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

637
040910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,915064229,4430,4430,4430,4430,395
20250401,193400,915064229,4430,4430,4430,4430,0
20250401,193300,915064229,4430,4430,4430,4430,0
20250401,193200,915064229,4430,4430,4430,4430,0
20250401,193100,915064229,4430,4430,4430,4430,0
20250401,193000,915064229,4430,4430,4430,4430,0
20250401,192900,915064229,4430,4430,4430,4430,0
20250401,192800,915064229,4430,4430,4430,4430,0
20250401,192700,915064229,4430,4430,4430,4430,0
20250401,192600,915064229,4430,4430,4430,4430,0
20250401,192500,915064229,4430,4430,4430,4430,0
20250401,192400,915064229,4430,4430,4430,4430,0
20250401,192300,915064229,4430,4430,4430,4430,0
20250401,192200,915064229,4430,4430,4430,4430,0
20250401,192100,915064229,4430,4430,4430,4430,0
20250401,192000,915064229,4430,4430,4430,4430,0
20250401,191900,915064229,4430,4430,4430,4430,0
20250401,191800,915064229,4430,4430,4430,4430,0
20250401,191700,915064229,4430,4430,4430,4430,0
20250401,191600,915064229,4430,4430,4430,4430,0
20250401,191500,915064229,4430,4430,4430,4430,0
20250401,191400,915064229,4430,4430,4430,4430,0
20250401,191300,915064229,4430,4430,4430,4430,0
20250401,191200,915064229,4430,4430,4430,4430,0
20250401,191100,915064229,4430,4430,4430,4430,0
20250401,191000,915064229,4430,4430,4430,4430,0
20250401,190900,915064229,4430,4430,4430,4430,0
20250401,190800,915064229,4430,4430,4430,4430,0
20250401,190700,915064229,4430,4430,4430,4430,0
20250401,190600,915064229,4430,4430,4430,4430,0
20250401,190500,915064229,4430,4430,4430,4430,395
20250401,190400,915064229,4430,4430,4430,4430,0
20250401,190300,915064229,4430,4430,4430,4430,0
20250401,190200,915064229,4430,4430,4430,4430,0
20250401,190100,915064229,4430,4430,4430,4430,0
20250401,190000,915064229,4430,4430,4430,4430,0
20250401,185900,915064229,4430,4430,4430,4430,0
20250401,185800,915064229,4430,4430,4430,4430,0
20250401,185700,915064229,4430,4430,4430,4430,0
20250401,185600,915064229,4430,4430,4430,4430,0
20250401,185500,915064229,4430,4430,4430,4430,0
20250401,185400,915064229,4430,4430,4430,4430,0
20250401,185300,915064229,4430,4430,4430,4430,0
20250401,185200,915064229,4430,4430,4430,4430,0
20250401,185100,915064229,4430,4430,4430,4430,0
20250401,185000,915064229,4430,4430,4430,4430,0
20250401,184900,915064229,4430,4430,4430,4430,0
20250401,184800,915064229,4430,4430,4430,4430,0
20250401,184700,915064229,4430,4430,4430,4430,0
20250401,184600,915064229,4430,4430,4430,4430,0
20250401,184500,915064229,4430,4430,4430,4430,0
20250401,184400,915064229,4430,4430,4430,4430,0
20250401,184300,915064229,4430,4430,4430,4430,0
20250401,184200,915064229,4430,4430,4430,4430,0
20250401,184100,915064229,4430,4430,4430,4430,0
20250401,184000,915064229,4430,4430,4430,4430,0
20250401,183900,915064229,4430,4430,4430,4430,0
20250401,183800,915064229,4430,4430,4430,4430,0
20250401,183700,915064229,4430,4430,4430,4430,0
20250401,183600,915064229,4430,4430,4430,4430,0
20250401,183500,915064229,4430,4430,4430,4430,395
20250401,183400,915064229,4430,4430,4430,4430,0
20250401,183300,915064229,4430,4430,4430,4430,0
20250401,183200,915064229,4430,4430,4430,4430,0
20250401,183100,915064229,4430,4430,4430,4430,0
20250401,183000,915064229,4430,4430,4430,4430,0
20250401,182900,915064229,4430,4430,4430,4430,0
20250401,182800,915064229,4430,4430,4430,4430,0
20250401,182700,915064229,4430,4430,4430,4430,0
20250401,182600,915064229,4430,4430,4430,4430,0
20250401,182500,915064229,4430,4430,4430,4430,0
20250401,182400,915064229,4430,4430,4430,4430,0
20250401,182300,915064229,4430,4430,4430,4430,0
20250401,182200,915064229,4430,4430,4430,4430,0
20250401,182100,915064229,4430,4430,4430,4430,0
20250401,182000,915064229,4430,4430,4430,4430,0
20250401,181900,915064229,4430,4430,4430,4430,0
20250401,181800,915064229,4430,4430,4430,4430,0
20250401,181700,915064229,4430,4430,4430,4430,0
20250401,181600,915064229,4430,4430,4430,4430,0
20250401,181500,915064229,4430,4430,4430,4430,0
20250401,181400,915064229,4430,4430,4430,4430,0
20250401,181300,915064229,4430,4430,4430,4430,0
20250401,181200,915064229,4430,4430,4430,4430,0
20250401,181100,915064229,4430,4430,4430,4430,0
20250401,181000,915064229,4430,4430,4430,4430,0
20250401,180900,915064229,4430,4430,4430,4430,0
20250401,180800,915064229,4430,4430,4430,4430,0
20250401,180700,915064229,4430,4430,4430,4430,0
20250401,180600,915064229,4430,4430,4430,4430,0
20250401,180500,915064229,4430,4430,4430,4430,395
20250401,180400,915064229,4430,4430,4430,4430,0
20250401,180300,915064229,4430,4430,4430,4430,0
20250401,180200,915064229,4430,4430,4430,4430,0
20250401,180100,915064229,4430,4430,4430,4430,0
20250401,180000,915064229,4430,4430,4430,4430,0
20250401,175900,915064229,4430,4430,4430,4430,0
20250401,175800,915064229,4430,4430,4430,4430,0
20250401,175700,915064229,4430,4430,4430,4430,0
20250401,175600,915064229,4430,4430,4430,4430,0
20250401,175500,915064229,4430,4430,4430,4430,0
20250401,175400,915064229,4430,4430,4430,4430,0
20250401,175300,915064229,4430,4430,4430,4430,0
20250401,175200,915064229,4430,4430,4430,4430,0
20250401,175100,915064229,4430,4430,4430,4430,0
20250401,175000,915064229,4430,4430,4430,4430,0
20250401,174900,915064229,4430,4430,4430,4430,0
20250401,174800,915064229,4430,4430,4430,4430,0
20250401,174700,915064229,4430,4430,4430,4430,0
20250401,174600,915064229,4430,4430,4430,4430,0
20250401,174500,915064229,4430,4430,4430,4430,0
20250401,174400,915064229,4430,4430,4430,4430,0
20250401,174300,915064229,4430,4430,4430,4430,0
20250401,174200,915064229,4430,4430,4430,4430,0
20250401,174100,915064229,4430,4430,4430,4430,0
20250401,174000,915064229,4430,4430,4430,4430,0
20250401,173900,915064229,4430,4430,4430,4430,0
20250401,173800,915064229,4430,4430,4430,4430,0
20250401,173700,915064229,4430,4430,4430,4430,0
20250401,173600,915064229,4430,4430,4430,4430,0
20250401,173500,915064229,4430,4430,4430,4430,395
20250401,173400,915064229,4430,4430,4430,4430,0
20250401,173300,915064229,4430,4430,4430,4430,0
20250401,173200,915064229,4430,4430,4430,4430,0
20250401,173100,915064229,4430,4430,4430,4430,0
20250401,173000,915064229,4430,4430,4430,4430,0
20250401,172900,915064229,4430,4430,4430,4430,0
20250401,172800,915064229,4430,4430,4430,4430,0
20250401,172700,915064229,4430,4430,4430,4430,0
20250401,172600,915064229,4430,4430,4430,4430,0
20250401,172500,915064229,4430,4430,4430,4430,0
20250401,172400,915064229,4430,4430,4430,4430,0
20250401,172300,915064229,4430,4430,4430,4430,0
20250401,172200,915064229,4430,4430,4430,4430,0
20250401,172100,915064229,4430,4430,4430,4430,0
20250401,172000,915064229,4430,4430,4430,4430,0
20250401,171900,915064229,4430,4430,4430,4430,0
20250401,171800,915064229,4430,4430,4430,4430,0
20250401,171700,915064229,4430,4430,4430,4430,0
20250401,171600,915064229,4430,4430,4430,4430,0
20250401,171500,915064229,4430,4430,4430,4430,0
20250401,171400,915064229,4430,4430,4430,4430,0
20250401,171300,915064229,4430,4430,4430,4430,0
20250401,171200,915064229,4430,4430,4430,4430,0
20250401,171100,915064229,4430,4430,4430,4430,0
20250401,171000,915064229,4430,4430,4430,4430,0
20250401,170900,915064229,4430,4430,4430,4430,0
20250401,170800,915064229,4430,4430,4430,4430,0
20250401,170700,915064229,4430,4430,4430,4430,0
20250401,170600,915064229,4430,4430,4430,4430,0
20250401,170500,915064229,4430,4430,4430,4430,395
20250401,170400,915064229,4430,4430,4430,4430,0
20250401,170300,915064229,4430,4430,4430,4430,0
20250401,170200,915064229,4430,4430,4430,4430,0
20250401,170100,915064229,4430,4430,4430,4430,0
20250401,170000,915064229,4430,4430,4430,4430,0
20250401,165900,915064229,4430,4430,4430,4430,0
20250401,165800,915064229,4430,4430,4430,4430,0
20250401,165700,915064229,4430,4430,4430,4430,0
20250401,165600,915064229,4430,4430,4430,4430,0
20250401,165500,915064229,4430,4430,4430,4430,0
20250401,165400,915064229,4430,4430,4430,4430,0
20250401,165300,915064229,4430,4430,4430,4430,0
20250401,165200,915064229,4430,4430,4430,4430,0
20250401,165100,915064229,4430,4430,4430,4430,0
