100,327894440,15820,15820,15820,15820,0
20250401,180000,327894440,15820,15820,15820,15820,0
20250401,175900,327894440,15820,15820,15820,15820,0
20250401,175800,327894440,15820,15820,15820,15820,0
20250401,175700,327894440,15820,15820,15820,15820,0
20250401,175600,327894440,15820,15820,15820,15820,0
20250401,175500,327894440,15820,15820,15820,15820,0
20250401,175400,327894440,15820,15820,15820,15820,0
20250401,175300,327894440,15820,15820,15820,15820,0
20250401,175200,327894440,15820,15820,15820,15820,0
20250401,175100,327894440,15820,15820,15820,15820,0
20250401,175000,327894440,15820,15820,15820,15820,0
20250401,174900,327894440,15820,15820,15820,15820,0
20250401,174800,327894440,15820,15820,15820,15820,0
20250401,174700,327894440,15820,15820,15820,15820,0
20250401,174600,327894440,15820,15820,15820,15820,0
20250401,174500,327894440,15820,15820,15820,15820,0
20250401,174400,327894440,15820,15820,15820,15820,0
20250401,174300,327894440,15820,15820,15820,15820,0
20250401,174200,327894440,15820,15820,15820,15820,0
20250401,174100,327894440,15820,15820,15820,15820,0
20250401,174000,327894440,15820,15820,15820,15820,0
20250401,173900,327894440,15820,15820,15820,15820,0
20250401,173800,327894440,15820,15820,15820,15820,0
20250401,173700,327894440,15820,15820,15820,15820,0
20250401,173600,327894440,15820,15820,15820,15820,0
20250401,173500,327894440,15820,15820,15820,15820,0
20250401,173400,327894440,15820,15820,15820,15820,0
20250401,173300,327894440,15820,15820,15820,15820,627
20250401,173200,327894440,15820,15820,15820,15820,0
20250401,173100,327894440,15820,15820,15820,15820,0
20250401,173000,327894440,15820,15820,15820,15820,0
20250401,172900,327894440,15820,15820,15820,15820,0
20250401,172800,327894440,15820,15820,15820,15820,0
20250401,172700,327894440,15820,15820,15820,15820,0
20250401,172600,327894440,15820,15820,15820,15820,0
20250401,172500,327894440,15820,15820,15820,15820,0
20250401,172400,327894440,15820,15820,15820,15820,0
20250401,172300,327894440,15820,15820,15820,15820,0
20250401,172200,327894440,15820,15820,15820,15820,0
20250401,172100,327894440,15820,15820,15820,15820,0
20250401,172000,327894440,15820,15820,15820,15820,0
20250401,171900,327894440,15820,15820,15820,15820,0
20250401,171800,327894440,15820,15820,15820,15820,0
20250401,171700,327894440,15820,15820,15820,15820,0
20250401,171600,327894440,15820,15820,15820,15820,0
20250401,171500,327894440,15820,15820,15820,15820,0
20250401,171400,327894440,15820,15820,15820,15820,0
20250401,171300,327894440,15820,15820,15820,15820,0
20250401,171200,327894440,15820,15820,15820,15820,0
20250401,171100,327894440,15820,15820,15820,15820,0
20250401,171000,327894440,15820,15820,15820,15820,0
20250401,170900,327894440,15820,15820,15820,15820,0
20250401,170800,327894440,15820,15820,15820,15820,0
20250401,170700,327894440,15820,15820,15820,15820,0
20250401,170600,327894440,15820,15820,15820,15820,0
20250401,170500,327894440,15820,15820,15820,15820,0
20250401,170400,327894440,15820,15820,15820,15820,0
20250401,170300,327894440,15820,15820,15820,15820,627
20250401,170200,327894440,15820,15820,15820,15820,0
20250401,170100,327894440,15820,15820,15820,15820,0
20250401,170000,327894440,15820,15820,15820,15820,0
20250401,165900,327894440,15820,15820,15820,15820,0
20250401,165800,327894440,15820,15820,15820,15820,0
20250401,165700,327894440,15820,15820,15820,15820,0
20250401,165600,327894440,15820,15820,15820,15820,0
20250401,165500,327894440,15820,15820,15820,15820,0
20250401,165400,327894440,15820,15820,15820,15820,0
20250401,165300,327894440,15820,15820,15820,15820,0
20250401,165200,327894440,15820,15820,15820,15820,0
20250401,165100,327894440,15820,15820,15820,15820,0
20250401,165000,327894440,15820,15820,15820,15820,0
20250401,164900,327894440,15820,15820,15820,15820,0
20250401,164800,327894440,15820,15820,15820,15820,0
20250401,164700,327894440,15820,15820,15820,15820,0
20250401,164600,327894440,15820,15820,15820,15820,0
20250401,164500,327894440,15820,15820,15820,15820,0
20250401,164400,327894440,15820,15820,15820,15820,0
20250401,164300,327894440,15820,15820,15820,15820,0
20250401,164200,327894440,15820,15820,15820,15820,0
20250401,164100,327894440,15820,15820,15820,15820,0
20250401,164000,327894440,15820,15820,15820,15820,0
20250401,163900,327894440,15820,15820,15820,15820,0
20250401,163800,327894440,15820,15820,15820,15820,0
20250401,163700,327894440,15820,15820,15820,15820,0
20250401,163600,327894440,15820,15820,15820,15820,0
20250401,163500,327894440,15820,15820,15820,15820,0
20250401,163400,327894440,15820,15820,15820,15820,0
20250401,163300,327894440,15820,15820,15820,15820,627
20250401,163200,327894440,15820,15820,15820,15820,0
20250401,163100,327894440,15820,15820,15820,15820,0
20250401,163000,327894440,15820,15820,15820,15820,0
20250401,162900,327894440,15820,15820,15820,15820,0
20250401,162800,327894440,15820,15820,15820,15820,0
20250401,162700,327894440,15820,15820,15820,15820,0
20250401,162600,327894440,15820,15820,15820,15820,0
20250401,162500,327894440,15820,15820,15820,15820,0
20250401,162400,327894440,15820,15820,15820,15820,0
20250401,162300,327894440,15820,15820,15820,15820,0
20250401,162200,327894440,15820,15820,15820,15820,0
20250401,162100,327894440,15820,15820,15820,15820,0
20250401,162000,327894440,15820,15820,15820,15820,0
20250401,161900,327894440,15820,15820,15820,15820,0
20250401,161800,327894440,15820,15820,15820,15820,0
20250401,161700,327894440,15820,15820,15820,15820,0
20250401,161600,327894440,15820,15820,15820,15820,0
20250401,161500,327894440,15820,15820,15820,15820,0
20250401,161400,327894440,15820,15820,15820,15820,0
20250401,161300,327894440,15820,15820,15820,15820,0
20250401,161200,327894440,15820,15820,15820,15820,0
20250401,161100,327894440,15820,15820,15820,15820,0
20250401,161000,327894440,15820,15820,15820,15820,0
20250401,160900,327894440,15820,15820,15820,15820,0
20250401,160800,327894440,15820,15820,15820,15820,0
20250401,160700,327894440,15820,15820,15820,15820,0
20250401,160600,327894440,15820,15820,15820,15820,0
20250401,160500,327894440,15820,15820,15820,15820,0
20250401,160400,327894440,15820,15820,15820,15820,0
20250401,160300,327894440,15820,15820,15820,15820,627
20250401,160200,327894440,15820,15820,15820,15820,0
20250401,160100,327894440,15820,15820,15820,15820,0
20250401,160000,327894440,15820,15820,15820,15820,0
20250401,155900,327894440,15820,15820,15820,15820,0
20250401,155800,327894440,15820,15820,15820,15820,0
20250401,155700,327894440,15820,15820,15820,15820,0
20250401,155600,327894440,15820,15820,15820,15820,0
20250401,155500,327894440,15820,15820,15820,15820,0
20250401,155400,327894440,15820,15820,15820,15820,0
20250401,155300,327894440,15820,15820,15820,15820,0
20250401,155200,327894440,15820,15820,15820,15820,0
20250401,155100,327894440,15820,15820,15820,15820,0
20250401,155000,327894440,15820,15820,15820,15820,0
20250401,154900,327894440,15820,15820,15820,15820,0
20250401,154800,327894440,15820,15820,15820,15820,0
20250401,154700,327894440,15820,15820,15820,15820,0
20250401,154600,327894440,15820,15820,15820,15820,0
20250401,154500,327894440,15820,15820,15820,15820,0
20250401,154400,327894440,15820,15820,15820,15820,0
20250401,154300,327894440,15820,15820,15820,15820,0
20250401,154200,327894440,15820,15820,15820,15820,0
20250401,154100,327894440,15820,15820,15820,15820,0
20250401,154000,327894440,15820,15820,15820,15820,0
20250401,153900,327894440,15820,15820,15820,15820,0
20250401,153800,327894440,15820,15820,15820,15820,0
20250401,153700,327894440,15820,15820,15820,15820,0
20250401,153600,327894440,15820,15820,15820,15820,0
20250401,153500,327894440,15820,15820,15820,15820,0
20250401,153400,327894440,15820,15820,15820,15820,0
20250401,153300,327894440,15820,15820,15820,15820,627
20250401,153200,327894440,15820,15820,15820,15820,0
20250401,153100,327894440,15820,15820,15820,15820,0
20250401,153000,327894440,15820,15820,15820,15820,627
20250401,152900,317975300,15820,15820,15820,15820,0
20250401,152800,317975300,15820,15820,15820,15820,0
