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

638
041460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,249819800,3385,3385,3385,3385,511
20250401,193500,249819800,3385,3385,3385,3385,0
20250401,193400,249819800,3385,3385,3385,3385,0
20250401,193300,249819800,3385,3385,3385,3385,0
20250401,193200,249819800,3385,3385,3385,3385,0
20250401,193100,249819800,3385,3385,3385,3385,0
20250401,193000,249819800,3385,3385,3385,3385,0
20250401,192900,249819800,3385,3385,3385,3385,0
20250401,192800,249819800,3385,3385,3385,3385,0
20250401,192700,249819800,3385,3385,3385,3385,0
20250401,192600,249819800,3385,3385,3385,3385,0
20250401,192500,249819800,3385,3385,3385,3385,0
20250401,192400,249819800,3385,3385,3385,3385,0
20250401,192300,249819800,3385,3385,3385,3385,0
20250401,192200,249819800,3385,3385,3385,3385,0
20250401,192100,249819800,3385,3385,3385,3385,0
20250401,192000,249819800,3385,3385,3385,3385,0
20250401,191900,249819800,3385,3385,3385,3385,0
20250401,191800,249819800,3385,3385,3385,3385,0
20250401,191700,249819800,3385,3385,3385,3385,0
20250401,191600,249819800,3385,3385,3385,3385,0
20250401,191500,249819800,3385,3385,3385,3385,0
20250401,191400,249819800,3385,3385,3385,3385,0
20250401,191300,249819800,3385,3385,3385,3385,0
20250401,191200,249819800,3385,3385,3385,3385,0
20250401,191100,249819800,3385,3385,3385,3385,0
20250401,191000,249819800,3385,3385,3385,3385,0
20250401,190900,249819800,3385,3385,3385,3385,0
20250401,190800,249819800,3385,3385,3385,3385,0
20250401,190700,249819800,3385,3385,3385,3385,0
20250401,190600,249819800,3385,3385,3385,3385,511
20250401,190500,249819800,3385,3385,3385,3385,0
20250401,190400,249819800,3385,3385,3385,3385,0
20250401,190300,249819800,3385,3385,3385,3385,0
20250401,190200,249819800,3385,3385,3385,3385,0
20250401,190100,249819800,3385,3385,3385,3385,0
20250401,190000,249819800,3385,3385,3385,3385,0
20250401,185900,249819800,3385,3385,3385,3385,0
20250401,185800,249819800,3385,3385,3385,3385,0
20250401,185700,249819800,3385,3385,3385,3385,0
20250401,185600,249819800,3385,3385,3385,3385,0
20250401,185500,249819800,3385,3385,3385,3385,0
20250401,185400,249819800,3385,3385,3385,3385,0
20250401,185300,249819800,3385,3385,3385,3385,0
20250401,185200,249819800,3385,3385,3385,3385,0
20250401,185100,249819800,3385,3385,3385,3385,0
20250401,185000,249819800,3385,3385,3385,3385,0
20250401,184900,249819800,3385,3385,3385,3385,0
20250401,184800,249819800,3385,3385,3385,3385,0
20250401,184700,249819800,3385,3385,3385,3385,0
20250401,184600,249819800,3385,3385,3385,3385,0
20250401,184500,249819800,3385,3385,3385,3385,0
20250401,184400,249819800,3385,3385,3385,3385,0
20250401,184300,249819800,3385,3385,3385,3385,0
20250401,184200,249819800,3385,3385,3385,3385,0
20250401,184100,249819800,3385,3385,3385,3385,0
20250401,184000,249819800,3385,3385,3385,3385,0
20250401,183900,249819800,3385,3385,3385,3385,0
20250401,183800,249819800,3385,3385,3385,3385,0
20250401,183700,249819800,3385,3385,3385,3385,0
20250401,183600,249819800,3385,3385,3385,3385,511
20250401,183500,249819800,3385,3385,3385,3385,0
20250401,183400,249819800,3385,3385,3385,3385,0
20250401,183300,249819800,3385,3385,3385,3385,0
20250401,183200,249819800,3385,3385,3385,3385,0
20250401,183100,249819800,3385,3385,3385,3385,0
20250401,183000,249819800,3385,3385,3385,3385,0
20250401,182900,249819800,3385,3385,3385,3385,0
20250401,182800,249819800,3385,3385,3385,3385,0
20250401,182700,249819800,3385,3385,3385,3385,0