20250401,165000,915064229,4430,4430,4430,4430,0
20250401,164900,915064229,4430,4430,4430,4430,0
20250401,164800,915064229,4430,4430,4430,4430,0
20250401,164700,915064229,4430,4430,4430,4430,0
20250401,164600,915064229,4430,4430,4430,4430,0
20250401,164500,915064229,4430,4430,4430,4430,0
20250401,164400,915064229,4430,4430,4430,4430,0
20250401,164300,915064229,4430,4430,4430,4430,0
20250401,164200,915064229,4430,4430,4430,4430,0
20250401,164100,915064229,4430,4430,4430,4430,0
20250401,164000,915064229,4430,4430,4430,4430,0
20250401,163900,915064229,4430,4430,4430,4430,0
20250401,163800,915064229,4430,4430,4430,4430,0
20250401,163700,915064229,4430,4430,4430,4430,0
20250401,163600,915064229,4430,4430,4430,4430,0
20250401,163500,915064229,4430,4430,4430,4430,395
20250401,163400,915064229,4430,4430,4430,4430,0
20250401,163300,915064229,4430,4430,4430,4430,0
20250401,163200,915064229,4430,4430,4430,4430,0
20250401,163100,915064229,4430,4430,4430,4430,0
20250401,163000,915064229,4430,4430,4430,4430,0
20250401,162900,915064229,4430,4430,4430,4430,0
20250401,162800,915064229,4430,4430,4430,4430,0
20250401,162700,915064229,4430,4430,4430,4430,0
20250401,162600,915064229,4430,4430,4430,4430,0
20250401,162500,915064229,4430,4430,4430,4430,0
20250401,162400,915064229,4430,4430,4430,4430,0
20250401,162300,915064229,4430,4430,4430,4430,0
20250401,162200,915064229,4430,4430,4430,4430,0
20250401,162100,915064229,4430,4430,4430,4430,0
20250401,162000,915064229,4430,4430,4430,4430,0
20250401,161900,915064229,4430,4430,4430,4430,0
20250401,161800,915064229,4430,4430,4430,4430,0
20250401,161700,915064229,4430,4430,4430,4430,0
20250401,161600,915064229,4430,4430,4430,4430,0
20250401,161500,915064229,4430,4430,4430,4430,0
20250401,161400,915064229,4430,4430,4430,4430,0
20250401,161300,915064229,4430,4430,4430,4430,0
20250401,161200,915064229,4430,4430,4430,4430,0
20250401,161100,915064229,4430,4430,4430,4430,0
20250401,161000,915064229,4430,4430,4430,4430,0
20250401,160900,915064229,4430,4430,4430,4430,0
20250401,160800,915064229,4430,4430,4430,4430,0
20250401,160700,915064229,4430,4430,4430,4430,0
20250401,160600,915064229,4430,4430,4430,4430,0
20250401,160500,915064229,4430,4430,4430,4430,395
20250401,160400,915064229,4430,4430,4430,4430,0
20250401,160300,915064229,4430,4430,4430,4430,0
20250401,160200,915064229,4430,4430,4430,4430,0
20250401,160100,915064229,4430,4430,4430,4430,0
20250401,160000,915064229,4430,4430,4430,4430,0
20250401,155900,915064229,4430,4430,4430,4430,0
20250401,155800,915064229,4430,4430,4430,4430,0
20250401,155700,915064229,4430,4430,4430,4430,0
20250401,155600,915064229,4430,4430,4430,4430,0
20250401,155500,915064229,4430,4430,4430,4430,0
20250401,155400,915064229,4430,4430,4430,4430,0
20250401,155300,915064229,4430,4430,4430,4430,0
20250401,155200,915064229,4430,4430,4430,4430,0
20250401,155100,915064229,4430,4430,4430,4430,0
20250401,155000,915064229,4430,4430,4430,4430,0
20250401,154900,915064229,4430,4430,4430,4430,0
20250401,154800,915064229,4430,4430,4430,4430,0
20250401,154700,915064229,4430,4430,4430,4430,0
20250401,154600,915064229,4430,4430,4430,4430,0
20250401,154500,915064229,4430,4430,4430,4430,0
20250401,154400,915064229,4430,4430,4430,4430,0
20250401,154300,915064229,4430,4430,4430,4430,0
20250401,154200,915064229,4430,4430,4430,4430,0
20250401,154100,915064229,4430,4430,4430,4430,0
20250401,154000,915064229,4430,4430,4430,4430,0
20250401,153900,915064229,4430,4430,4430,4430,0
20250401,153800,915064229,4430,4430,4430,4430,0
20250401,153700,915064229,4430,4430,4430,4430,0
20250401,153600,915064229,4430,4430,4430,4430,0
20250401,153500,915064229,4430,4430,4430,4430,395
20250401,153400,915064229,4430,4430,4430,4430,0
20250401,153300,915064229,4430,4430,4430,4430,0
20250401,153200,915064229,4430,4430,4430,4430,0
20250401,153100,915064229,4430,4430,4430,4430,0
20250401,153000,915064229,4430,4430,4430,4430,395
20250401,152900,913314379,4435,4435,4435,4435,0
20250401,152800,913314379,4435,4435,4435,4435,0
20250401,152700,913314379,4435,4435,4435,4435,0
20250401,152600,913314379,4435,4435,4435,4435,0
20250401,152500,913314379,4435,4435,4435,4435,0
20250401,152400,913314379,4435,4435,4435,4435,0
20250401,152300,913314379,4435,4435,4435,4435,0
20250401,152200,913314379,4435,4435,4435,4435,0
20250401,152100,913314379,4435,4435,4435,4435,0
20250401,152000,913314379,4435,4435,4435,4435,0
20250401,151900,913314379,4435,4365,4435,4360,335
20250401,151800,911848339,4415,4385,4415,4370,85
20250401,151700,911475494,4430,4430,4430,4430,0
20250401,151600,911475494,4430,4445,4445,4430,56
20250401,151500,911227054,4445,4445,4445,4370,351
20250401,151400,909677854,4445,4400,4445,4400,363
20250401,151300,908073254,4360,4360,4360,4360,0
20250401,151200,908073254,4360,4365,4365,4360,19
20250401,151100,907990374,4420,4365,4420,4365,25
20250401,151000,907881139,4420,4420,4420,4420,175
20250401,150900,907107639,4420,4420,4420,4420,1
20250401,150800,907103219,4360,4425,4425,4360,342
20250401,150700,905605629,4365,4405,4405,4365,1603
20250401,150600,898585339,4430,4430,4430,4430,0
20250401,150500,898585339,4430,4430,4430,4430,53
20250401,150400,898350549,4430,4430,4430,4430,2
20250401,150300,898341689,4430,4430,4430,4430,2
20250401,150200,898332829,4430,4430,4430,4405,174
20250401,150100,897565059,4430,4425,4430,4425,263
20250401,150000,896400169,4425,4405,4425,4405,11
20250401,145900,896351694,4405,4405,4405,4405,40
20250401,145800,896175494,4405,4405,4405,4405,0
20250401,145700,896175494,4405,4405,4405,4405,0
20250401,145600,896175494,4405,4405,4405,4405,0
20250401,145500,896175494,4405,4405,4405,4405,0
20250401,145400,896175494,4405,4405,4405,4405,0
20250401,145300,896175494,4405,4405,4405,4405,1
20250401,145200,896171089,4405,4405,4405,4405,80
20250401,145100,895818689,4405,4405,4405,4405,0
20250401,145000,895818689,4405,4405,4405,4405,7
20250401,144900,895787854,4405,4425,4425,4405,12
20250401,144800,895734794,4405,4405,4405,4405,0
20250401,144700,895734794,4405,4405,4405,4405,0
20250401,144600,895734794,4405,4405,4435,4405,65
20250401,144500,895446729,4435,4410,4435,4400,648
20250401,144400,892590219,4445,4445,4445,4445,0
20250401,144300,892590219,4445,4445,4445,4445,0
20250401,144200,892590219,4445,4445,4445,4445,0
20250401,144100,892590219,4445,4445,4445,4445,0
20250401,144000,892590219,4445,4445,4445,4445,0
20250401,143900,892590219,4445,4445,4445,4445,0
20250401,143800,892590219,4445,4445,4445,4445,0
20250401,143700,892590219,4445,4445,4445,4445,0
20250401,143600,892590219,4445,4445,4445,4445,0
20250401,143500,892590219,4445,4445,4445,4445,0
20250401,143400,892590219,4445,4445,4445,4445,0
20250401,143300,892590219,4445,4445,4445,4445,0
20250401,143200,892590219,4445,4445,4445,4445,100
20250401,143100,892145719,4445,4445,4445,4445,0
20250401,143000,892145719,4445,4445,4445,4445,0
20250401,142900,892145719,4445,4445,4445,4445,0
20250401,142800,892145719,4445,4445,4445,4445,0
20250401,142700,892145719,4445,4445,4445,4445,0
20250401,142600,892145719,4445,4445,4445,4445,1
20250401,142500,892141274,4410,4410,4410,4410,0
20250401,142400,892141274,4410,4420,4420,4410,350
20250401,142300,890597029,4420,4420,4420,4420,100
20250401,142200,890155029,4440,4435,4440,4430,101
20250401,142100,889707339,4445,4445,4445,4445,1
20250401,142000,889702894,4445,4440,4445,4440,56
20250401,141900,889454159,4440,4425,4440,4425,96
20250401,141800,889029039,4440,4435,4440,4435,22
20250401,141700,888931364,4430,4430,4430,4430,229
20250401,141600,887916894,4415,4415,4415,4415,0
20250401,141500,887916894,4415,4415,4415,4415,0
20250401,141400,887916894,4415,4415,4415,4415,0
20250401,141300,887916894,4415,4415,4415,4415,0
20250401,141200,887916894,4415,4415,4415,4415,0
20250401,141100,887916894,4415,4425,4425,4415,92
20250401,141000,887510339,4445,4445,4445,4445,0
20250401,140900,887510339,4445,4445,4445,4445,0
20250401,140800,887510339,4445,4425,4445,4425,53
20250401,140700,887275754,4425,4425,4425,4425,0
20250401,140600,887275754,4425,4425,4425,4425,0
20250401,140500,887275754,4425,4425,4425,4425,0
20250401,140400,887275754,4425,4425,4425,4425,0