20250401,152700,317975300,15820,15820,15820,15820,0
20250401,152600,317975300,15820,15820,15820,15820,0
20250401,152500,317975300,15820,15820,15820,15820,0
20250401,152400,317975300,15820,15820,15820,15820,0
20250401,152300,317975300,15820,15820,15820,15820,0
20250401,152200,317975300,15820,15820,15820,15820,0
20250401,152100,317975300,15820,15820,15820,15820,0
20250401,152000,317975300,15820,15820,15820,15820,0
20250401,151900,317975300,15820,15820,15820,15820,14
20250401,151800,317753820,15820,15820,15820,15820,16
20250401,151700,317500700,15820,15800,15820,15800,197
20250401,151600,314387720,15770,15770,15770,15770,0
20250401,151500,314387720,15770,15780,15780,15770,66
20250401,151400,313346630,15820,15810,15820,15810,20
20250401,151300,313030260,15820,15820,15820,15820,0
20250401,151200,313030260,15820,15810,15820,15810,20
20250401,151100,312713920,15810,15810,15810,15810,1
20250401,151000,312698110,15810,15780,15810,15780,12
20250401,150900,312508420,15810,15820,15820,15810,31
20250401,150800,312018300,15810,15810,15810,15810,99
20250401,150700,310453110,15790,15790,15790,15790,0
20250401,150600,310453110,15790,15790,15790,15790,0
20250401,150500,310453110,15790,15790,15790,15790,1
20250401,150400,310437320,15810,15810,15810,15810,0
20250401,150300,310437320,15810,15810,15810,15810,0
20250401,150200,310437320,15810,15810,15810,15810,0
20250401,150100,310437320,15810,15810,15810,15810,0
20250401,150000,310437320,15810,15810,15810,15810,0
20250401,145900,310437320,15810,15810,15810,15810,1
20250401,145800,310421510,15810,15810,15810,15810,0
20250401,145700,310421510,15810,15810,15810,15810,0
20250401,145600,310421510,15810,15800,15810,15800,216
20250401,145500,307008090,15780,15780,15780,15780,0
20250401,145400,307008090,15780,15780,15780,15780,0
20250401,145300,307008090,15780,15780,15780,15780,0
20250401,145200,307008090,15780,15780,15780,15780,0
20250401,145100,307008090,15780,15780,15780,15780,0
20250401,145000,307008090,15780,15780,15780,15780,0
20250401,144900,307008090,15780,15780,15780,15780,0
20250401,144800,307008090,15780,15780,15780,15780,0
20250401,144700,307008090,15780,15780,15780,15780,0
20250401,144600,307008090,15780,15780,15780,15780,0
20250401,144500,307008090,15780,15780,15780,15780,0
20250401,144400,307008090,15780,15780,15780,15780,89
20250401,144300,305603670,15780,15780,15780,15780,100
20250401,144200,304025670,15820,15820,15820,15820,0
20250401,144100,304025670,15820,15820,15820,15820,10
20250401,144000,303867470,15800,15800,15800,15800,200
20250401,143900,300707470,15800,15800,15800,15800,200
20250401,143800,297547470,15800,15800,15800,15800,404
20250401,143700,291164270,15800,15800,15800,15800,0
20250401,143600,291164270,15800,15800,15800,15800,0
20250401,143500,291164270,15800,15800,15800,15800,73
20250401,143400,290010870,15830,15830,15830,15830,0
20250401,143300,290010870,15830,15830,15830,15830,0
20250401,143200,290010870,15830,15830,15830,15830,0
20250401,143100,290010870,15830,15830,15830,15830,1
20250401,143000,289995040,15840,15840,15840,15840,6
20250401,142900,289900000,15840,15840,15840,15840,64
20250401,142800,288886240,15840,15840,15840,15840,3
20250401,142700,288838720,15840,15840,15840,15840,0
20250401,142600,288838720,15840,15840,15840,15840,0
20250401,142500,288838720,15840,15840,15840,15840,0
20250401,142400,288838720,15840,15840,15840,15840,0
20250401,142300,288838720,15840,15840,15840,15840,0
20250401,142200,288838720,15840,15840,15840,15840,0
20250401,142100,288838720,15840,15840,15840,15840,1
20250401,142000,288822880,15800,15800,15800,15800,0
20250401,141900,288822880,15800,15800,15800,15800,0
20250401,141800,288822880,15800,15800,15800,15800,0
20250401,141700,288822880,15800,15800,15800,15800,0
20250401,141600,288822880,15800,15800,15800,15800,0
20250401,141500,288822880,15800,15800,15800,15800,0
20250401,141400,288822880,15800,15800,15800,15800,0
20250401,141300,288822880,15800,15800,15800,15800,0
20250401,141200,288822880,15800,15800,15800,15800,0
20250401,141100,288822880,15800,15800,15800,15800,0
20250401,141000,288822880,15800,15800,15800,15800,0
20250401,140900,288822880,15800,15800,15800,15800,0
20250401,140800,288822880,15800,15800,15800,15800,0
20250401,140700,288822880,15800,15800,15800,15800,0
20250401,140600,288822880,15800,15800,15800,15800,0
20250401,140500,288822880,15800,15800,15800,15800,0
20250401,140400,288822880,15800,15800,15800,15800,0
20250401,140300,288822880,15800,15800,15800,15800,0
20250401,140200,288822880,15800,15800,15800,15800,1
20250401,140100,288807080,15850,15850,15850,15850,0
20250401,140000,288807080,15850,15850,15850,15850,0
20250401,135900,288807080,15850,15850,15850,15850,0
20250401,135800,288807080,15850,15850,15850,15850,0
20250401,135700,288807080,15850,15850,15850,15850,0
20250401,135600,288807080,15850,15850,15850,15850,0
20250401,135500,288807080,15850,15850,15850,15850,0
20250401,135400,288807080,15850,15850,15850,15850,0
20250401,135300,288807080,15850,15850,15850,15850,0
20250401,135200,288807080,15850,15850,15850,15850,0
20250401,135100,288807080,15850,15850,15850,15850,0
20250401,135000,288807080,15850,15850,15850,15850,0
20250401,134900,288807080,15850,15850,15850,15850,0
20250401,134800,288807080,15850,15850,15850,15850,0
20250401,134700,288807080,15850,15850,15850,15850,0
20250401,134600,288807080,15850,15850,15850,15850,0
20250401,134500,288807080,15850,15850,15850,15850,0
20250401,134400,288807080,15850,15850,15850,15850,0
20250401,134300,288807080,15850,15850,15850,15850,0
20250401,134200,288807080,15850,15850,15850,15850,0
20250401,134100,288807080,15850,15850,15850,15760,248
20250401,134000,284887380,15860,15860,15860,15860,0
20250401,133900,284887380,15860,15860,15860,15860,0
20250401,133800,284887380,15860,15860,15860,15860,0
20250401,133700,284887380,15860,15860,15860,15860,44
20250401,133600,284189540,15850,15850,15850,15850,0
20250401,133500,284189540,15850,15850,15850,15850,0
20250401,133400,284189540,15850,15850,15850,15850,0
20250401,133300,284189540,15850,15850,15850,15850,0
20250401,133200,284189540,15850,15850,15850,15850,0
20250401,133100,284189540,15850,15850,15850,15850,38
20250401,133000,283587240,15870,15870,15870,15870,0
20250401,132900,283587240,15870,15870,15870,15870,0
20250401,132800,283587240,15870,15870,15870,15870,0
20250401,132700,283587240,15870,15870,15870,15870,16
20250401,132600,283333320,15880,15880,15880,15880,0
20250401,132500,283333320,15880,15880,15880,15880,0
20250401,132400,283333320,15880,15880,15880,15880,0
20250401,132300,283333320,15880,15880,15880,15880,0
20250401,132200,283333320,15880,15880,15880,15880,0
20250401,132100,283333320,15880,15880,15880,15880,0
20250401,132000,283333320,15880,15880,15880,15880,0
20250401,131900,283333320,15880,15880,15880,15880,0
20250401,131800,283333320,15880,15880,15880,15880,0
20250401,131700,283333320,15880,15880,15880,15880,0
20250401,131600,283333320,15880,15880,15880,15880,0
20250401,131500,283333320,15880,15880,15880,15880,0
20250401,131400,283333320,15880,15880,15880,15880,0
20250401,131300,283333320,15880,15880,15880,15880,0
20250401,131200,283333320,15880,15880,15880,15880,0
20250401,131100,283333320,15880,15880,15880,15880,0
20250401,131000,283333320,15880,15880,15880,15880,37
20250401,130900,282745760,15900,15900,15900,15900,0
20250401,130800,282745760,15900,15900,15900,15900,0
20250401,130700,282745760,15900,15900,15900,15900,0
20250401,130600,282745760,15900,15900,15900,15900,1
20250401,130500,282729860,15850,15850,15850,15850,0
20250401,130400,282729860,15850,15850,15850,15850,0
20250401,130300,282729860,15850,15850,15850,15850,0
20250401,130200,282729860,15850,15850,15850,15850,0
20250401,130100,282729860,15850,15850,15850,15850,159
20250401,130000,280209710,15860,15900,15900,15860,148
20250401,125900,277862390,15900,15900,15900,15900,0
20250401,125800,277862390,15900,15900,15900,15900,0
20250401,125700,277862390,15900,15900,15900,15900,0
20250401,125600,277862390,15900,15900,15900,15900,0
20250401,125500,277862390,15900,15900,15900,15900,0
20250401,125400,277862390,15900,15900,15900,15900,0