20250401,182600,249819800,3385,3385,3385,3385,0
20250401,182500,249819800,3385,3385,3385,3385,0
20250401,182400,249819800,3385,3385,3385,3385,0
20250401,182300,249819800,3385,3385,3385,3385,0
20250401,182200,249819800,3385,3385,3385,3385,0
20250401,182100,249819800,3385,3385,3385,3385,0
20250401,182000,249819800,3385,3385,3385,3385,0
20250401,181900,249819800,3385,3385,3385,3385,0
20250401,181800,249819800,3385,3385,3385,3385,0
20250401,181700,249819800,3385,3385,3385,3385,0
20250401,181600,249819800,3385,3385,3385,3385,0
20250401,181500,249819800,3385,3385,3385,3385,0
20250401,181400,249819800,3385,3385,3385,3385,0
20250401,181300,249819800,3385,3385,3385,3385,0
20250401,181200,249819800,3385,3385,3385,3385,0
20250401,181100,249819800,3385,3385,3385,3385,0
20250401,181000,249819800,3385,3385,3385,3385,0
20250401,180900,249819800,3385,3385,3385,3385,0
20250401,180800,249819800,3385,3385,3385,3385,0
20250401,180700,249819800,3385,3385,3385,3385,0
20250401,180600,249819800,3385,3385,3385,3385,511
20250401,180500,249819800,3385,3385,3385,3385,0
20250401,180400,249819800,3385,3385,3385,3385,0
20250401,180300,249819800,3385,3385,3385,3385,0
20250401,180200,249819800,3385,3385,3385,3385,0
20250401,180100,249819800,3385,3385,3385,3385,0
20250401,180000,249819800,3385,3385,3385,3385,0
20250401,175900,249819800,3385,3385,3385,3385,0
20250401,175800,249819800,3385,3385,3385,3385,0
20250401,175700,249819800,3385,3385,3385,3385,0
20250401,175600,249819800,3385,3385,3385,3385,0
20250401,175500,249819800,3385,3385,3385,3385,0
20250401,175400,249819800,3385,3385,3385,3385,0
20250401,175300,249819800,3385,3385,3385,3385,0
20250401,175200,249819800,3385,3385,3385,3385,0
20250401,175100,249819800,3385,3385,3385,3385,0
20250401,175000,249819800,3385,3385,3385,3385,0
20250401,174900,249819800,3385,3385,3385,3385,0
20250401,174800,249819800,3385,3385,3385,3385,0
20250401,174700,249819800,3385,3385,3385,3385,0
20250401,174600,249819800,3385,3385,3385,3385,0
20250401,174500,249819800,3385,3385,3385,3385,0
20250401,174400,249819800,3385,3385,3385,3385,0
20250401,174300,249819800,3385,3385,3385,3385,0
20250401,174200,249819800,3385,3385,3385,3385,0
20250401,174100,249819800,3385,3385,3385,3385,0
20250401,174000,249819800,3385,3385,3385,3385,0
20250401,173900,249819800,3385,3385,3385,3385,0
20250401,173800,249819800,3385,3385,3385,3385,0
20250401,173700,249819800,3385,3385,3385,3385,0
20250401,173600,249819800,3385,3385,3385,3385,511
20250401,173500,249819800,3385,3385,3385,3385,0
20250401,173400,249819800,3385,3385,3385,3385,0
20250401,173300,249819800,3385,3385,3385,3385,0
20250401,173200,249819800,3385,3385,3385,3385,0
20250401,173100,249819800,3385,3385,3385,3385,0
20250401,173000,249819800,3385,3385,3385,3385,0
20250401,172900,249819800,3385,3385,3385,3385,0
20250401,172800,249819800,3385,3385,3385,3385,0
20250401,172700,249819800,3385,3385,3385,3385,0
20250401,172600,249819800,3385,3385,3385,3385,0
20250401,172500,249819800,3385,3385,3385,3385,0
20250401,172400,249819800,3385,3385,3385,3385,0
20250401,172300,249819800,3385,3385,3385,3385,0
20250401,172200,249819800,3385,3385,3385,3385,0
20250401,172100,249819800,3385,3385,3385,3385,0
20250401,172000,249819800,3385,3385,3385,3385,0
20250401,171900,249819800,3385,3385,3385,3385,0
20250401,171800,249819800,3385,3385,3385,3385,0
20250401,171700,249819800,3385,3385,3385,3385,0
20250401,171600,249819800,3385,3385,3385,3385,0
20250401,171500,249819800,3385,3385,3385,3385,0
20250401,171400,249819800,3385,3385,3385,3385,0