20250401,140300,887275754,4425,4425,4425,4425,0
20250401,140200,887275754,4425,4425,4425,4425,0
20250401,140100,887275754,4425,4425,4425,4425,0
20250401,140000,887275754,4425,4425,4425,4425,0
20250401,135900,887275754,4425,4425,4425,4425,1
20250401,135800,887271329,4450,4450,4450,4450,0
20250401,135700,887271329,4450,4450,4450,4450,0
20250401,135600,887271329,4450,4450,4450,4450,2
20250401,135500,887262429,4425,4425,4425,4425,10
20250401,135400,887218179,4450,4440,4450,4440,165
20250401,135300,886485549,4450,4450,4450,4450,0
20250401,135200,886485549,4450,4450,4450,4450,0
20250401,135100,886485549,4450,4450,4450,4450,0
20250401,135000,886485549,4450,4450,4450,4450,0
20250401,134900,886485549,4450,4450,4450,4450,1
20250401,134800,886481099,4445,4440,4445,4440,308
20250401,134700,885112074,4440,4440,4440,4440,403
20250401,134600,883322754,4440,4440,4440,4440,0
20250401,134500,883322754,4440,4440,4440,4440,0
20250401,134400,883322754,4440,4440,4440,4440,0
20250401,134300,883322754,4440,4440,4440,4440,0
20250401,134200,883322754,4440,4440,4440,4440,0
20250401,134100,883322754,4440,4440,4440,4440,490
20250401,134000,881147154,4445,4445,4445,4445,4
20250401,133900,881129374,4425,4425,4425,4425,409
20250401,133800,879319549,4430,4430,4430,4430,0
20250401,133700,879319549,4430,4430,4430,4430,367
20250401,133600,877693739,4450,4450,4450,4450,0
20250401,133500,877693739,4450,4450,4450,4450,0
20250401,133400,877693739,4450,4450,4450,4450,0
20250401,133300,877693739,4450,4450,4450,4450,0
20250401,133200,877693739,4450,4450,4450,4450,0
20250401,133100,877693739,4450,4450,4450,4450,0
20250401,133000,877693739,4450,4450,4450,4450,0
20250401,132900,877693739,4450,4450,4450,4450,0
20250401,132800,877693739,4450,4450,4450,4450,0
20250401,132700,877693739,4450,4450,4450,4450,0
20250401,132600,877693739,4450,4450,4450,4450,0
20250401,132500,877693739,4450,4450,4450,4450,0
20250401,132400,877693739,4450,4450,4450,4450,0
20250401,132300,877693739,4450,4437,4450,4420,159
20250401,132200,876990485,4440,4440,4440,4440,0
20250401,132100,876990485,4440,4440,4440,4440,0
20250401,132000,876990485,4440,4440,4440,4440,0
20250401,131900,876990485,4440,4420,4440,4420,1302
20250401,131800,871231490,4425,4425,4425,4425,0
20250401,131700,871231490,4425,4425,4425,4425,0
20250401,131600,871231490,4425,4425,4425,4425,0
20250401,131500,871231490,4425,4425,4425,4425,0
20250401,131400,871231490,4425,4425,4425,4425,0
20250401,131300,871231490,4425,4425,4425,4425,0
20250401,131200,871231490,4425,4425,4425,4425,0
20250401,131100,871231490,4425,4425,4425,4425,0
20250401,131000,871231490,4425,4425,4425,4425,0
20250401,130900,871231490,4425,4425,4425,4425,0
20250401,130800,871231490,4425,4425,4425,4425,0
20250401,130700,871231490,4425,4425,4425,4425,15
20250401,130600,871165115,4430,4430,4430,4430,0
20250401,130500,871165115,4430,4430,4430,4430,0
20250401,130400,871165115,4430,4430,4430,4430,0
20250401,130300,871165115,4430,4430,4430,4430,69
20250401,130200,870859445,4430,4430,4430,4430,68
20250401,130100,870558205,4425,4430,4430,4425,76
20250401,130000,870221720,4430,4430,4430,4430,0
20250401,125900,870221720,4430,4430,4430,4430,0
20250401,125800,870221720,4430,4430,4430,4430,0
20250401,125700,870221720,4430,4430,4430,4430,118
20250401,125600,869698980,4430,4430,4430,4430,95
20250401,125500,869278130,4435,4435,4435,4435,5
20250401,125400,869255955,4440,4440,4440,4440,0
20250401,125300,869255955,4440,4440,4440,4440,520
20250401,125200,866947155,4440,4440,4440,4440,100
20250401,125100,866503155,4440,4440,4440,4440,50
20250401,125000,866281155,4440,4440,4440,4440,1
20250401,124900,866276715,4445,4445,4445,4445,299
20250401,124800,864947660,4445,4445,4445,4445,0
20250401,124700,864947660,4445,4445,4445,4445,0
20250401,124600,864947660,4445,4445,4445,4445,0
20250401,124500,864947660,4445,4445,4445,4445,1
20250401,124400,864943215,4465,4465,4465,4465,0
20250401,124300,864943215,4465,4465,4465,4465,0
20250401,124200,864943215,4465,4465,4465,4465,5
20250401,124100,864920890,4470,4470,4470,4470,0
20250401,124000,864920890,4470,4470,4470,4470,0
20250401,123900,864920890,4470,4470,4470,4470,0
20250401,123800,864920890,4470,4445,4470,4445,402
20250401,123700,863133150,4455,4455,4455,4455,0
20250401,123600,863133150,4455,4455,4455,4445,553
20250401,123500,860672915,4445,4445,4445,4445,0
20250401,123400,860672915,4445,4445,4445,4445,0
20250401,123300,860672915,4445,4445,4445,4445,0
20250401,123200,860672915,4445,4445,4445,4445,0
20250401,123100,860672915,4445,4445,4445,4445,0
20250401,123000,860672915,4445,4445,4445,4445,1
20250401,122900,860668470,4450,4450,4450,4450,718
20250401,122800,857473370,4480,4480,4480,4480,5
20250401,122700,857450970,4485,4485,4485,4485,0
20250401,122600,857450970,4485,4485,4485,4485,0
20250401,122500,857450970,4485,4485,4485,4485,0
20250401,122400,857450970,4485,4485,4485,4485,0
20250401,122300,857450970,4485,4485,4485,4485,0
20250401,122200,857450970,4485,4480,4485,4480,10
20250401,122100,857406125,4485,4485,4485,4485,0
20250401,122000,857406125,4485,4485,4485,4485,0
20250401,121900,857406125,4485,4485,4485,4485,0
20250401,121800,857406125,4485,4485,4485,4485,0
20250401,121700,857406125,4485,4485,4485,4485,0
20250401,121600,857406125,4485,4485,4485,4485,0
20250401,121500,857406125,4485,4485,4485,4485,0
20250401,121400,857406125,4485,4480,4485,4480,92
20250401,121300,856993870,4485,4485,4485,4485,0
20250401,121200,856993870,4485,4485,4485,4485,0
20250401,121100,856993870,4485,4485,4485,4485,0
20250401,121000,856993870,4485,4485,4485,4485,0
20250401,120900,856993870,4485,4475,4485,4475,100
20250401,120800,856545465,4435,4435,4435,4435,0
20250401,120700,856545465,4435,4435,4435,4435,0
20250401,120600,856545465,4435,4435,4435,4435,0
20250401,120500,856545465,4435,4435,4435,4435,0
20250401,120400,856545465,4435,4435,4435,4435,0
20250401,120300,856545465,4435,4435,4435,4435,0
20250401,120200,856545465,4435,4435,4435,4435,0
20250401,120100,856545465,4435,4445,4445,4435,101
20250401,120000,856096530,4445,4445,4445,4445,0
20250401,115900,856096530,4445,4445,4445,4445,0
20250401,115800,856096530,4445,4445,4445,4445,0
20250401,115700,856096530,4445,4445,4445,4445,0
20250401,115600,856096530,4445,4445,4445,4445,0
20250401,115500,856096530,4445,4445,4445,4445,0
20250401,115400,856096530,4445,4445,4445,4445,0
20250401,115300,856096530,4445,4445,4445,4445,0
20250401,115200,856096530,4445,4445,4445,4445,0
20250401,115100,856096530,4445,4445,4445,4445,9
20250401,115000,856056525,4490,4490,4490,4490,0
20250401,114900,856056525,4490,4490,4490,4490,50
20250401,114800,855832025,4455,4455,4455,4455,113
20250401,114700,855328610,4450,4450,4450,4450,0
20250401,114600,855328610,4450,4450,4450,4450,0
20250401,114500,855328610,4450,4450,4450,4450,0
20250401,114400,855328610,4450,4445,4450,4445,583
20250401,114300,852736635,4380,4420,4420,4380,1239
20250401,114200,847292945,4485,4485,4485,4485,25
20250401,114100,847180820,4485,4485,4485,4485,0
20250401,114000,847180820,4485,4485,4485,4485,0
20250401,113900,847180820,4485,4485,4485,4485,2
20250401,113800,847171850,4460,4470,4470,4460,1478
20250401,113700,840567900,4470,4470,4470,4470,0
20250401,113600,840567900,4470,4470,4470,4470,15
20250401,113500,840500850,4470,4470,4470,4470,0
20250401,113400,840500850,4470,4495,4500,4470,1868
20250401,113300,832112090,4495,4495,4495,4495,0
20250401,113200,832112090,4495,4490,4495,4490,86
20250401,113100,831725770,4485,4485,4485,4485,12
20250401,113000,831671950,4490,4485,4490,4485,208
20250401,112900,830738070,4485,4485,4485,4485,0
20250401,112800,830738070,4485,4485,4485,4485,0
20250401,112700,830738070,4485,4485,4485,4485,0
20250401,112600,830738070,4485,4485,4485,4485,0
20250401,112500,830738070,4485,4485,4485,4485,11
20250401,112400,830688735,4460,4460,4460,4460,0
20250401,112300,830688735,4460,4460,4460,4460,0
20250401,112200,830688735,4460,4460,4460,4460,0
20250401,112100,830688735,4460,4455,4460,4455,335
20250401,112000,829194755,4485,4470,4485,4470,367
20250401,111900,827552960,4430,4430,4430,4430,200
20250401,111800,826666960,4430,4430,4430,4430,1