20250401,125300,277862390,15900,15900,15900,15900,454
20250401,125200,270643790,15920,15920,15920,15920,0
20250401,125100,270643790,15920,15920,15920,15920,0
20250401,125000,270643790,15920,15920,15920,15920,100
20250401,124900,269051790,15910,15910,15910,15910,0
20250401,124800,269051790,15910,15910,15910,15910,0
20250401,124700,269051790,15910,15910,15910,15910,0
20250401,124600,269051790,15910,15910,15910,15910,0
20250401,124500,269051790,15910,15910,15910,15910,0
20250401,124400,269051790,15910,15910,15910,15910,0
20250401,124300,269051790,15910,15900,15910,15900,331
20250401,124200,263788570,15900,15900,15900,15900,0
20250401,124100,263788570,15900,15900,15900,15900,0
20250401,124000,263788570,15900,15900,15900,15900,0
20250401,123900,263788570,15900,15900,15900,15900,13
20250401,123800,263581870,15900,15900,15900,15900,0
20250401,123700,263581870,15900,15900,15900,15900,0
20250401,123600,263581870,15900,15900,15900,15900,0
20250401,123500,263581870,15900,15900,15900,15900,0
20250401,123400,263581870,15900,15900,15900,15900,180
20250401,123300,260719870,15900,15900,15900,15900,0
20250401,123200,260719870,15900,15900,15900,15900,0
20250401,123100,260719870,15900,15900,15900,15900,64
20250401,123000,259702270,15910,15910,15910,15910,0
20250401,122900,259702270,15910,15910,15910,15910,0
20250401,122800,259702270,15910,15910,15910,15910,0
20250401,122700,259702270,15910,15910,15910,15910,0
20250401,122600,259702270,15910,15910,15910,15910,0
20250401,122500,259702270,15910,15910,15910,15910,0
20250401,122400,259702270,15910,15910,15910,15910,0
20250401,122300,259702270,15910,15910,15910,15910,0
20250401,122200,259702270,15910,15910,15910,15910,0
20250401,122100,259702270,15910,15910,15910,15910,0
20250401,122000,259702270,15910,15910,15910,15910,0
20250401,121900,259702270,15910,15910,15910,15910,0
20250401,121800,259702270,15910,15910,15910,15910,0
20250401,121700,259702270,15910,15910,15910,15910,0
20250401,121600,259702270,15910,15910,15910,15910,0
20250401,121500,259702270,15910,15910,15910,15910,0
20250401,121400,259702270,15910,15910,15910,15910,0
20250401,121300,259702270,15910,15910,15910,15910,0
20250401,121200,259702270,15910,15910,15910,15910,0
20250401,121100,259702270,15910,15910,15910,15910,0
20250401,121000,259702270,15910,15910,15910,15910,0
20250401,120900,259702270,15910,15910,15910,15910,18
20250401,120800,259415890,15900,15900,15900,15900,0
20250401,120700,259415890,15900,15900,15900,15900,0
20250401,120600,259415890,15900,15900,15900,15900,0
20250401,120500,259415890,15900,15900,15900,15900,0
20250401,120400,259415890,15900,15900,15900,15900,0
20250401,120300,259415890,15900,15900,15900,15900,0
20250401,120200,259415890,15900,15900,15900,15900,0
20250401,120100,259415890,15900,15900,15900,15900,0
20250401,120000,259415890,15900,15900,15900,15900,0
20250401,115900,259415890,15900,15900,15900,15900,30
20250401,115800,258938890,15900,15900,15900,15900,0
20250401,115700,258938890,15900,15900,15900,15900,46
20250401,115600,258207490,15910,15910,15910,15910,0
20250401,115500,258207490,15910,15860,15910,15860,17
20250401,115400,257937820,15910,15910,15910,15910,0
20250401,115300,257937820,15910,15910,15910,15910,0
20250401,115200,257937820,15910,15910,15910,15910,100
20250401,115100,256346820,15910,15910,15910,15910,0
20250401,115000,256346820,15910,15890,15910,15890,201
20250401,114900,253150930,15900,15900,15900,15900,3
20250401,114800,253103230,15900,15900,15900,15900,100
20250401,114700,251513230,15910,15910,15910,15910,0
20250401,114600,251513230,15910,15910,15910,15910,0
20250401,114500,251513230,15910,15910,15910,15910,59
20250401,114400,250574540,15920,15920,15920,15920,1
20250401,114300,250558620,15930,15930,15930,15930,0
20250401,114200,250558620,15930,15930,15930,15930,0
20250401,114100,250558620,15930,15930,15930,15930,13
20250401,114000,250351530,15930,15930,15930,15930,1
20250401,113900,250335600,15940,15940,15940,15940,0
20250401,113800,250335600,15940,15940,15940,15940,0
20250401,113700,250335600,15940,15940,15940,15940,0
20250401,113600,250335600,15940,15940,15940,15940,445
20250401,113500,243242300,15940,15940,15940,15940,0
20250401,113400,243242300,15940,15940,15940,15940,67
20250401,113300,242174320,15940,15940,15940,15940,200
20250401,113200,238986320,15940,15940,15940,15940,0
20250401,113100,238986320,15940,15940,15940,15940,1
20250401,113000,238970380,15900,15900,15900,15900,0
20250401,112900,238970380,15900,15900,15900,15900,32
20250401,112800,238461580,15890,15890,15890,15890,0
20250401,112700,238461580,15890,15890,15890,15890,0
20250401,112600,238461580,15890,15930,15930,15860,399
20250401,112500,232108570,15920,15920,15920,15920,2
20250401,112400,232076730,15920,15920,15920,15920,1
20250401,112300,232060810,15870,15840,15870,15840,290
20250401,112200,227463310,15850,15850,15850,15850,0
20250401,112100,227463310,15850,15850,15850,15850,0
20250401,112000,227463310,15850,15850,15850,15850,0
20250401,111900,227463310,15850,15850,15850,15790,3
20250401,111800,227415820,15810,15810,15810,15810,0
20250401,111700,227415820,15810,15810,15810,15810,0
20250401,111600,227415820,15810,15810,15810,15810,0
20250401,111500,227415820,15810,15810,15810,15810,0
20250401,111400,227415820,15810,15810,15810,15810,0
20250401,111300,227415820,15810,15810,15810,15810,0
20250401,111200,227415820,15810,15810,15810,15810,0
20250401,111100,227415820,15810,15810,15810,15810,0
20250401,111000,227415820,15810,15820,15850,15810,214
20250401,110900,224029960,15820,15760,15820,15740,91
20250401,110800,222595320,15790,15790,15790,15790,0
20250401,110700,222595320,15790,15790,15790,15790,0
20250401,110600,222595320,15790,15790,15790,15790,0
20250401,110500,222595320,15790,15790,15790,15790,0
20250401,110400,222595320,15790,15790,15790,15790,0
20250401,110300,222595320,15790,15780,15790,15780,253
20250401,110200,218601560,15780,15780,15780,15780,92
20250401,110100,217149800,15790,15790,15790,15790,12
20250401,110000,216960320,15720,15730,15730,15720,39
20250401,105900,216347040,15790,15790,15790,15790,4
20250401,105800,216283880,15730,15730,15730,15730,70
20250401,105700,215182780,15720,15780,15810,15720,825
20250401,105600,202171190,15770,15770,15770,15770,100
20250401,105500,200594190,15700,15700,15700,15700,10
20250401,105400,200437190,15780,15780,15780,15780,0
20250401,105300,200437190,15780,15780,15780,15780,0
20250401,105200,200437190,15780,15780,15780,15780,0
20250401,105100,200437190,15780,15780,15780,15780,1
20250401,105000,200421410,15690,15690,15690,15690,0
20250401,104900,200421410,15690,15690,15690,15690,0
20250401,104800,200421410,15690,15690,15690,15690,0
20250401,104700,200421410,15690,15690,15690,15690,0
20250401,104600,200421410,15690,15690,15690,15690,0
20250401,104500,200421410,15690,15690,15690,15690,0
20250401,104400,200421410,15690,15690,15690,15690,0
20250401,104300,200421410,15690,15700,15700,15690,269
20250401,104200,196198830,15700,15700,15700,15700,1
20250401,104100,196183130,15770,15690,15770,15690,11
20250401,104000,196010460,15760,15760,15760,15760,0
20250401,103900,196010460,15760,15760,15760,15760,0
20250401,103800,196010460,15760,15760,15760,15760,0
20250401,103700,196010460,15760,15760,15760,15760,0
20250401,103600,196010460,15760,15760,15760,15760,0
20250401,103500,196010460,15760,15760,15760,15760,0
20250401,103400,196010460,15760,15660,15760,15660,2
20250401,103300,195979040,15660,15760,15760,15660,209
20250401,103200,192700200,15760,15760,15760,15760,0
20250401,103100,192700200,15760,15760,15760,15760,1
20250401,103000,192684440,15770,15770,15770,15770,0
20250401,102900,192684440,15770,15770,15770,15770,0
20250401,102800,192684440,15770,15770,15770,15770,1
20250401,102700,192668670,15630,15630,15630,15630,0
20250401,102600,192668670,15630,15630,15630,15630,0
20250401,102500,192668670,15630,15630,15630,15630,0
20250401,102400,192668670,15630,15630,15630,15630,0
20250401,102300,192668670,15630,15630,15630,15630,1
20250401,102200,192653040,15770,15770,15770,15770,0
20250401,102100,192653040,15770,15770,15770,15770,0