20250401,171300,249819800,3385,3385,3385,3385,0
20250401,171200,249819800,3385,3385,3385,3385,0
20250401,171100,249819800,3385,3385,3385,3385,0
20250401,171000,249819800,3385,3385,3385,3385,0
20250401,170900,249819800,3385,3385,3385,3385,0
20250401,170800,249819800,3385,3385,3385,3385,0
20250401,170700,249819800,3385,3385,3385,3385,0
20250401,170600,249819800,3385,3385,3385,3385,511
20250401,170500,249819800,3385,3385,3385,3385,0
20250401,170400,249819800,3385,3385,3385,3385,0
20250401,170300,249819800,3385,3385,3385,3385,0
20250401,170200,249819800,3385,3385,3385,3385,0
20250401,170100,249819800,3385,3385,3385,3385,0
20250401,170000,249819800,3385,3385,3385,3385,0
20250401,165900,249819800,3385,3385,3385,3385,0
20250401,165800,249819800,3385,3385,3385,3385,0
20250401,165700,249819800,3385,3385,3385,3385,0
20250401,165600,249819800,3385,3385,3385,3385,0
20250401,165500,249819800,3385,3385,3385,3385,0
20250401,165400,249819800,3385,3385,3385,3385,0
20250401,165300,249819800,3385,3385,3385,3385,0
20250401,165200,249819800,3385,3385,3385,3385,0
20250401,165100,249819800,3385,3385,3385,3385,0
20250401,165000,249819800,3385,3385,3385,3385,0
20250401,164900,249819800,3385,3385,3385,3385,0
20250401,164800,249819800,3385,3385,3385,3385,0
20250401,164700,249819800,3385,3385,3385,3385,0
20250401,164600,249819800,3385,3385,3385,3385,0
20250401,164500,249819800,3385,3385,3385,3385,0
20250401,164400,249819800,3385,3385,3385,3385,0
20250401,164300,249819800,3385,3385,3385,3385,0
20250401,164200,249819800,3385,3385,3385,3385,0
20250401,164100,249819800,3385,3385,3385,3385,0
20250401,164000,249819800,3385,3385,3385,3385,0
20250401,163900,249819800,3385,3385,3385,3385,0
20250401,163800,249819800,3385,3385,3385,3385,0
20250401,163700,249819800,3385,3385,3385,3385,0
20250401,163600,249819800,3385,3385,3385,3385,511
20250401,163500,249819800,3385,3385,3385,3385,0
20250401,163400,249819800,3385,3385,3385,3385,0
20250401,163300,249819800,3385,3385,3385,3385,0
20250401,163200,249819800,3385,3385,3385,3385,0
20250401,163100,249819800,3385,3385,3385,3385,0
20250401,163000,249819800,3385,3385,3385,3385,0
20250401,162900,249819800,3385,3385,3385,3385,0
20250401,162800,249819800,3385,3385,3385,3385,0
20250401,162700,249819800,3385,3385,3385,3385,0
20250401,162600,249819800,3385,3385,3385,3385,0
20250401,162500,249819800,3385,3385,3385,3385,0
20250401,162400,249819800,3385,3385,3385,3385,0
20250401,162300,249819800,3385,3385,3385,3385,0
20250401,162200,249819800,3385,3385,3385,3385,0
20250401,162100,249819800,3385,3385,3385,3385,0
20250401,162000,249819800,3385,3385,3385,3385,0
20250401,161900,249819800,3385,3385,3385,3385,0
20250401,161800,249819800,3385,3385,3385,3385,0
20250401,161700,249819800,3385,3385,3385,3385,0
20250401,161600,249819800,3385,3385,3385,3385,0
20250401,161500,249819800,3385,3385,3385,3385,0
20250401,161400,249819800,3385,3385,3385,3385,0
20250401,161300,249819800,3385,3385,3385,3385,0
20250401,161200,249819800,3385,3385,3385,3385,0
20250401,161100,249819800,3385,3385,3385,3385,0
20250401,161000,249819800,3385,3385,3385,3385,0
20250401,160900,249819800,3385,3385,3385,3385,0
20250401,160800,249819800,3385,3385,3385,3385,0
20250401,160700,249819800,3385,3385,3385,3385,0
20250401,160600,249819800,3385,3385,3385,3385,511
20250401,160500,249819800,3385,3385,3385,3385,0
20250401,160400,249819800,3385,3385,3385,3385,0
20250401,160300,249819800,3385,3385,3385,3385,0
20250401,160200,249819800,3385,3385,3385,3385,0