20250401,111700,826662530,4430,4430,4430,4430,214
20250401,111600,825714510,4475,4475,4475,4475,0
20250401,111500,825714510,4475,4475,4475,4475,0
20250401,111400,825714510,4475,4475,4475,4475,0
20250401,111300,825714510,4475,4405,4475,4405,1205
20250401,111200,820342555,4440,4440,4440,4440,0
20250401,111100,820342555,4440,4440,4440,4440,0
20250401,111000,820342555,4440,4440,4440,4440,0
20250401,110900,820342555,4440,4440,4440,4440,0
20250401,110800,820342555,4440,4430,4440,4430,212
20250401,110700,819403205,4390,4390,4390,4390,114
20250401,110600,818902745,4430,4430,4430,4430,0
20250401,110500,818902745,4430,4410,4440,4320,5441
20250401,110400,795276235,4445,4445,4445,4445,0
20250401,110300,795276235,4445,4445,4445,4445,0
20250401,110200,795276235,4445,4445,4445,4445,12
20250401,110100,795222895,4445,4445,4445,4445,0
20250401,110000,795222895,4445,4445,4445,4445,3
20250401,105900,795209560,4445,4445,4445,4445,118
20250401,105800,794685050,4410,4410,4410,4410,1
20250401,105700,794680640,4455,4455,4455,4455,0
20250401,105600,794680640,4455,4455,4455,4455,0
20250401,105500,794680640,4455,4432,4455,4432,512
20250401,105400,792409800,4435,4435,4435,4435,0
20250401,105300,792409800,4435,4435,4435,4435,0
20250401,105200,792409800,4435,4435,4435,4435,100
20250401,105100,791966300,4470,4470,4470,4470,0
20250401,105000,791966300,4470,4470,4470,4470,50
20250401,104900,791742800,4405,4405,4405,4405,0
20250401,104800,791742800,4405,4405,4405,4405,11
20250401,104700,791694345,4400,4475,4475,4400,157
20250401,104600,790991845,4495,4495,4495,4495,0
20250401,104500,790991845,4495,4495,4495,4495,931
20250401,104400,786807000,4395,4410,4410,4390,984
20250401,104300,782486880,4500,4430,4500,4395,319
20250401,104200,781064445,4425,4400,4425,4370,859
20250401,104100,777296000,4400,4400,4400,4400,0
20250401,104000,777296000,4400,4420,4420,4400,193
20250401,103900,776444040,4445,4440,4445,4440,134
20250401,103800,775848910,4440,4400,4440,4380,300
20250401,103700,774522685,4445,4440,4445,4440,200
20250401,103600,773633960,4445,4445,4445,4445,0
20250401,103500,773633960,4445,4400,4445,4400,1067
20250401,103400,768897580,4400,4400,4400,4400,79
20250401,103300,768549980,4395,4435,4435,4395,780
20250401,103200,765112930,4415,4435,4435,4410,344
20250401,103100,763591620,4435,4435,4435,4425,353
20250401,103000,762026685,4435,4440,4450,4435,147
20250401,102900,761373595,4450,4450,4450,4450,0
20250401,102800,761373595,4450,4450,4450,4450,346
20250401,102700,759833895,4445,4430,4445,4425,80
20250401,102600,759479515,4430,4425,4430,4425,582
20250401,102500,756901830,4425,4400,4425,4395,720
20250401,102400,753736390,4400,4370,4410,4370,352
20250401,102300,752189415,4365,4340,4365,4335,2910
20250401,102200,739549980,4340,4340,4340,4340,2
20250401,102100,739541300,4340,4340,4340,4340,132
20250401,102000,738968420,4340,4345,4350,4340,1098
20250401,101900,734199595,4380,4340,4380,4335,1550
20250401,101800,727434430,4335,4305,4335,4300,472
20250401,101700,725400365,4310,4320,4330,4305,1494
20250401,101600,718955980,4320,4355,4365,4315,3006
20250401,101500,705927285,4355,4355,4380,4355,1094
20250401,101400,701159065,4375,4365,4375,4345,888
20250401,101300,697282990,4350,4315,4365,4295,4366
20250401,101200,678365410,4295,4320,4335,4280,17067
20250401,101100,604877070,4320,4320,4320,4320,0
20250401,101000,604877070,4320,4535,4875,4320,34127
20250401,100900,450629985,4625,4810,4895,4520,64818
20250401,100800,140674520,4820,4795,4820,4645,14717
20250401,100700,70183295,4815,4815,4815,4815,0
20250401,100600,70183295,4815,4405,4815,4395,7718
20250401,100500,34361030,4405,4395,4405,4395,251
20250401,100400,33256975,4400,4400,4400,4400,0
20250401,100300,33256975,4400,4370,4400,4370,1010
20250401,100200,28820390,4375,4375,4375,4375,0
20250401,100100,28820390,4375,4375,4375,4375,9
20250401,100000,28781015,4375,4375,4375,4375,5
20250401,095900,28759140,4355,4295,4355,4295,1418
20250401,095800,22591715,4330,4300,4330,4295,53
20250401,095700,22363875,4295,4295,4295,4295,0
20250401,095600,22363875,4295,4315,4340,4295,555
20250401,095500,19970425,4315,4345,4345,4290,1072
20250401,095400,15365750,4350,4350,4350,4350,10
20250401,095300,15322250,4350,4350,4350,4350,1
20250401,095200,15317900,4295,4295,4295,4295,100
20250401,095100,14888400,4295,4295,4295,4295,0
20250401,095000,14888400,4295,4295,4295,4295,0
20250401,094900,14888400,4295,4365,4365,4295,52
20250401,094800,14664920,4305,4305,4305,4305,0
20250401,094700,14664920,4305,4305,4305,4305,0
20250401,094600,14664920,4305,4305,4305,4305,0
20250401,094500,14664920,4305,4305,4305,4305,50
20250401,094400,14449670,4305,4305,4305,4305,0
20250401,094300,14449670,4305,4305,4305,4305,50
20250401,094200,14234420,4305,4305,4305,4305,50
20250401,094100,14019170,4340,4340,4340,4340,0
20250401,094000,14019170,4340,4340,4340,4340,0
20250401,093900,14019170,4340,4340,4340,4340,14
20250401,093800,13958410,4340,4340,4340,4340,0
20250401,093700,13958410,4340,4340,4340,4340,0
20250401,093600,13958410,4340,4340,4340,4340,0
20250401,093500,13958410,4340,4340,4340,4340,129
20250401,093400,13398550,4340,4340,4340,4340,0
20250401,093300,13398550,4340,4340,4340,4340,0
20250401,093200,13398550,4340,4305,4340,4305,150
20250401,093100,12749300,4340,4340,4340,4340,1
20250401,093000,12744960,4340,4340,4340,4340,0
20250401,092900,12744960,4340,4340,4340,4340,138
20250401,092800,12146040,4340,4340,4340,4340,69
20250401,092700,11846580,4340,4340,4340,4340,0
20250401,092600,11846580,4340,4340,4340,4340,0
20250401,092500,11846580,4340,4340,4340,4340,0
20250401,092400,11846580,4340,4350,4350,4340,111
20250401,092300,11364740,4390,4390,4390,4390,0
20250401,092200,11364740,4390,4390,4390,4390,0
20250401,092100,11364740,4390,4390,4390,4390,0
20250401,092000,11364740,4390,4390,4390,4390,0
20250401,091900,11364740,4390,4390,4390,4390,0
20250401,091800,11364740,4390,4390,4390,4390,0
20250401,091700,11364740,4390,4390,4390,4390,30
20250401,091600,11233040,4385,4385,4385,4385,0
20250401,091500,11233040,4385,4385,4385,4385,29
20250401,091400,11105875,4385,4380,4385,4380,74
20250401,091300,10781750,4375,4370,4375,4370,203
20250401,091200,9894635,4375,4370,4375,4340,94
20250401,091100,9484945,4340,4335,4340,4335,1132
20250401,091000,4577565,4335,4335,4335,4335,0
20250401,090900,4577565,4335,4335,4335,4335,29
20250401,090800,4451850,4220,4280,4280,4220,657
20250401,090700,1652540,4350,4370,4370,4350,22
20250401,090600,1556620,4380,4360,4380,4360,343
20250401,090500,56940,4380,4380,4380,4380,0
20250401,090400,56940,4380,4380,4380,4380,0
20250401,090300,56940,4380,4380,4380,4380,0
20250401,090200,56940,4380,4380,4380,4380,0
20250401,090100,56940,4380,4380,4380,4380,0
20250401,090000,56940,4380,4380,4380,4380,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 915064229 4430 4430 4430 4430 395
3 20250401 193400 915064229 4430 4430 4430 4430 0
4 20250401 193300 915064229 4430 4430 4430 4430 0
5 20250401 193200 915064229 4430 4430 4430 4430 0
6 20250401 193100 915064229 4430 4430 4430 4430 0
7 20250401 193000 915064229 4430 4430 4430 4430 0
8 20250401 192900 915064229 4430 4430 4430 4430 0
9 20250401 192800 915064229 4430 4430 4430 4430 0
10 20250401 192700 915064229 4430 4430 4430 4430 0
11 20250401 192600 915064229 4430 4430 4430 4430 0
12 20250401 192500 915064229 4430 4430 4430 4430 0
13 20250401 192400 915064229 4430 4430 4430 4430 0
14 20250401 192300 915064229 4430 4430 4430 4430 0
15 20250401 192200 915064229 4430 4430 4430 4430 0
16 20250401 192100 915064229 4430 4430 4430 4430 0
17 20250401 192000 915064229 4430 4430 4430 4430 0
18 20250401 191900 915064229 4430 4430 4430 4430 0
19 20250401 191800 915064229 4430 4430 4430 4430 0
20 20250401 191700 915064229 4430 4430 4430 4430 0
21 20250401 191600 915064229 4430 4430 4430 4430 0
22 20250401 191500 915064229 4430 4430 4430 4430 0
23 20250401 191400 915064229 4430 4430 4430 4430 0
24 20250401 191300 915064229 4430 4430 4430 4430 0
25 20250401 191200 915064229 4430 4430 4430 4430 0
26 20250401 191100 915064229 4430 4430 4430 4430 0
27 20250401 191000 915064229 4430 4430 4430 4430 0
28 20250401 190900 915064229 4430 4430 4430 4430 0