20250401,102000,192653040,15770,15770,15770,15770,1
20250401,101900,192637270,15770,15770,15770,15770,5
20250401,101800,192558420,15780,15780,15780,15780,0
20250401,101700,192558420,15780,15780,15780,15780,0
20250401,101600,192558420,15780,15780,15780,15780,0
20250401,101500,192558420,15780,15780,15780,15780,0
20250401,101400,192558420,15780,15650,15780,15400,11352
20250401,101300,17027420,15780,15780,15780,15780,0
20250401,101200,17027420,15780,15780,15780,15780,0
20250401,101100,17027420,15780,15780,15780,15780,0
20250401,101000,17027420,15780,15780,15780,15780,1
20250401,100900,17011640,15780,15780,15780,15780,0
20250401,100800,17011640,15780,15780,15780,15780,0
20250401,100700,17011640,15780,15780,15780,15780,0
20250401,100600,17011640,15780,15780,15780,15780,0
20250401,100500,17011640,15780,15780,15780,15780,0
20250401,100400,17011640,15780,15780,15780,15780,0
20250401,100300,17011640,15780,15780,15780,15780,0
20250401,100200,17011640,15780,15780,15780,15780,0
20250401,100100,17011640,15780,15780,15780,15780,0
20250401,100000,17011640,15780,15780,15780,15780,1
20250401,095900,16995860,15780,15780,15780,15780,0
20250401,095800,16995860,15780,15780,15780,15780,0
20250401,095700,16995860,15780,15780,15780,15780,1
20250401,095600,16980080,15800,15800,15800,15800,0
20250401,095500,16980080,15800,15800,15800,15800,0
20250401,095400,16980080,15800,15800,15800,15800,0
20250401,095300,16980080,15800,15800,15800,15800,0
20250401,095200,16980080,15800,15800,15800,15800,0
20250401,095100,16980080,15800,15800,15800,15800,5
20250401,095000,16901080,15800,15800,15800,15800,0
20250401,094900,16901080,15800,15800,15800,15800,1
20250401,094800,16885280,15800,15800,15800,15800,1
20250401,094700,16869480,15800,15800,15800,15800,0
20250401,094600,16869480,15800,15800,15800,15800,0
20250401,094500,16869480,15800,15800,15800,15800,0
20250401,094400,16869480,15800,15800,15800,15800,1
20250401,094300,16853680,15800,15800,15800,15800,0
20250401,094200,16853680,15800,15800,15800,15800,0
20250401,094100,16853680,15800,15800,15800,15800,12
20250401,094000,16664080,15800,15800,15800,15800,0
20250401,093900,16664080,15800,15800,15800,15800,31
20250401,093800,16174280,15800,15800,15800,15800,0
20250401,093700,16174280,15800,15800,15800,15800,0
20250401,093600,16174280,15800,15800,15800,15800,0
20250401,093500,16174280,15800,15800,15800,15800,0
20250401,093400,16174280,15800,15800,15800,15800,0
20250401,093300,16174280,15800,15800,15800,15800,1
20250401,093200,16158480,15590,15730,15730,15590,140
20250401,093100,13968580,15800,15800,15800,15800,0
20250401,093000,13968580,15800,15800,15800,15730,55
20250401,092900,13102240,15790,15790,15790,15790,0
20250401,092800,13102240,15790,15790,15790,15790,0
20250401,092700,13102240,15790,15790,15790,15790,0
20250401,092600,13102240,15790,15790,15790,15790,0
20250401,092500,13102240,15790,15790,15790,15790,0
20250401,092400,13102240,15790,15790,15790,15790,11
20250401,092300,12928550,15800,15800,15800,15800,0
20250401,092200,12928550,15800,15800,15800,15800,0
20250401,092100,12928550,15800,15800,15800,15800,0
20250401,092000,12928550,15800,15800,15800,15800,93
20250401,091900,11459150,15920,15920,15920,15920,0
20250401,091800,11459150,15920,15920,15920,15920,0
20250401,091700,11459150,15920,15920,15920,15920,51
20250401,091600,10647230,15700,15700,15700,15700,0
20250401,091500,10647230,15700,15700,15700,15700,0
20250401,091400,10647230,15700,15700,15700,15700,0
20250401,091300,10647230,15700,15940,15940,15700,151
20250401,091200,8270720,15900,15900,15900,15900,0
20250401,091100,8270720,15900,15900,15900,15900,1
20250401,091000,8254820,15730,15730,15730,15730,0
20250401,090900,8254820,15730,15730,15730,15730,0
20250401,090800,8254820,15730,15730,15730,15730,0
20250401,090700,8254820,15730,15730,15730,15730,0
20250401,090600,8254820,15730,15730,15730,15730,0
20250401,090500,8254820,15730,15730,15730,15730,0
20250401,090400,8254820,15730,15730,15730,15730,1
20250401,090300,8239090,15940,15940,15940,15940,0
20250401,090200,8239090,15940,15940,15940,15940,0
20250401,090100,8239090,15940,15940,15940,15940,0
20250401,090000,8239090,15940,15650,15940,15650,526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 327894440 15820 15820 15820 15820 627
3 20250401 193200 327894440 15820 15820 15820 15820 0
4 20250401 193100 327894440 15820 15820 15820 15820 0
5 20250401 193000 327894440 15820 15820 15820 15820 0
6 20250401 192900 327894440 15820 15820 15820 15820 0
7 20250401 192800 327894440 15820 15820 15820 15820 0
8 20250401 192700 327894440 15820 15820 15820 15820 0
9 20250401 192600 327894440 15820 15820 15820 15820 0
10 20250401 192500 327894440 15820 15820 15820 15820 0
11 20250401 192400 327894440 15820 15820 15820 15820 0
12 20250401 192300 327894440 15820 15820 15820 15820 0
13 20250401 192200 327894440 15820 15820 15820 15820 0
14 20250401 192100 327894440 15820 15820 15820 15820 0
15 20250401 192000 327894440 15820 15820 15820 15820 0
16 20250401 191900 327894440 15820 15820 15820 15820 0
17 20250401 191800 327894440 15820 15820 15820 15820 0
18 20250401 191700 327894440 15820 15820 15820 15820 0
19 20250401 191600 327894440 15820 15820 15820 15820 0
20 20250401 191500 327894440 15820 15820 15820 15820 0
21 20250401 191400 327894440 15820 15820 15820 15820 0
22 20250401 191300 327894440 15820 15820 15820 15820 0
23 20250401 191200 327894440 15820 15820 15820 15820 0
24 20250401 191100 327894440 15820 15820 15820 15820 0
25 20250401 191000 327894440 15820 15820 15820 15820 0
26 20250401 190900 327894440 15820 15820 15820 15820 0
27 20250401 190800 327894440 15820 15820 15820 15820 0
28 20250401 190700 327894440 15820 15820 15820 15820 0
29 20250401 190600 327894440 15820 15820 15820 15820 0
30 20250401 190500 327894440 15820 15820 15820 15820 0
31 20250401 190400 327894440 15820 15820 15820 15820 0
32 20250401 190300 327894440 15820 15820 15820 15820 627
33 20250401 190200 327894440 15820 15820 15820 15820 0
34 20250401 190100 327894440 15820 15820 15820 15820 0
35 20250401 190000 327894440 15820 15820 15820 15820 0
36 20250401 185900 327894440 15820 15820 15820 15820 0
37 20250401 185800 327894440 15820 15820 15820 15820 0
38 20250401 185700 327894440 15820 15820 15820 15820 0
39 20250401 185600 327894440 15820 15820 15820 15820 0
40 20250401 185500 327894440 15820 15820 15820 15820 0
41 20250401 185400 327894440 15820 15820 15820 15820 0
42 20250401 185300 327894440 15820 15820 15820 15820 0
43 20250401 185200 327894440 15820 15820 15820 15820 0
44 20250401 185100 327894440 15820 15820 15820 15820 0
45 20250401 185000 327894440 15820 15820 15820 15820 0
46 20250401 184900 327894440 15820 15820 15820 15820 0
47 20250401 184800 327894440 15820 15820 15820 15820 0
48 20250401 184700 327894440 15820 15820 15820 15820 0
49 20250401 184600 327894440 15820 15820 15820 15820 0
50 20250401 184500 327894440 15820 15820 15820 15820 0
51 20250401 184400 327894440 15820 15820 15820 15820 0
52 20250401 184300 327894440 15820 15820 15820 15820 0
53 20250401 184200 327894440 15820 15820 15820 15820 0
54 20250401 184100 327894440 15820 15820 15820 15820 0
55 20250401 184000 327894440 15820 15820 15820 15820 0
56 20250401 183900 327894440 15820 15820 15820 15820 0
57 20250401 183800 327894440 15820 15820 15820 15820 0
58 20250401 183700 327894440 15820 15820 15820 15820 0
59 20250401 183600 327894440 15820 15820 15820 15820 0
60 20250401 183500 327894440 15820 15820 15820 15820 0
61 20250401 183400 327894440 15820 15820 15820 15820 0
62 20250401 183300 327894440 15820 15820 15820 15820 627
63 20250401 183200 327894440 15820 15820 15820 15820 0
64 20250401 183100 327894440 15820 15820 15820 15820 0
65 20250401 183000 327894440 15820 15820 15820 15820 0
66 20250401 182900 327894440 15820 15820 15820 15820 0
67 20250401 182800 327894440 15820 15820 15820 15820 0
68 20250401 182700 327894440 15820 15820 15820 15820 0
69 20250401 182600 327894440 15820 15820 15820 15820 0
70 20250401 182500 327894440 15820 15820 15820 15820 0
71 20250401 182400 327894440 15820 15820 15820 15820 0
72 20250401 182300 327894440 15820 15820 15820 15820 0
73 20250401 182200 327894440 15820 15820 15820 15820 0
74 20250401 182100 327894440 15820 15820 15820 15820 0
75 20250401 182000 327894440 15820 15820 15820 15820 0
76 20250401 181900 327894440 15820 15820 15820 15820 0
77 20250401 181800 327894440 15820 15820 15820 15820 0
78 20250401 181700 327894440 15820 15820 15820 15820 0
79 20250401 181600 327894440 15820 15820 15820 15820 0
80 20250401 181500 327894440 15820 15820 15820 15820 0
81 20250401 181400 327894440 15820 15820 15820 15820 0
82 20250401 181300 327894440 15820 15820 15820 15820 0
83 20250401 181200 327894440 15820 15820 15820 15820 0
84 20250401 181100 327894440 15820 15820 15820 15820 0
85 20250401 181000 327894440 15820 15820 15820 15820 0
86 20250401 180900 327894440 15820 15820 15820 15820 0
87 20250401 180800 327894440 15820 15820 15820 15820 0
88 20250401 180700 327894440 15820 15820 15820 15820 0
89 20250401 180600 327894440 15820 15820 15820 15820 0
90 20250401 180500 327894440 15820 15820 15820 15820 0
91 20250401 180400 327894440 15820 15820 15820 15820 0
92 20250401 180300 327894440 15820 15820 15820 15820 627
93 20250401 180200 327894440 15820 15820 15820 15820 0
94 20250401 180100 327894440 15820 15820 15820 15820 0
95 20250401 180000 327894440 15820 15820 15820 15820 0
96 20250401 175900 327894440 15820 15820 15820 15820 0
97 20250401 175800 327894440 15820 15820 15820 15820 0
98 20250401 175700 327894440 15820 15820 15820 15820 0
99 20250401 175600 327894440 15820 15820 15820 15820 0
100 20250401 175500 327894440 15820 15820 15820 15820 0
101 20250401 175400 327894440 15820 15820 15820 15820 0
102 20250401 175300 327894440 15820 15820 15820 15820 0
103 20250401 175200 327894440 15820 15820 15820 15820 0
104 20250401 175100 327894440 15820 15820 15820 15820 0
105 20250401 175000 327894440 15820 15820 15820 15820 0
106 20250401 174900 327894440 15820 15820 15820 15820 0
107 20250401 174800 327894440 15820 15820 15820 15820 0
108 20250401 174700 327894440 15820 15820 15820 15820 0
109 20250401 174600 327894440 15820 15820 15820 15820 0
110 20250401 174500 327894440 15820 15820 15820 15820 0
111 20250401 174400 327894440 15820 15820 15820 15820 0
112 20250401 174300 327894440 15820 15820 15820 15820 0
113 20250401 174200 327894440 15820 15820 15820 15820 0
114 20250401 174100 327894440 15820 15820 15820 15820 0
115 20250401 174000 327894440 15820 15820 15820 15820 0
116 20250401 173900 327894440 15820 15820 15820 15820 0
117 20250401 173800 327894440 15820 15820 15820 15820 0
118 20250401 173700 327894440 15820 15820 15820 15820 0
119 20250401 173600 327894440 15820 15820 15820 15820 0
120 20250401 173500 327894440 15820 15820 15820 15820 0
121 20250401 173400 327894440 15820 15820 15820 15820 0
122 20250401 173300 327894440 15820 15820 15820 15820 627
123 20250401 173200 327894440 15820 15820 15820 15820 0
124 20250401 173100 327894440 15820 15820 15820 15820 0
125 20250401 173000 327894440 15820 15820 15820 15820 0
126 20250401 172900 327894440 15820 15820 15820 15820 0
127 20250401 172800 327894440 15820 15820 15820 15820 0
128 20250401 172700 327894440 15820 15820 15820 15820 0
129 20250401 172600 327894440 15820 15820 15820 15820 0
130 20250401 172500 327894440 15820 15820 15820 15820 0
131 20250401 172400 327894440 15820 15820 15820 15820 0
132 20250401 172300 327894440 15820 15820 15820 15820 0
133 20250401 172200 327894440 15820 15820 15820 15820 0
134 20250401 172100 327894440 15820 15820 15820 15820 0
135 20250401 172000 327894440 15820 15820 15820 15820 0
136 20250401 171900 327894440 15820 15820 15820 15820 0
137 20250401 171800 327894440 15820 15820 15820 15820 0
138 20250401 171700 327894440 15820 15820 15820 15820 0
139 20250401 171600 327894440 15820 15820 15820 15820 0
140 20250401 171500 327894440 15820 15820 15820 15820 0
141 20250401 171400 327894440 15820 15820 15820 15820 0
142 20250401 171300 327894440 15820 15820 15820 15820 0
143 20250401 171200 327894440 15820 15820 15820 15820 0
144 20250401 171100 327894440 15820 15820 15820 15820 0
145 20250401 171000 327894440 15820 15820 15820 15820 0
146 20250401 170900 327894440 15820 15820 15820 15820 0
147 20250401 170800 327894440 15820 15820 15820 15820 0
148 20250401 170700 327894440 15820 15820 15820 15820 0
149 20250401 170600 327894440 15820 15820 15820 15820 0
150 20250401 170500 327894440 15820 15820 15820 15820 0
151 20250401 170400 327894440 15820 15820 15820 15820 0
152 20250401 170300 327894440 15820 15820 15820 15820 627
153 20250401 170200 327894440 15820 15820 15820 15820 0
154 20250401 170100 327894440 15820 15820 15820 15820 0
155 20250401 170000 327894440 15820 15820 15820 15820 0
156 20250401 165900 327894440 15820 15820 15820 15820 0
157 20250401 165800 327894440 15820 15820 15820 15820 0
158 20250401 165700 327894440 15820 15820 15820 15820 0
159 20250401 165600 327894440 15820 15820 15820 15820 0
160 20250401 165500 327894440 15820 15820 15820 15820 0
161 20250401 165400 327894440 15820 15820 15820 15820 0
162 20250401 165300 327894440 15820 15820 15820 15820 0
163 20250401 165200 327894440 15820 15820 15820 15820 0
164 20250401 165100 327894440 15820 15820 15820 15820 0
165 20250401 165000 327894440 15820 15820 15820 15820 0
166 20250401 164900 327894440 15820 15820 15820 15820 0
167 20250401 164800 327894440 15820 15820 15820 15820 0
168 20250401 164700 327894440 15820 15820 15820 15820 0
169 20250401 164600 327894440 15820 15820 15820 15820 0
170 20250401 164500 327894440 15820 15820 15820 15820 0
171 20250401 164400 327894440 15820 15820 15820 15820 0
172 20250401 164300 327894440 15820 15820 15820 15820 0
173 20250401 164200 327894440 15820 15820 15820 15820 0
174 20250401 164100 327894440 15820 15820 15820 15820 0
175 20250401 164000 327894440 15820 15820 15820 15820 0
176 20250401 163900 327894440 15820 15820 15820 15820 0
177 20250401 163800 327894440 15820 15820 15820 15820 0
178 20250401 163700 327894440 15820 15820 15820 15820 0
179 20250401 163600 327894440 15820 15820 15820 15820 0
180 20250401 163500 327894440 15820 15820 15820 15820 0
181 20250401 163400 327894440 15820 15820 15820 15820 0
182 20250401 163300 327894440 15820 15820 15820 15820 627
183 20250401 163200 327894440 15820 15820 15820 15820 0
184 20250401 163100 327894440 15820 15820 15820 15820 0
185 20250401 163000 327894440 15820 15820 15820 15820 0
186 20250401 162900 327894440 15820 15820 15820 15820 0
187 20250401 162800 327894440 15820 15820 15820 15820 0
188 20250401 162700 327894440 15820 15820 15820 15820 0
189 20250401 162600 327894440 15820 15820 15820 15820 0
190 20250401 162500 327894440 15820 15820 15820 15820 0
191 20250401 162400 327894440 15820 15820 15820 15820 0
192 20250401 162300 327894440 15820 15820 15820 15820 0
193 20250401 162200 327894440 15820 15820 15820 15820 0
194 20250401 162100 327894440 15820 15820 15820 15820 0
195 20250401 162000 327894440 15820 15820 15820 15820 0
196 20250401 161900 327894440 15820 15820 15820 15820 0
197 20250401 161800 327894440 15820 15820 15820 15820 0
198 20250401 161700 327894440 15820 15820 15820 15820 0
199 20250401 161600 327894440 15820 15820 15820 15820 0
200 20250401 161500 327894440 15820 15820 15820 15820 0
201 20250401 161400 327894440 15820 15820 15820 15820 0
202 20250401 161300 327894440 15820 15820 15820 15820 0
203 20250401 161200 327894440 15820 15820 15820 15820 0
204 20250401 161100 327894440 15820 15820 15820 15820 0
205 20250401 161000 327894440 15820 15820 15820 15820 0
206 20250401 160900 327894440 15820 15820 15820 15820 0
207 20250401 160800 327894440 15820 15820 15820 15820 0
208 20250401 160700 327894440 15820 15820 15820 15820 0
209 20250401 160600 327894440 15820 15820 15820 15820 0
210 20250401 160500 327894440 15820 15820 15820 15820 0
211 20250401 160400 327894440 15820 15820 15820 15820 0
212 20250401 160300 327894440 15820 15820 15820 15820 627
213 20250401 160200 327894440 15820 15820 15820 15820 0
214 20250401 160100 327894440 15820 15820 15820 15820 0
215 20250401 160000 327894440 15820 15820 15820 15820 0