29 20250401 190800 915064229 4430 4430 4430 4430 0
30 20250401 190700 915064229 4430 4430 4430 4430 0
31 20250401 190600 915064229 4430 4430 4430 4430 0
32 20250401 190500 915064229 4430 4430 4430 4430 395
33 20250401 190400 915064229 4430 4430 4430 4430 0
34 20250401 190300 915064229 4430 4430 4430 4430 0
35 20250401 190200 915064229 4430 4430 4430 4430 0
36 20250401 190100 915064229 4430 4430 4430 4430 0
37 20250401 190000 915064229 4430 4430 4430 4430 0
38 20250401 185900 915064229 4430 4430 4430 4430 0
39 20250401 185800 915064229 4430 4430 4430 4430 0
40 20250401 185700 915064229 4430 4430 4430 4430 0
41 20250401 185600 915064229 4430 4430 4430 4430 0
42 20250401 185500 915064229 4430 4430 4430 4430 0
43 20250401 185400 915064229 4430 4430 4430 4430 0
44 20250401 185300 915064229 4430 4430 4430 4430 0
45 20250401 185200 915064229 4430 4430 4430 4430 0
46 20250401 185100 915064229 4430 4430 4430 4430 0
47 20250401 185000 915064229 4430 4430 4430 4430 0
48 20250401 184900 915064229 4430 4430 4430 4430 0
49 20250401 184800 915064229 4430 4430 4430 4430 0
50 20250401 184700 915064229 4430 4430 4430 4430 0
51 20250401 184600 915064229 4430 4430 4430 4430 0
52 20250401 184500 915064229 4430 4430 4430 4430 0
53 20250401 184400 915064229 4430 4430 4430 4430 0
54 20250401 184300 915064229 4430 4430 4430 4430 0
55 20250401 184200 915064229 4430 4430 4430 4430 0
56 20250401 184100 915064229 4430 4430 4430 4430 0
57 20250401 184000 915064229 4430 4430 4430 4430 0
58 20250401 183900 915064229 4430 4430 4430 4430 0
59 20250401 183800 915064229 4430 4430 4430 4430 0
60 20250401 183700 915064229 4430 4430 4430 4430 0
61 20250401 183600 915064229 4430 4430 4430 4430 0
62 20250401 183500 915064229 4430 4430 4430 4430 395
63 20250401 183400 915064229 4430 4430 4430 4430 0
64 20250401 183300 915064229 4430 4430 4430 4430 0
65 20250401 183200 915064229 4430 4430 4430 4430 0
66 20250401 183100 915064229 4430 4430 4430 4430 0
67 20250401 183000 915064229 4430 4430 4430 4430 0
68 20250401 182900 915064229 4430 4430 4430 4430 0
69 20250401 182800 915064229 4430 4430 4430 4430 0
70 20250401 182700 915064229 4430 4430 4430 4430 0
71 20250401 182600 915064229 4430 4430 4430 4430 0
72 20250401 182500 915064229 4430 4430 4430 4430 0
73 20250401 182400 915064229 4430 4430 4430 4430 0
74 20250401 182300 915064229 4430 4430 4430 4430 0
75 20250401 182200 915064229 4430 4430 4430 4430 0
76 20250401 182100 915064229 4430 4430 4430 4430 0
77 20250401 182000 915064229 4430 4430 4430 4430 0
78 20250401 181900 915064229 4430 4430 4430 4430 0
79 20250401 181800 915064229 4430 4430 4430 4430 0
80 20250401 181700 915064229 4430 4430 4430 4430 0
81 20250401 181600 915064229 4430 4430 4430 4430 0
82 20250401 181500 915064229 4430 4430 4430 4430 0
83 20250401 181400 915064229 4430 4430 4430 4430 0
84 20250401 181300 915064229 4430 4430 4430 4430 0
85 20250401 181200 915064229 4430 4430 4430 4430 0
86 20250401 181100 915064229 4430 4430 4430 4430 0
87 20250401 181000 915064229 4430 4430 4430 4430 0
88 20250401 180900 915064229 4430 4430 4430 4430 0
89 20250401 180800 915064229 4430 4430 4430 4430 0
90 20250401 180700 915064229 4430 4430 4430 4430 0
91 20250401 180600 915064229 4430 4430 4430 4430 0
92 20250401 180500 915064229 4430 4430 4430 4430 395
93 20250401 180400 915064229 4430 4430 4430 4430 0
94 20250401 180300 915064229 4430 4430 4430 4430 0
95 20250401 180200 915064229 4430 4430 4430 4430 0
96 20250401 180100 915064229 4430 4430 4430 4430 0
97 20250401 180000 915064229 4430 4430 4430 4430 0
98 20250401 175900 915064229 4430 4430 4430 4430 0
99 20250401 175800 915064229 4430 4430 4430 4430 0
100 20250401 175700 915064229 4430 4430 4430 4430 0
101 20250401 175600 915064229 4430 4430 4430 4430 0
102 20250401 175500 915064229 4430 4430 4430 4430 0
103 20250401 175400 915064229 4430 4430 4430 4430 0
104 20250401 175300 915064229 4430 4430 4430 4430 0
105 20250401 175200 915064229 4430 4430 4430 4430 0
106 20250401 175100 915064229 4430 4430 4430 4430 0
107 20250401 175000 915064229 4430 4430 4430 4430 0
108 20250401 174900 915064229 4430 4430 4430 4430 0
109 20250401 174800 915064229 4430 4430 4430 4430 0
110 20250401 174700 915064229 4430 4430 4430 4430 0
111 20250401 174600 915064229 4430 4430 4430 4430 0
112 20250401 174500 915064229 4430 4430 4430 4430 0
113 20250401 174400 915064229 4430 4430 4430 4430 0
114 20250401 174300 915064229 4430 4430 4430 4430 0
115 20250401 174200 915064229 4430 4430 4430 4430 0
116 20250401 174100 915064229 4430 4430 4430 4430 0
117 20250401 174000 915064229 4430 4430 4430 4430 0
118 20250401 173900 915064229 4430 4430 4430 4430 0
119 20250401 173800 915064229 4430 4430 4430 4430 0
120 20250401 173700 915064229 4430 4430 4430 4430 0
121 20250401 173600 915064229 4430 4430 4430 4430 0
122 20250401 173500 915064229 4430 4430 4430 4430 395
123 20250401 173400 915064229 4430 4430 4430 4430 0
124 20250401 173300 915064229 4430 4430 4430 4430 0
125 20250401 173200 915064229 4430 4430 4430 4430 0
126 20250401 173100 915064229 4430 4430 4430 4430 0
127 20250401 173000 915064229 4430 4430 4430 4430 0
128 20250401 172900 915064229 4430 4430 4430 4430 0
129 20250401 172800 915064229 4430 4430 4430 4430 0
130 20250401 172700 915064229 4430 4430 4430 4430 0
131 20250401 172600 915064229 4430 4430 4430 4430 0
132 20250401 172500 915064229 4430 4430 4430 4430 0
133 20250401 172400 915064229 4430 4430 4430 4430 0
134 20250401 172300 915064229 4430 4430 4430 4430 0
135 20250401 172200 915064229 4430 4430 4430 4430 0
136 20250401 172100 915064229 4430 4430 4430 4430 0
137 20250401 172000 915064229 4430 4430 4430 4430 0
138 20250401 171900 915064229 4430 4430 4430 4430 0
139 20250401 171800 915064229 4430 4430 4430 4430 0
140 20250401 171700 915064229 4430 4430 4430 4430 0
141 20250401 171600 915064229 4430 4430 4430 4430 0
142 20250401 171500 915064229 4430 4430 4430 4430 0
143 20250401 171400 915064229 4430 4430 4430 4430 0
144 20250401 171300 915064229 4430 4430 4430 4430 0
145 20250401 171200 915064229 4430 4430 4430 4430 0
146 20250401 171100 915064229 4430 4430 4430 4430 0
147 20250401 171000 915064229 4430 4430 4430 4430 0
148 20250401 170900 915064229 4430 4430 4430 4430 0
149 20250401 170800 915064229 4430 4430 4430 4430 0
150 20250401 170700 915064229 4430 4430 4430 4430 0
151 20250401 170600 915064229 4430 4430 4430 4430 0
152 20250401 170500 915064229 4430 4430 4430 4430 395
153 20250401 170400 915064229 4430 4430 4430 4430 0
154 20250401 170300 915064229 4430 4430 4430 4430 0
155 20250401 170200 915064229 4430 4430 4430 4430 0
156 20250401 170100 915064229 4430 4430 4430 4430 0
157 20250401 170000 915064229 4430 4430 4430 4430 0
158 20250401 165900 915064229 4430 4430 4430 4430 0
159 20250401 165800 915064229 4430 4430 4430 4430 0
160 20250401 165700 915064229 4430 4430 4430 4430 0
161 20250401 165600 915064229 4430 4430 4430 4430 0
162 20250401 165500 915064229 4430 4430 4430 4430 0
163 20250401 165400 915064229 4430 4430 4430 4430 0
164 20250401 165300 915064229 4430 4430 4430 4430 0
165 20250401 165200 915064229 4430 4430 4430 4430 0
166 20250401 165100 915064229 4430 4430 4430 4430 0
167 20250401 165000 915064229 4430 4430 4430 4430 0
168 20250401 164900 915064229 4430 4430 4430 4430 0
169 20250401 164800 915064229 4430 4430 4430 4430 0
170 20250401 164700 915064229 4430 4430 4430 4430 0
171 20250401 164600 915064229 4430 4430 4430 4430 0
172 20250401 164500 915064229 4430 4430 4430 4430 0
173 20250401 164400 915064229 4430 4430 4430 4430 0
174 20250401 164300 915064229 4430 4430 4430 4430 0
175 20250401 164200 915064229 4430 4430 4430 4430 0
176 20250401 164100 915064229 4430 4430 4430 4430 0
177 20250401 164000 915064229 4430 4430 4430 4430 0
178 20250401 163900 915064229 4430 4430 4430 4430 0
179 20250401 163800 915064229 4430 4430 4430 4430 0
180 20250401 163700 915064229 4430 4430 4430 4430 0
181 20250401 163600 915064229 4430 4430 4430 4430 0
182 20250401 163500 915064229 4430 4430 4430 4430 395
183 20250401 163400 915064229 4430 4430 4430 4430 0
184 20250401 163300 915064229 4430 4430 4430 4430 0