216 20250401 155900 327894440 15820 15820 15820 15820 0
217 20250401 155800 327894440 15820 15820 15820 15820 0
218 20250401 155700 327894440 15820 15820 15820 15820 0
219 20250401 155600 327894440 15820 15820 15820 15820 0
220 20250401 155500 327894440 15820 15820 15820 15820 0
221 20250401 155400 327894440 15820 15820 15820 15820 0
222 20250401 155300 327894440 15820 15820 15820 15820 0
223 20250401 155200 327894440 15820 15820 15820 15820 0
224 20250401 155100 327894440 15820 15820 15820 15820 0
225 20250401 155000 327894440 15820 15820 15820 15820 0
226 20250401 154900 327894440 15820 15820 15820 15820 0
227 20250401 154800 327894440 15820 15820 15820 15820 0
228 20250401 154700 327894440 15820 15820 15820 15820 0
229 20250401 154600 327894440 15820 15820 15820 15820 0
230 20250401 154500 327894440 15820 15820 15820 15820 0
231 20250401 154400 327894440 15820 15820 15820 15820 0
232 20250401 154300 327894440 15820 15820 15820 15820 0
233 20250401 154200 327894440 15820 15820 15820 15820 0
234 20250401 154100 327894440 15820 15820 15820 15820 0
235 20250401 154000 327894440 15820 15820 15820 15820 0
236 20250401 153900 327894440 15820 15820 15820 15820 0
237 20250401 153800 327894440 15820 15820 15820 15820 0
238 20250401 153700 327894440 15820 15820 15820 15820 0
239 20250401 153600 327894440 15820 15820 15820 15820 0
240 20250401 153500 327894440 15820 15820 15820 15820 0
241 20250401 153400 327894440 15820 15820 15820 15820 0
242 20250401 153300 327894440 15820 15820 15820 15820 627
243 20250401 153200 327894440 15820 15820 15820 15820 0
244 20250401 153100 327894440 15820 15820 15820 15820 0
245 20250401 153000 327894440 15820 15820 15820 15820 627
246 20250401 152900 317975300 15820 15820 15820 15820 0
247 20250401 152800 317975300 15820 15820 15820 15820 0
248 20250401 152700 317975300 15820 15820 15820 15820 0
249 20250401 152600 317975300 15820 15820 15820 15820 0
250 20250401 152500 317975300 15820 15820 15820 15820 0
251 20250401 152400 317975300 15820 15820 15820 15820 0
252 20250401 152300 317975300 15820 15820 15820 15820 0
253 20250401 152200 317975300 15820 15820 15820 15820 0
254 20250401 152100 317975300 15820 15820 15820 15820 0
255 20250401 152000 317975300 15820 15820 15820 15820 0
256 20250401 151900 317975300 15820 15820 15820 15820 14
257 20250401 151800 317753820 15820 15820 15820 15820 16
258 20250401 151700 317500700 15820 15800 15820 15800 197
259 20250401 151600 314387720 15770 15770 15770 15770 0
260 20250401 151500 314387720 15770 15780 15780 15770 66
261 20250401 151400 313346630 15820 15810 15820 15810 20
262 20250401 151300 313030260 15820 15820 15820 15820 0
263 20250401 151200 313030260 15820 15810 15820 15810 20
264 20250401 151100 312713920 15810 15810 15810 15810 1
265 20250401 151000 312698110 15810 15780 15810 15780 12
266 20250401 150900 312508420 15810 15820 15820 15810 31
267 20250401 150800 312018300 15810 15810 15810 15810 99
268 20250401 150700 310453110 15790 15790 15790 15790 0
269 20250401 150600 310453110 15790 15790 15790 15790 0
270 20250401 150500 310453110 15790 15790 15790 15790 1
271 20250401 150400 310437320 15810 15810 15810 15810 0
272 20250401 150300 310437320 15810 15810 15810 15810 0
273 20250401 150200 310437320 15810 15810 15810 15810 0
274 20250401 150100 310437320 15810 15810 15810 15810 0
275 20250401 150000 310437320 15810 15810 15810 15810 0
276 20250401 145900 310437320 15810 15810 15810 15810 1
277 20250401 145800 310421510 15810 15810 15810 15810 0
278 20250401 145700 310421510 15810 15810 15810 15810 0
279 20250401 145600 310421510 15810 15800 15810 15800 216
280 20250401 145500 307008090 15780 15780 15780 15780 0
281 20250401 145400 307008090 15780 15780 15780 15780 0
282 20250401 145300 307008090 15780 15780 15780 15780 0
283 20250401 145200 307008090 15780 15780 15780 15780 0
284 20250401 145100 307008090 15780 15780 15780 15780 0
285 20250401 145000 307008090 15780 15780 15780 15780 0
286 20250401 144900 307008090 15780 15780 15780 15780 0
287 20250401 144800 307008090 15780 15780 15780 15780 0
288 20250401 144700 307008090 15780 15780 15780 15780 0
289 20250401 144600 307008090 15780 15780 15780 15780 0
290 20250401 144500 307008090 15780 15780 15780 15780 0
291 20250401 144400 307008090 15780 15780 15780 15780 89
292 20250401 144300 305603670 15780 15780 15780 15780 100
293 20250401 144200 304025670 15820 15820 15820 15820 0
294 20250401 144100 304025670 15820 15820 15820 15820 10
295 20250401 144000 303867470 15800 15800 15800 15800 200
296 20250401 143900 300707470 15800 15800 15800 15800 200
297 20250401 143800 297547470 15800 15800 15800 15800 404
298 20250401 143700 291164270 15800 15800 15800 15800 0
299 20250401 143600 291164270 15800 15800 15800 15800 0
300 20250401 143500 291164270 15800 15800 15800 15800 73
301 20250401 143400 290010870 15830 15830 15830 15830 0
302 20250401 143300 290010870 15830 15830 15830 15830 0
303 20250401 143200 290010870 15830 15830 15830 15830 0
304 20250401 143100 290010870 15830 15830 15830 15830 1
305 20250401 143000 289995040 15840 15840 15840 15840 6
306 20250401 142900 289900000 15840 15840 15840 15840 64
307 20250401 142800 288886240 15840 15840 15840 15840 3
308 20250401 142700 288838720 15840 15840 15840 15840 0
309 20250401 142600 288838720 15840 15840 15840 15840 0
310 20250401 142500 288838720 15840 15840 15840 15840 0
311 20250401 142400 288838720 15840 15840 15840 15840 0
312 20250401 142300 288838720 15840 15840 15840 15840 0
313 20250401 142200 288838720 15840 15840 15840 15840 0
314 20250401 142100 288838720 15840 15840 15840 15840 1
315 20250401 142000 288822880 15800 15800 15800 15800 0
316 20250401 141900 288822880 15800 15800 15800 15800 0
317 20250401 141800 288822880 15800 15800 15800 15800 0
318 20250401 141700 288822880 15800 15800 15800 15800 0
319 20250401 141600 288822880 15800 15800 15800 15800 0
320 20250401 141500 288822880 15800 15800 15800 15800 0
321 20250401 141400 288822880 15800 15800 15800 15800 0
322 20250401 141300 288822880 15800 15800 15800 15800 0
323 20250401 141200 288822880 15800 15800 15800 15800 0
324 20250401 141100 288822880 15800 15800 15800 15800 0
325 20250401 141000 288822880 15800 15800 15800 15800 0
326 20250401 140900 288822880 15800 15800 15800 15800 0
327 20250401 140800 288822880 15800 15800 15800 15800 0
328 20250401 140700 288822880 15800 15800 15800 15800 0
329 20250401 140600 288822880 15800 15800 15800 15800 0
330 20250401 140500 288822880 15800 15800 15800 15800 0
331 20250401 140400 288822880 15800 15800 15800 15800 0
332 20250401 140300 288822880 15800 15800 15800 15800 0
333 20250401 140200 288822880 15800 15800 15800 15800 1
334 20250401 140100 288807080 15850 15850 15850 15850 0
335 20250401 140000 288807080 15850 15850 15850 15850 0
336 20250401 135900 288807080 15850 15850 15850 15850 0
337 20250401 135800 288807080 15850 15850 15850 15850 0
338 20250401 135700 288807080 15850 15850 15850 15850 0
339 20250401 135600 288807080 15850 15850 15850 15850 0
340 20250401 135500 288807080 15850 15850 15850 15850 0
341 20250401 135400 288807080 15850 15850 15850 15850 0
342 20250401 135300 288807080 15850 15850 15850 15850 0
343 20250401 135200 288807080 15850 15850 15850 15850 0
344 20250401 135100 288807080 15850 15850 15850 15850 0
345 20250401 135000 288807080 15850 15850 15850 15850 0
346 20250401 134900 288807080 15850 15850 15850 15850 0
347 20250401 134800 288807080 15850 15850 15850 15850 0
348 20250401 134700 288807080 15850 15850 15850 15850 0
349 20250401 134600 288807080 15850 15850 15850 15850 0
350 20250401 134500 288807080 15850 15850 15850 15850 0
351 20250401 134400 288807080 15850 15850 15850 15850 0
352 20250401 134300 288807080 15850 15850 15850 15850 0
353 20250401 134200 288807080 15850 15850 15850 15850 0
354 20250401 134100 288807080 15850 15850 15850 15760 248
355 20250401 134000 284887380 15860 15860 15860 15860 0
356 20250401 133900 284887380 15860 15860 15860 15860 0
357 20250401 133800 284887380 15860 15860 15860 15860 0
358 20250401 133700 284887380 15860 15860 15860 15860 44
359 20250401 133600 284189540 15850 15850 15850 15850 0
360 20250401 133500 284189540 15850 15850 15850 15850 0
361 20250401 133400 284189540 15850 15850 15850 15850 0
362 20250401 133300 284189540 15850 15850 15850 15850 0
363 20250401 133200 284189540 15850 15850 15850 15850 0
364 20250401 133100 284189540 15850 15850 15850 15850 38
365 20250401 133000 283587240 15870 15870 15870 15870 0
366 20250401 132900 283587240 15870 15870 15870 15870 0
367 20250401 132800 283587240 15870 15870 15870 15870 0
368 20250401 132700 283587240 15870 15870 15870 15870 16
369 20250401 132600 283333320 15880 15880 15880 15880 0
370 20250401 132500 283333320 15880 15880 15880 15880 0
371 20250401 132400 283333320 15880 15880 15880 15880 0
372 20250401 132300 283333320 15880 15880 15880 15880 0
373 20250401 132200 283333320 15880 15880 15880 15880 0
374 20250401 132100 283333320 15880 15880 15880 15880 0
375 20250401 132000 283333320 15880 15880 15880 15880 0
376 20250401 131900 283333320 15880 15880 15880 15880 0
377 20250401 131800 283333320 15880 15880 15880 15880 0
378 20250401 131700 283333320 15880 15880 15880 15880 0
379 20250401 131600 283333320 15880 15880 15880 15880 0
380 20250401 131500 283333320 15880 15880 15880 15880 0
381 20250401 131400 283333320 15880 15880 15880 15880 0
382 20250401 131300 283333320 15880 15880 15880 15880 0
383 20250401 131200 283333320 15880 15880 15880 15880 0
384 20250401 131100 283333320 15880 15880 15880 15880 0
385 20250401 131000 283333320 15880 15880 15880 15880 37
386 20250401 130900 282745760 15900 15900 15900 15900 0
387 20250401 130800 282745760 15900 15900 15900 15900 0
388 20250401 130700 282745760 15900 15900 15900 15900 0
389 20250401 130600 282745760 15900 15900 15900 15900 1
390 20250401 130500 282729860 15850 15850 15850 15850 0
391 20250401 130400 282729860 15850 15850 15850 15850 0
392 20250401 130300 282729860 15850 15850 15850 15850 0
393 20250401 130200 282729860 15850 15850 15850 15850 0
394 20250401 130100 282729860 15850 15850 15850 15850 159
395 20250401 130000 280209710 15860 15900 15900 15860 148
396 20250401 125900 277862390 15900 15900 15900 15900 0
397 20250401 125800 277862390 15900 15900 15900 15900 0
398 20250401 125700 277862390 15900 15900 15900 15900 0
399 20250401 125600 277862390 15900 15900 15900 15900 0
400 20250401 125500 277862390 15900 15900 15900 15900 0
401 20250401 125400 277862390 15900 15900 15900 15900 0
402 20250401 125300 277862390 15900 15900 15900 15900 454
403 20250401 125200 270643790 15920 15920 15920 15920 0
404 20250401 125100 270643790 15920 15920 15920 15920 0
405 20250401 125000 270643790 15920 15920 15920 15920 100
406 20250401 124900 269051790 15910 15910 15910 15910 0
407 20250401 124800 269051790 15910 15910 15910 15910 0
408 20250401 124700 269051790 15910 15910 15910 15910 0
409 20250401 124600 269051790 15910 15910 15910 15910 0
410 20250401 124500 269051790 15910 15910 15910 15910 0
411 20250401 124400 269051790 15910 15910 15910 15910 0
412 20250401 124300 269051790 15910 15900 15910 15900 331
413 20250401 124200 263788570 15900 15900 15900 15900 0
414 20250401 124100 263788570 15900 15900 15900 15900 0
415 20250401 124000 263788570 15900 15900 15900 15900 0
416 20250401 123900 263788570 15900 15900 15900 15900 13
417 20250401 123800 263581870 15900 15900 15900 15900 0
418 20250401 123700 263581870 15900 15900 15900 15900 0
419 20250401 123600 263581870 15900 15900 15900 15900 0
420 20250401 123500 263581870 15900 15900 15900 15900 0
421 20250401 123400 263581870 15900 15900 15900 15900 180
422 20250401 123300 260719870 15900 15900 15900 15900 0
423 20250401 123200 260719870 15900 15900 15900 15900 0
424 20250401 123100 260719870 15900 15900 15900 15900 64
425 20250401 123000 259702270 15910 15910 15910 15910 0
426 20250401 122900 259702270 15910 15910 15910 15910 0
427 20250401 122800 259702270 15910 15910 15910 15910 0
428 20250401 122700 259702270 15910 15910 15910 15910 0
429 20250401 122600 259702270 15910 15910 15910 15910 0
430 20250401 122500 259702270 15910 15910 15910 15910 0
431 20250401 122400 259702270 15910 15910 15910 15910 0
432 20250401 122300 259702270 15910 15910 15910 15910 0
433 20250401 122200 259702270 15910 15910 15910 15910 0
434 20250401 122100 259702270 15910 15910 15910 15910 0
435 20250401 122000 259702270 15910 15910 15910 15910 0
436 20250401 121900 259702270 15910 15910 15910 15910 0
437 20250401 121800 259702270 15910 15910 15910 15910 0
438 20250401 121700 259702270 15910 15910 15910 15910 0
439 20250401 121600 259702270 15910 15910 15910 15910 0
440 20250401 121500 259702270 15910 15910 15910 15910 0
441 20250401 121400 259702270 15910 15910 15910 15910 0
442 20250401 121300 259702270 15910 15910 15910 15910 0
443 20250401 121200 259702270 15910 15910 15910 15910 0
444 20250401 121100 259702270 15910 15910 15910 15910 0
445 20250401 121000 259702270 15910 15910 15910 15910 0
446 20250401 120900 259702270 15910 15910 15910 15910 18
447 20250401 120800 259415890 15900 15900 15900 15900 0
448 20250401 120700 259415890 15900 15900 15900 15900 0
449 20250401 120600 259415890 15900 15900 15900 15900 0
450 20250401 120500 259415890 15900 15900 15900 15900 0
451 20250401 120400 259415890 15900 15900 15900 15900 0
452 20250401 120300 259415890 15900 15900 15900 15900 0
453 20250401 120200 259415890 15900 15900 15900 15900 0
454 20250401 120100 259415890 15900 15900 15900 15900 0
455 20250401 120000 259415890 15900 15900 15900 15900 0
456 20250401 115900 259415890 15900 15900 15900 15900 30
457 20250401 115800 258938890 15900 15900 15900 15900 0
458 20250401 115700 258938890 15900 15900 15900 15900 46
459 20250401 115600 258207490 15910 15910 15910 15910 0
460 20250401 115500 258207490 15910 15860 15910 15860 17
461 20250401 115400 257937820 15910 15910 15910 15910 0
462 20250401 115300 257937820 15910 15910 15910 15910 0
463 20250401 115200 257937820 15910 15910 15910 15910 100
464 20250401 115100 256346820 15910 15910 15910 15910 0
465 20250401 115000 256346820 15910 15890 15910 15890 201
466 20250401 114900 253150930 15900 15900 15900 15900 3
467 20250401 114800 253103230 15900 15900 15900 15900 100
468 20250401 114700 251513230 15910 15910 15910 15910 0
469 20250401 114600 251513230 15910 15910 15910 15910 0
470 20250401 114500 251513230 15910 15910 15910 15910 59
471 20250401 114400 250574540 15920 15920 15920 15920 1
472 20250401 114300 250558620 15930 15930 15930 15930 0
473 20250401 114200 250558620 15930 15930 15930 15930 0
474 20250401 114100 250558620 15930 15930 15930 15930 13
475 20250401 114000 250351530 15930 15930 15930 15930 1
476 20250401 113900 250335600 15940 15940 15940 15940 0
477 20250401 113800 250335600 15940 15940 15940 15940 0
478 20250401 113700 250335600 15940 15940 15940 15940 0
479 20250401 113600 250335600 15940 15940 15940 15940 445
480 20250401 113500 243242300 15940 15940 15940 15940 0
481 20250401 113400 243242300 15940 15940 15940 15940 67
482 20250401 113300 242174320 15940 15940 15940 15940 200
483 20250401 113200 238986320 15940 15940 15940 15940 0
484 20250401 113100 238986320 15940 15940 15940 15940 1
485 20250401 113000 238970380 15900 15900 15900 15900 0
486 20250401 112900 238970380 15900 15900 15900 15900 32
487 20250401 112800 238461580 15890 15890 15890 15890 0
488 20250401 112700 238461580 15890 15890 15890 15890 0
489 20250401 112600 238461580 15890 15930 15930 15860 399
490 20250401 112500 232108570 15920 15920 15920 15920 2
491 20250401 112400 232076730 15920 15920 15920 15920 1
492 20250401 112300 232060810 15870 15840 15870 15840 290
493 20250401 112200 227463310 15850 15850 15850 15850 0
494 20250401 112100 227463310 15850 15850 15850 15850 0
495 20250401 112000 227463310 15850 15850 15850 15850 0
496 20250401 111900 227463310 15850 15850 15850 15790 3
497 20250401 111800 227415820 15810 15810 15810 15810 0
498 20250401 111700 227415820 15810 15810 15810 15810 0
499 20250401 111600 227415820 15810 15810 15810 15810 0
500 20250401 111500 227415820 15810 15810 15810 15810 0