185 20250401 163200 915064229 4430 4430 4430 4430 0
186 20250401 163100 915064229 4430 4430 4430 4430 0
187 20250401 163000 915064229 4430 4430 4430 4430 0
188 20250401 162900 915064229 4430 4430 4430 4430 0
189 20250401 162800 915064229 4430 4430 4430 4430 0
190 20250401 162700 915064229 4430 4430 4430 4430 0
191 20250401 162600 915064229 4430 4430 4430 4430 0
192 20250401 162500 915064229 4430 4430 4430 4430 0
193 20250401 162400 915064229 4430 4430 4430 4430 0
194 20250401 162300 915064229 4430 4430 4430 4430 0
195 20250401 162200 915064229 4430 4430 4430 4430 0
196 20250401 162100 915064229 4430 4430 4430 4430 0
197 20250401 162000 915064229 4430 4430 4430 4430 0
198 20250401 161900 915064229 4430 4430 4430 4430 0
199 20250401 161800 915064229 4430 4430 4430 4430 0
200 20250401 161700 915064229 4430 4430 4430 4430 0
201 20250401 161600 915064229 4430 4430 4430 4430 0
202 20250401 161500 915064229 4430 4430 4430 4430 0
203 20250401 161400 915064229 4430 4430 4430 4430 0
204 20250401 161300 915064229 4430 4430 4430 4430 0
205 20250401 161200 915064229 4430 4430 4430 4430 0
206 20250401 161100 915064229 4430 4430 4430 4430 0
207 20250401 161000 915064229 4430 4430 4430 4430 0
208 20250401 160900 915064229 4430 4430 4430 4430 0
209 20250401 160800 915064229 4430 4430 4430 4430 0
210 20250401 160700 915064229 4430 4430 4430 4430 0
211 20250401 160600 915064229 4430 4430 4430 4430 0
212 20250401 160500 915064229 4430 4430 4430 4430 395
213 20250401 160400 915064229 4430 4430 4430 4430 0
214 20250401 160300 915064229 4430 4430 4430 4430 0
215 20250401 160200 915064229 4430 4430 4430 4430 0
216 20250401 160100 915064229 4430 4430 4430 4430 0
217 20250401 160000 915064229 4430 4430 4430 4430 0
218 20250401 155900 915064229 4430 4430 4430 4430 0
219 20250401 155800 915064229 4430 4430 4430 4430 0
220 20250401 155700 915064229 4430 4430 4430 4430 0
221 20250401 155600 915064229 4430 4430 4430 4430 0
222 20250401 155500 915064229 4430 4430 4430 4430 0
223 20250401 155400 915064229 4430 4430 4430 4430 0
224 20250401 155300 915064229 4430 4430 4430 4430 0
225 20250401 155200 915064229 4430 4430 4430 4430 0
226 20250401 155100 915064229 4430 4430 4430 4430 0
227 20250401 155000 915064229 4430 4430 4430 4430 0
228 20250401 154900 915064229 4430 4430 4430 4430 0
229 20250401 154800 915064229 4430 4430 4430 4430 0
230 20250401 154700 915064229 4430 4430 4430 4430 0
231 20250401 154600 915064229 4430 4430 4430 4430 0
232 20250401 154500 915064229 4430 4430 4430 4430 0
233 20250401 154400 915064229 4430 4430 4430 4430 0
234 20250401 154300 915064229 4430 4430 4430 4430 0
235 20250401 154200 915064229 4430 4430 4430 4430 0
236 20250401 154100 915064229 4430 4430 4430 4430 0
237 20250401 154000 915064229 4430 4430 4430 4430 0
238 20250401 153900 915064229 4430 4430 4430 4430 0
239 20250401 153800 915064229 4430 4430 4430 4430 0
240 20250401 153700 915064229 4430 4430 4430 4430 0
241 20250401 153600 915064229 4430 4430 4430 4430 0
242 20250401 153500 915064229 4430 4430 4430 4430 395
243 20250401 153400 915064229 4430 4430 4430 4430 0
244 20250401 153300 915064229 4430 4430 4430 4430 0
245 20250401 153200 915064229 4430 4430 4430 4430 0
246 20250401 153100 915064229 4430 4430 4430 4430 0
247 20250401 153000 915064229 4430 4430 4430 4430 395
248 20250401 152900 913314379 4435 4435 4435 4435 0
249 20250401 152800 913314379 4435 4435 4435 4435 0
250 20250401 152700 913314379 4435 4435 4435 4435 0
251 20250401 152600 913314379 4435 4435 4435 4435 0
252 20250401 152500 913314379 4435 4435 4435 4435 0
253 20250401 152400 913314379 4435 4435 4435 4435 0
254 20250401 152300 913314379 4435 4435 4435 4435 0
255 20250401 152200 913314379 4435 4435 4435 4435 0
256 20250401 152100 913314379 4435 4435 4435 4435 0
257 20250401 152000 913314379 4435 4435 4435 4435 0
258 20250401 151900 913314379 4435 4365 4435 4360 335
259 20250401 151800 911848339 4415 4385 4415 4370 85
260 20250401 151700 911475494 4430 4430 4430 4430 0
261 20250401 151600 911475494 4430 4445 4445 4430 56
262 20250401 151500 911227054 4445 4445 4445 4370 351
263 20250401 151400 909677854 4445 4400 4445 4400 363
264 20250401 151300 908073254 4360 4360 4360 4360 0
265 20250401 151200 908073254 4360 4365 4365 4360 19
266 20250401 151100 907990374 4420 4365 4420 4365 25
267 20250401 151000 907881139 4420 4420 4420 4420 175
268 20250401 150900 907107639 4420 4420 4420 4420 1
269 20250401 150800 907103219 4360 4425 4425 4360 342
270 20250401 150700 905605629 4365 4405 4405 4365 1603
271 20250401 150600 898585339 4430 4430 4430 4430 0
272 20250401 150500 898585339 4430 4430 4430 4430 53
273 20250401 150400 898350549 4430 4430 4430 4430 2
274 20250401 150300 898341689 4430 4430 4430 4430 2
275 20250401 150200 898332829 4430 4430 4430 4405 174
276 20250401 150100 897565059 4430 4425 4430 4425 263
277 20250401 150000 896400169 4425 4405 4425 4405 11
278 20250401 145900 896351694 4405 4405 4405 4405 40
279 20250401 145800 896175494 4405 4405 4405 4405 0
280 20250401 145700 896175494 4405 4405 4405 4405 0
281 20250401 145600 896175494 4405 4405 4405 4405 0
282 20250401 145500 896175494 4405 4405 4405 4405 0
283 20250401 145400 896175494 4405 4405 4405 4405 0
284 20250401 145300 896175494 4405 4405 4405 4405 1
285 20250401 145200 896171089 4405 4405 4405 4405 80
286 20250401 145100 895818689 4405 4405 4405 4405 0
287 20250401 145000 895818689 4405 4405 4405 4405 7
288 20250401 144900 895787854 4405 4425 4425 4405 12
289 20250401 144800 895734794 4405 4405 4405 4405 0
290 20250401 144700 895734794 4405 4405 4405 4405 0
291 20250401 144600 895734794 4405 4405 4435 4405 65
292 20250401 144500 895446729 4435 4410 4435 4400 648
293 20250401 144400 892590219 4445 4445 4445 4445 0
294 20250401 144300 892590219 4445 4445 4445 4445 0
295 20250401 144200 892590219 4445 4445 4445 4445 0
296 20250401 144100 892590219 4445 4445 4445 4445 0
297 20250401 144000 892590219 4445 4445 4445 4445 0
298 20250401 143900 892590219 4445 4445 4445 4445 0
299 20250401 143800 892590219 4445 4445 4445 4445 0
300 20250401 143700 892590219 4445 4445 4445 4445 0
301 20250401 143600 892590219 4445 4445 4445 4445 0
302 20250401 143500 892590219 4445 4445 4445 4445 0
303 20250401 143400 892590219 4445 4445 4445 4445 0
304 20250401 143300 892590219 4445 4445 4445 4445 0
305 20250401 143200 892590219 4445 4445 4445 4445 100
306 20250401 143100 892145719 4445 4445 4445 4445 0
307 20250401 143000 892145719 4445 4445 4445 4445 0
308 20250401 142900 892145719 4445 4445 4445 4445 0
309 20250401 142800 892145719 4445 4445 4445 4445 0
310 20250401 142700 892145719 4445 4445 4445 4445 0
311 20250401 142600 892145719 4445 4445 4445 4445 1
312 20250401 142500 892141274 4410 4410 4410 4410 0
313 20250401 142400 892141274 4410 4420 4420 4410 350
314 20250401 142300 890597029 4420 4420 4420 4420 100
315 20250401 142200 890155029 4440 4435 4440 4430 101
316 20250401 142100 889707339 4445 4445 4445 4445 1
317 20250401 142000 889702894 4445 4440 4445 4440 56
318 20250401 141900 889454159 4440 4425 4440 4425 96
319 20250401 141800 889029039 4440 4435 4440 4435 22
320 20250401 141700 888931364 4430 4430 4430 4430 229
321 20250401 141600 887916894 4415 4415 4415 4415 0
322 20250401 141500 887916894 4415 4415 4415 4415 0
323 20250401 141400 887916894 4415 4415 4415 4415 0
324 20250401 141300 887916894 4415 4415 4415 4415 0
325 20250401 141200 887916894 4415 4415 4415 4415 0
326 20250401 141100 887916894 4415 4425 4425 4415 92
327 20250401 141000 887510339 4445 4445 4445 4445 0
328 20250401 140900 887510339 4445 4445 4445 4445 0
329 20250401 140800 887510339 4445 4425 4445 4425 53
330 20250401 140700 887275754 4425 4425 4425 4425 0
331 20250401 140600 887275754 4425 4425 4425 4425 0
332 20250401 140500 887275754 4425 4425 4425 4425 0
333 20250401 140400 887275754 4425 4425 4425 4425 0
334 20250401 140300 887275754 4425 4425 4425 4425 0
335 20250401 140200 887275754 4425 4425 4425 4425 0
336 20250401 140100 887275754 4425 4425 4425 4425 0
337 20250401 140000 887275754 4425 4425 4425 4425 0
338 20250401 135900 887275754 4425 4425 4425 4425 1