501 20250401 111400 227415820 15810 15810 15810 15810 0
502 20250401 111300 227415820 15810 15810 15810 15810 0
503 20250401 111200 227415820 15810 15810 15810 15810 0
504 20250401 111100 227415820 15810 15810 15810 15810 0
505 20250401 111000 227415820 15810 15820 15850 15810 214
506 20250401 110900 224029960 15820 15760 15820 15740 91
507 20250401 110800 222595320 15790 15790 15790 15790 0
508 20250401 110700 222595320 15790 15790 15790 15790 0
509 20250401 110600 222595320 15790 15790 15790 15790 0
510 20250401 110500 222595320 15790 15790 15790 15790 0
511 20250401 110400 222595320 15790 15790 15790 15790 0
512 20250401 110300 222595320 15790 15780 15790 15780 253
513 20250401 110200 218601560 15780 15780 15780 15780 92
514 20250401 110100 217149800 15790 15790 15790 15790 12
515 20250401 110000 216960320 15720 15730 15730 15720 39
516 20250401 105900 216347040 15790 15790 15790 15790 4
517 20250401 105800 216283880 15730 15730 15730 15730 70
518 20250401 105700 215182780 15720 15780 15810 15720 825
519 20250401 105600 202171190 15770 15770 15770 15770 100
520 20250401 105500 200594190 15700 15700 15700 15700 10
521 20250401 105400 200437190 15780 15780 15780 15780 0
522 20250401 105300 200437190 15780 15780 15780 15780 0
523 20250401 105200 200437190 15780 15780 15780 15780 0
524 20250401 105100 200437190 15780 15780 15780 15780 1
525 20250401 105000 200421410 15690 15690 15690 15690 0
526 20250401 104900 200421410 15690 15690 15690 15690 0
527 20250401 104800 200421410 15690 15690 15690 15690 0
528 20250401 104700 200421410 15690 15690 15690 15690 0
529 20250401 104600 200421410 15690 15690 15690 15690 0
530 20250401 104500 200421410 15690 15690 15690 15690 0
531 20250401 104400 200421410 15690 15690 15690 15690 0
532 20250401 104300 200421410 15690 15700 15700 15690 269
533 20250401 104200 196198830 15700 15700 15700 15700 1
534 20250401 104100 196183130 15770 15690 15770 15690 11
535 20250401 104000 196010460 15760 15760 15760 15760 0
536 20250401 103900 196010460 15760 15760 15760 15760 0
537 20250401 103800 196010460 15760 15760 15760 15760 0
538 20250401 103700 196010460 15760 15760 15760 15760 0
539 20250401 103600 196010460 15760 15760 15760 15760 0
540 20250401 103500 196010460 15760 15760 15760 15760 0
541 20250401 103400 196010460 15760 15660 15760 15660 2
542 20250401 103300 195979040 15660 15760 15760 15660 209
543 20250401 103200 192700200 15760 15760 15760 15760 0
544 20250401 103100 192700200 15760 15760 15760 15760 1
545 20250401 103000 192684440 15770 15770 15770 15770 0
546 20250401 102900 192684440 15770 15770 15770 15770 0
547 20250401 102800 192684440 15770 15770 15770 15770 1
548 20250401 102700 192668670 15630 15630 15630 15630 0
549 20250401 102600 192668670 15630 15630 15630 15630 0
550 20250401 102500 192668670 15630 15630 15630 15630 0
551 20250401 102400 192668670 15630 15630 15630 15630 0
552 20250401 102300 192668670 15630 15630 15630 15630 1
553 20250401 102200 192653040 15770 15770 15770 15770 0
554 20250401 102100 192653040 15770 15770 15770 15770 0
555 20250401 102000 192653040 15770 15770 15770 15770 1
556 20250401 101900 192637270 15770 15770 15770 15770 5
557 20250401 101800 192558420 15780 15780 15780 15780 0
558 20250401 101700 192558420 15780 15780 15780 15780 0
559 20250401 101600 192558420 15780 15780 15780 15780 0
560 20250401 101500 192558420 15780 15780 15780 15780 0
561 20250401 101400 192558420 15780 15650 15780 15400 11352
562 20250401 101300 17027420 15780 15780 15780 15780 0
563 20250401 101200 17027420 15780 15780 15780 15780 0
564 20250401 101100 17027420 15780 15780 15780 15780 0
565 20250401 101000 17027420 15780 15780 15780 15780 1
566 20250401 100900 17011640 15780 15780 15780 15780 0
567 20250401 100800 17011640 15780 15780 15780 15780 0
568 20250401 100700 17011640 15780 15780 15780 15780 0
569 20250401 100600 17011640 15780 15780 15780 15780 0
570 20250401 100500 17011640 15780 15780 15780 15780 0
571 20250401 100400 17011640 15780 15780 15780 15780 0
572 20250401 100300 17011640 15780 15780 15780 15780 0
573 20250401 100200 17011640 15780 15780 15780 15780 0
574 20250401 100100 17011640 15780 15780 15780 15780 0
575 20250401 100000 17011640 15780 15780 15780 15780 1
576 20250401 095900 16995860 15780 15780 15780 15780 0
577 20250401 095800 16995860 15780 15780 15780 15780 0
578 20250401 095700 16995860 15780 15780 15780 15780 1
579 20250401 095600 16980080 15800 15800 15800 15800 0
580 20250401 095500 16980080 15800 15800 15800 15800 0
581 20250401 095400 16980080 15800 15800 15800 15800 0
582 20250401 095300 16980080 15800 15800 15800 15800 0
583 20250401 095200 16980080 15800 15800 15800 15800 0
584 20250401 095100 16980080 15800 15800 15800 15800 5
585 20250401 095000 16901080 15800 15800 15800 15800 0
586 20250401 094900 16901080 15800 15800 15800 15800 1
587 20250401 094800 16885280 15800 15800 15800 15800 1
588 20250401 094700 16869480 15800 15800 15800 15800 0
589 20250401 094600 16869480 15800 15800 15800 15800 0
590 20250401 094500 16869480 15800 15800 15800 15800 0
591 20250401 094400 16869480 15800 15800 15800 15800 1
592 20250401 094300 16853680 15800 15800 15800 15800 0
593 20250401 094200 16853680 15800 15800 15800 15800 0
594 20250401 094100 16853680 15800 15800 15800 15800 12
595 20250401 094000 16664080 15800 15800 15800 15800 0
596 20250401 093900 16664080 15800 15800 15800 15800 31
597 20250401 093800 16174280 15800 15800 15800 15800 0
598 20250401 093700 16174280 15800 15800 15800 15800 0
599 20250401 093600 16174280 15800 15800 15800 15800 0
600 20250401 093500 16174280 15800 15800 15800 15800 0
601 20250401 093400 16174280 15800 15800 15800 15800 0
602 20250401 093300 16174280 15800 15800 15800 15800 1
603 20250401 093200 16158480 15590 15730 15730 15590 140
604 20250401 093100 13968580 15800 15800 15800 15800 0
605 20250401 093000 13968580 15800 15800 15800 15730 55
606 20250401 092900 13102240 15790 15790 15790 15790 0
607 20250401 092800 13102240 15790 15790 15790 15790 0
608 20250401 092700 13102240 15790 15790 15790 15790 0
609 20250401 092600 13102240 15790 15790 15790 15790 0
610 20250401 092500 13102240 15790 15790 15790 15790 0
611 20250401 092400 13102240 15790 15790 15790 15790 11
612 20250401 092300 12928550 15800 15800 15800 15800 0
613 20250401 092200 12928550 15800 15800 15800 15800 0
614 20250401 092100 12928550 15800 15800 15800 15800 0
615 20250401 092000 12928550 15800 15800 15800 15800 93
616 20250401 091900 11459150 15920 15920 15920 15920 0
617 20250401 091800 11459150 15920 15920 15920 15920 0
618 20250401 091700 11459150 15920 15920 15920 15920 51
619 20250401 091600 10647230 15700 15700 15700 15700 0
620 20250401 091500 10647230 15700 15700 15700 15700 0
621 20250401 091400 10647230 15700 15700 15700 15700 0
622 20250401 091300 10647230 15700 15940 15940 15700 151
623 20250401 091200 8270720 15900 15900 15900 15900 0
624 20250401 091100 8270720 15900 15900 15900 15900 1
625 20250401 091000 8254820 15730 15730 15730 15730 0
626 20250401 090900 8254820 15730 15730 15730 15730 0
627 20250401 090800 8254820 15730 15730 15730 15730 0
628 20250401 090700 8254820 15730 15730 15730 15730 0
629 20250401 090600 8254820 15730 15730 15730 15730 0
630 20250401 090500 8254820 15730 15730 15730 15730 0
631 20250401 090400 8254820 15730 15730 15730 15730 1
632 20250401 090300 8239090 15940 15940 15940 15940 0
633 20250401 090200 8239090 15940 15940 15940 15940 0
634 20250401 090100 8239090 15940 15940 15940 15940 0
635 20250401 090000 8239090 15940 15650 15940 15650 526

1
038290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,12716,10841400,207270800,176714820000,0.12
20250327,12716,10841400,209814000,178883100000,0.12
20250326,12716,10841400,213628800,182135520000,0.12
20250325,12716,10841400,220876920,188315118000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 12716 10841400 207270800 176714820000 0.12
3 20250327 12716 10841400 209814000 178883100000 0.12
4 20250326 12716 10841400 213628800 182135520000 0.12
5 20250325 12716 10841400 220876920 188315118000 0.12