339 20250401 135800 887271329 4450 4450 4450 4450 0
340 20250401 135700 887271329 4450 4450 4450 4450 0
341 20250401 135600 887271329 4450 4450 4450 4450 2
342 20250401 135500 887262429 4425 4425 4425 4425 10
343 20250401 135400 887218179 4450 4440 4450 4440 165
344 20250401 135300 886485549 4450 4450 4450 4450 0
345 20250401 135200 886485549 4450 4450 4450 4450 0
346 20250401 135100 886485549 4450 4450 4450 4450 0
347 20250401 135000 886485549 4450 4450 4450 4450 0
348 20250401 134900 886485549 4450 4450 4450 4450 1
349 20250401 134800 886481099 4445 4440 4445 4440 308
350 20250401 134700 885112074 4440 4440 4440 4440 403
351 20250401 134600 883322754 4440 4440 4440 4440 0
352 20250401 134500 883322754 4440 4440 4440 4440 0
353 20250401 134400 883322754 4440 4440 4440 4440 0
354 20250401 134300 883322754 4440 4440 4440 4440 0
355 20250401 134200 883322754 4440 4440 4440 4440 0
356 20250401 134100 883322754 4440 4440 4440 4440 490
357 20250401 134000 881147154 4445 4445 4445 4445 4
358 20250401 133900 881129374 4425 4425 4425 4425 409
359 20250401 133800 879319549 4430 4430 4430 4430 0
360 20250401 133700 879319549 4430 4430 4430 4430 367
361 20250401 133600 877693739 4450 4450 4450 4450 0
362 20250401 133500 877693739 4450 4450 4450 4450 0
363 20250401 133400 877693739 4450 4450 4450 4450 0
364 20250401 133300 877693739 4450 4450 4450 4450 0
365 20250401 133200 877693739 4450 4450 4450 4450 0
366 20250401 133100 877693739 4450 4450 4450 4450 0
367 20250401 133000 877693739 4450 4450 4450 4450 0
368 20250401 132900 877693739 4450 4450 4450 4450 0
369 20250401 132800 877693739 4450 4450 4450 4450 0
370 20250401 132700 877693739 4450 4450 4450 4450 0
371 20250401 132600 877693739 4450 4450 4450 4450 0
372 20250401 132500 877693739 4450 4450 4450 4450 0
373 20250401 132400 877693739 4450 4450 4450 4450 0
374 20250401 132300 877693739 4450 4437 4450 4420 159
375 20250401 132200 876990485 4440 4440 4440 4440 0
376 20250401 132100 876990485 4440 4440 4440 4440 0
377 20250401 132000 876990485 4440 4440 4440 4440 0
378 20250401 131900 876990485 4440 4420 4440 4420 1302
379 20250401 131800 871231490 4425 4425 4425 4425 0
380 20250401 131700 871231490 4425 4425 4425 4425 0
381 20250401 131600 871231490 4425 4425 4425 4425 0
382 20250401 131500 871231490 4425 4425 4425 4425 0
383 20250401 131400 871231490 4425 4425 4425 4425 0
384 20250401 131300 871231490 4425 4425 4425 4425 0
385 20250401 131200 871231490 4425 4425 4425 4425 0
386 20250401 131100 871231490 4425 4425 4425 4425 0
387 20250401 131000 871231490 4425 4425 4425 4425 0
388 20250401 130900 871231490 4425 4425 4425 4425 0
389 20250401 130800 871231490 4425 4425 4425 4425 0
390 20250401 130700 871231490 4425 4425 4425 4425 15
391 20250401 130600 871165115 4430 4430 4430 4430 0
392 20250401 130500 871165115 4430 4430 4430 4430 0
393 20250401 130400 871165115 4430 4430 4430 4430 0
394 20250401 130300 871165115 4430 4430 4430 4430 69
395 20250401 130200 870859445 4430 4430 4430 4430 68
396 20250401 130100 870558205 4425 4430 4430 4425 76
397 20250401 130000 870221720 4430 4430 4430 4430 0
398 20250401 125900 870221720 4430 4430 4430 4430 0
399 20250401 125800 870221720 4430 4430 4430 4430 0
400 20250401 125700 870221720 4430 4430 4430 4430 118
401 20250401 125600 869698980 4430 4430 4430 4430 95
402 20250401 125500 869278130 4435 4435 4435 4435 5
403 20250401 125400 869255955 4440 4440 4440 4440 0
404 20250401 125300 869255955 4440 4440 4440 4440 520
405 20250401 125200 866947155 4440 4440 4440 4440 100
406 20250401 125100 866503155 4440 4440 4440 4440 50
407 20250401 125000 866281155 4440 4440 4440 4440 1
408 20250401 124900 866276715 4445 4445 4445 4445 299
409 20250401 124800 864947660 4445 4445 4445 4445 0
410 20250401 124700 864947660 4445 4445 4445 4445 0
411 20250401 124600 864947660 4445 4445 4445 4445 0
412 20250401 124500 864947660 4445 4445 4445 4445 1
413 20250401 124400 864943215 4465 4465 4465 4465 0
414 20250401 124300 864943215 4465 4465 4465 4465 0
415 20250401 124200 864943215 4465 4465 4465 4465 5
416 20250401 124100 864920890 4470 4470 4470 4470 0
417 20250401 124000 864920890 4470 4470 4470 4470 0
418 20250401 123900 864920890 4470 4470 4470 4470 0
419 20250401 123800 864920890 4470 4445 4470 4445 402
420 20250401 123700 863133150 4455 4455 4455 4455 0
421 20250401 123600 863133150 4455 4455 4455 4445 553
422 20250401 123500 860672915 4445 4445 4445 4445 0
423 20250401 123400 860672915 4445 4445 4445 4445 0
424 20250401 123300 860672915 4445 4445 4445 4445 0
425 20250401 123200 860672915 4445 4445 4445 4445 0
426 20250401 123100 860672915 4445 4445 4445 4445 0
427 20250401 123000 860672915 4445 4445 4445 4445 1
428 20250401 122900 860668470 4450 4450 4450 4450 718
429 20250401 122800 857473370 4480 4480 4480 4480 5
430 20250401 122700 857450970 4485 4485 4485 4485 0
431 20250401 122600 857450970 4485 4485 4485 4485 0
432 20250401 122500 857450970 4485 4485 4485 4485 0
433 20250401 122400 857450970 4485 4485 4485 4485 0
434 20250401 122300 857450970 4485 4485 4485 4485 0
435 20250401 122200 857450970 4485 4480 4485 4480 10
436 20250401 122100 857406125 4485 4485 4485 4485 0
437 20250401 122000 857406125 4485 4485 4485 4485 0
438 20250401 121900 857406125 4485 4485 4485 4485 0
439 20250401 121800 857406125 4485 4485 4485 4485 0
440 20250401 121700 857406125 4485 4485 4485 4485 0
441 20250401 121600 857406125 4485 4485 4485 4485 0
442 20250401 121500 857406125 4485 4485 4485 4485 0
443 20250401 121400 857406125 4485 4480 4485 4480 92
444 20250401 121300 856993870 4485 4485 4485 4485 0
445 20250401 121200 856993870 4485 4485 4485 4485 0
446 20250401 121100 856993870 4485 4485 4485 4485 0
447 20250401 121000 856993870 4485 4485 4485 4485 0
448 20250401 120900 856993870 4485 4475 4485 4475 100
449 20250401 120800 856545465 4435 4435 4435 4435 0
450 20250401 120700 856545465 4435 4435 4435 4435 0
451 20250401 120600 856545465 4435 4435 4435 4435 0
452 20250401 120500 856545465 4435 4435 4435 4435 0
453 20250401 120400 856545465 4435 4435 4435 4435 0
454 20250401 120300 856545465 4435 4435 4435 4435 0
455 20250401 120200 856545465 4435 4435 4435 4435 0
456 20250401 120100 856545465 4435 4445 4445 4435 101
457 20250401 120000 856096530 4445 4445 4445 4445 0
458 20250401 115900 856096530 4445 4445 4445 4445 0
459 20250401 115800 856096530 4445 4445 4445 4445 0
460 20250401 115700 856096530 4445 4445 4445 4445 0
461 20250401 115600 856096530 4445 4445 4445 4445 0
462 20250401 115500 856096530 4445 4445 4445 4445 0
463 20250401 115400 856096530 4445 4445 4445 4445 0
464 20250401 115300 856096530 4445 4445 4445 4445 0
465 20250401 115200 856096530 4445 4445 4445 4445 0
466 20250401 115100 856096530 4445 4445 4445 4445 9
467 20250401 115000 856056525 4490 4490 4490 4490 0
468 20250401 114900 856056525 4490 4490 4490 4490 50
469 20250401 114800 855832025 4455 4455 4455 4455 113
470 20250401 114700 855328610 4450 4450 4450 4450 0
471 20250401 114600 855328610 4450 4450 4450 4450 0
472 20250401 114500 855328610 4450 4450 4450 4450 0
473 20250401 114400 855328610 4450 4445 4450 4445 583
474 20250401 114300 852736635 4380 4420 4420 4380 1239
475 20250401 114200 847292945 4485 4485 4485 4485 25
476 20250401 114100 847180820 4485 4485 4485 4485 0
477 20250401 114000 847180820 4485 4485 4485 4485 0
478 20250401 113900 847180820 4485 4485 4485 4485 2
479 20250401 113800 847171850 4460 4470 4470 4460 1478
480 20250401 113700 840567900 4470 4470 4470 4470 0
481 20250401 113600 840567900 4470 4470 4470 4470 15
482 20250401 113500 840500850 4470 4470 4470 4470 0
483 20250401 113400 840500850 4470 4495 4500 4470 1868
484 20250401 113300 832112090 4495 4495 4495 4495 0
485 20250401 113200 832112090 4495 4490 4495 4490 86
486 20250401 113100 831725770 4485 4485 4485 4485 12
487 20250401 113000 831671950 4490 4485 4490 4485 208
488 20250401 112900 830738070 4485 4485 4485 4485 0
489 20250401 112800 830738070 4485 4485 4485 4485 0
490 20250401 112700 830738070 4485 4485 4485 4485 0
491 20250401 112600 830738070 4485 4485 4485 4485 0
492 20250401 112500 830738070 4485 4485 4485 4485 11
493 20250401 112400 830688735 4460 4460 4460 4460 0
494 20250401 112300 830688735 4460 4460 4460 4460 0
495 20250401 112200 830688735 4460 4460 4460 4460 0
496 20250401 112100 830688735 4460 4455 4460 4455 335
497 20250401 112000 829194755 4485 4470 4485 4470 367
498 20250401 111900 827552960 4430 4430 4430 4430 200
499 20250401 111800 826666960 4430 4430 4430 4430 1
500 20250401 111700 826662530 4430 4430 4430 4430 214
501 20250401 111600 825714510 4475 4475 4475 4475 0
502 20250401 111500 825714510 4475 4475 4475 4475 0
503 20250401 111400 825714510 4475 4475 4475 4475 0
504 20250401 111300 825714510 4475 4405 4475 4405 1205
505 20250401 111200 820342555 4440 4440 4440 4440 0
506 20250401 111100 820342555 4440 4440 4440 4440 0
507 20250401 111000 820342555 4440 4440 4440 4440 0
508 20250401 110900 820342555 4440 4440 4440 4440 0
509 20250401 110800 820342555 4440 4430 4440 4430 212
510 20250401 110700 819403205 4390 4390 4390 4390 114
511 20250401 110600 818902745 4430 4430 4430 4430 0
512 20250401 110500 818902745 4430 4410 4440 4320 5441
513 20250401 110400 795276235 4445 4445 4445 4445 0
514 20250401 110300 795276235 4445 4445 4445 4445 0
515 20250401 110200 795276235 4445 4445 4445 4445 12
516 20250401 110100 795222895 4445 4445 4445 4445 0
517 20250401 110000 795222895 4445 4445 4445 4445 3
518 20250401 105900 795209560 4445 4445 4445 4445 118
519 20250401 105800 794685050 4410 4410 4410 4410 1
520 20250401 105700 794680640 4455 4455 4455 4455 0
521 20250401 105600 794680640 4455 4455 4455 4455 0
522 20250401 105500 794680640 4455 4432 4455 4432 512
523 20250401 105400 792409800 4435 4435 4435 4435 0
524 20250401 105300 792409800 4435 4435 4435 4435 0
525 20250401 105200 792409800 4435 4435 4435 4435 100
526 20250401 105100 791966300 4470 4470 4470 4470 0
527 20250401 105000 791966300 4470 4470 4470 4470 50
528 20250401 104900 791742800 4405 4405 4405 4405 0
529 20250401 104800 791742800 4405 4405 4405 4405 11
530 20250401 104700 791694345 4400 4475 4475 4400 157
531 20250401 104600 790991845 4495 4495 4495 4495 0
532 20250401 104500 790991845 4495 4495 4495 4495 931
533 20250401 104400 786807000 4395 4410 4410 4390 984
534 20250401 104300 782486880 4500 4430 4500 4395 319
535 20250401 104200 781064445 4425 4400 4425 4370 859
536 20250401 104100 777296000 4400 4400 4400 4400 0
537 20250401 104000 777296000 4400 4420 4420 4400 193
538 20250401 103900 776444040 4445 4440 4445 4440 134
539 20250401 103800 775848910 4440 4400 4440 4380 300
540 20250401 103700 774522685 4445 4440 4445 4440 200
541 20250401 103600 773633960 4445 4445 4445 4445 0
542 20250401 103500 773633960 4445 4400 4445 4400 1067
543 20250401 103400 768897580 4400 4400 4400 4400 79
544 20250401 103300 768549980 4395 4435 4435 4395 780
545 20250401 103200 765112930 4415 4435 4435 4410 344
546 20250401 103100 763591620 4435 4435 4435 4425 353
547 20250401 103000 762026685 4435 4440 4450 4435 147
548 20250401 102900 761373595 4450 4450 4450 4450 0
549 20250401 102800 761373595 4450 4450 4450 4450 346
550 20250401 102700 759833895 4445 4430 4445 4425 80
551 20250401 102600 759479515 4430 4425 4430 4425 582
552 20250401 102500 756901830 4425 4400 4425 4395 720
553 20250401 102400 753736390 4400 4370 4410 4370 352
554 20250401 102300 752189415 4365 4340 4365 4335 2910
555 20250401 102200 739549980 4340 4340 4340 4340 2
556 20250401 102100 739541300 4340 4340 4340 4340 132
557 20250401 102000 738968420 4340 4345 4350 4340 1098
558 20250401 101900 734199595 4380 4340 4380 4335 1550
559 20250401 101800 727434430 4335 4305 4335 4300 472
560 20250401 101700 725400365 4310 4320 4330 4305 1494
561 20250401 101600 718955980 4320 4355 4365 4315 3006
562 20250401 101500 705927285 4355 4355 4380 4355 1094
563 20250401 101400 701159065 4375 4365 4375 4345 888
564 20250401 101300 697282990 4350 4315 4365 4295 4366
565 20250401 101200 678365410 4295 4320 4335 4280 17067
566 20250401 101100 604877070 4320 4320 4320 4320 0
567 20250401 101000 604877070 4320 4535 4875 4320 34127
568 20250401 100900 450629985 4625 4810 4895 4520 64818
569 20250401 100800 140674520 4820 4795 4820 4645 14717
570 20250401 100700 70183295 4815 4815 4815 4815 0
571 20250401 100600 70183295 4815 4405 4815 4395 7718
572 20250401 100500 34361030 4405 4395 4405 4395 251
573 20250401 100400 33256975 4400 4400 4400 4400 0
574 20250401 100300 33256975 4400 4370 4400 4370 1010
575 20250401 100200 28820390 4375 4375 4375 4375 0
576 20250401 100100 28820390 4375 4375 4375 4375 9
577 20250401 100000 28781015 4375 4375 4375 4375 5
578 20250401 095900 28759140 4355 4295 4355 4295 1418
579 20250401 095800 22591715 4330 4300 4330 4295 53
580 20250401 095700 22363875 4295 4295 4295 4295 0
581 20250401 095600 22363875 4295 4315 4340 4295 555
582 20250401 095500 19970425 4315 4345 4345 4290 1072
583 20250401 095400 15365750 4350 4350 4350 4350 10
584 20250401 095300 15322250 4350 4350 4350 4350 1
585 20250401 095200 15317900 4295 4295 4295 4295 100
586 20250401 095100 14888400 4295 4295 4295 4295 0
587 20250401 095000 14888400 4295 4295 4295 4295 0
588 20250401 094900 14888400 4295 4365 4365 4295 52
589 20250401 094800 14664920 4305 4305 4305 4305 0
590 20250401 094700 14664920 4305 4305 4305 4305 0
591 20250401 094600 14664920 4305 4305 4305 4305 0
592 20250401 094500 14664920 4305 4305 4305 4305 50
593 20250401 094400 14449670 4305 4305 4305 4305 0
594 20250401 094300 14449670 4305 4305 4305 4305 50
595 20250401 094200 14234420 4305 4305 4305 4305 50
596 20250401 094100 14019170 4340 4340 4340 4340 0
597 20250401 094000 14019170 4340 4340 4340 4340 0
598 20250401 093900 14019170 4340 4340 4340 4340 14
599 20250401 093800 13958410 4340 4340 4340 4340 0
600 20250401 093700 13958410 4340 4340 4340 4340 0
601 20250401 093600 13958410 4340 4340 4340 4340 0
602 20250401 093500 13958410 4340 4340 4340 4340 129
603 20250401 093400 13398550 4340 4340 4340 4340 0
604 20250401 093300 13398550 4340 4340 4340 4340 0
605 20250401 093200 13398550 4340 4305 4340 4305 150
606 20250401 093100 12749300 4340 4340 4340 4340 1
607 20250401 093000 12744960 4340 4340 4340 4340 0
608 20250401 092900 12744960 4340 4340 4340 4340 138
609 20250401 092800 12146040 4340 4340 4340 4340 69
610 20250401 092700 11846580 4340 4340 4340 4340 0
611 20250401 092600 11846580 4340 4340 4340 4340 0
612 20250401 092500 11846580 4340 4340 4340 4340 0
613 20250401 092400 11846580 4340 4350 4350 4340 111
614 20250401 092300 11364740 4390 4390 4390 4390 0
615 20250401 092200 11364740 4390 4390 4390 4390 0
616 20250401 092100 11364740 4390 4390 4390 4390 0
617 20250401 092000 11364740 4390 4390 4390 4390 0
618 20250401 091900 11364740 4390 4390 4390 4390 0
619 20250401 091800 11364740 4390 4390 4390 4390 0
620 20250401 091700 11364740 4390 4390 4390 4390 30
621 20250401 091600 11233040 4385 4385 4385 4385 0
622 20250401 091500 11233040 4385 4385 4385 4385 29
623 20250401 091400 11105875 4385 4380 4385 4380 74
624 20250401 091300 10781750 4375 4370 4375 4370 203
625 20250401 091200 9894635 4375 4370 4375 4340 94
626 20250401 091100 9484945 4340 4335 4340 4335 1132
627 20250401 091000 4577565 4335 4335 4335 4335 0
628 20250401 090900 4577565 4335 4335 4335 4335 29
629 20250401 090800 4451850 4220 4280 4280 4220 657
630 20250401 090700 1652540 4350 4370 4370 4350 22
631 20250401 090600 1556620 4380 4360 4380 4360 343
632 20250401 090500 56940 4380 4380 4380 4380 0
633 20250401 090400 56940 4380 4380 4380 4380 0
634 20250401 090300 56940 4380 4380 4380 4380 0
635 20250401 090200 56940 4380 4380 4380 4380 0
636 20250401 090100 56940 4380 4380 4380 4380 0
637 20250401 090000 56940 4380 4380 4380 4380 13

1
040910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18574275,0,82469781000,0.00
20250327,0,18574275,0,84884436750,0.00
20250326,0,18574275,0,83491366125,0.00
20250325,0,18574275,0,84884436750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18574275 0 82469781000 0.00
3 20250327 0 18574275 0 84884436750 0.00
4 20250326 0 18574275 0 83491366125 0.00
5 20250325 0 18574275 0 84884436750 0.00