20250401,160100,249819800,3385,3385,3385,3385,0
20250401,160000,249819800,3385,3385,3385,3385,0
20250401,155900,249819800,3385,3385,3385,3385,0
20250401,155800,249819800,3385,3385,3385,3385,0
20250401,155700,249819800,3385,3385,3385,3385,0
20250401,155600,249819800,3385,3385,3385,3385,0
20250401,155500,249819800,3385,3385,3385,3385,0
20250401,155400,249819800,3385,3385,3385,3385,0
20250401,155300,249819800,3385,3385,3385,3385,0
20250401,155200,249819800,3385,3385,3385,3385,0
20250401,155100,249819800,3385,3385,3385,3385,0
20250401,155000,249819800,3385,3385,3385,3385,0
20250401,154900,249819800,3385,3385,3385,3385,0
20250401,154800,249819800,3385,3385,3385,3385,0
20250401,154700,249819800,3385,3385,3385,3385,0
20250401,154600,249819800,3385,3385,3385,3385,0
20250401,154500,249819800,3385,3385,3385,3385,0
20250401,154400,249819800,3385,3385,3385,3385,0
20250401,154300,249819800,3385,3385,3385,3385,0
20250401,154200,249819800,3385,3385,3385,3385,0
20250401,154100,249819800,3385,3385,3385,3385,0
20250401,154000,249819800,3385,3385,3385,3385,0
20250401,153900,249819800,3385,3385,3385,3385,0
20250401,153800,249819800,3385,3385,3385,3385,0
20250401,153700,249819800,3385,3385,3385,3385,0
20250401,153600,249819800,3385,3385,3385,3385,511
20250401,153500,249819800,3385,3385,3385,3385,0
20250401,153400,249819800,3385,3385,3385,3385,0
20250401,153300,249819800,3385,3385,3385,3385,0
20250401,153200,249819800,3385,3385,3385,3385,0
20250401,153100,249819800,3385,3385,3385,3385,0
20250401,153000,249819800,3385,3385,3385,3385,511
20250401,152900,248090065,3375,3375,3375,3375,0
20250401,152800,248090065,3375,3375,3375,3375,0
20250401,152700,248090065,3375,3375,3375,3375,0
20250401,152600,248090065,3375,3375,3375,3375,0
20250401,152500,248090065,3375,3375,3375,3375,0
20250401,152400,248090065,3375,3375,3375,3375,0
20250401,152300,248090065,3375,3375,3375,3375,0
20250401,152200,248090065,3375,3375,3375,3375,0
20250401,152100,248090065,3375,3375,3375,3375,0
20250401,152000,248090065,3375,3375,3375,3375,0
20250401,151900,248090065,3375,3380,3380,3375,80
20250401,151800,247820055,3380,3380,3380,3380,0
20250401,151700,247820055,3380,3380,3380,3380,1
20250401,151600,247816675,3380,3380,3380,3380,0
20250401,151500,247816675,3380,3380,3380,3380,0
20250401,151400,247816675,3380,3380,3380,3380,0
20250401,151300,247816675,3380,3380,3380,3380,29
20250401,151200,247718655,3375,3375,3375,3375,0
20250401,151100,247718655,3375,3375,3375,3375,0
20250401,151000,247718655,3375,3375,3375,3375,0
20250401,150900,247718655,3375,3375,3375,3375,358
20250401,150800,246510405,3380,3375,3380,3375,45
20250401,150700,246358315,3375,3380,3380,3375,331
20250401,150600,245241090,3380,3380,3380,3380,0
20250401,150500,245241090,3380,3380,3380,3380,60
20250401,150400,245038290,3380,3380,3380,3380,15
20250401,150300,244987590,3380,3380,3380,3380,0
20250401,150200,244987590,3380,3380,3380,3380,485
20250401,150100,243348290,3380,3380,3380,3380,50
20250401,150000,243179290,3385,3385,3385,3385,0
20250401,145900,243179290,3385,3385,3385,3385,0
20250401,145800,243179290,3385,3385,3385,3385,200
20250401,145700,242502290,3380,3380,3380,3380,389
20250401,145600,241187470,3380,3380,3380,3380,0
20250401,145500,241187470,3380,3380,3380,3380,0
20250401,145400,241187470,3380,3380,3380,3380,0
20250401,145300,241187470,3380,3380,3380,3380,0
20250401,145200,241187470,3380,3380,3380,3380,0
20250401,145100,241187470,3380,3380,3380,3380,902
20250401,145000,238138710,3380,3380,3380,3380,500
20250401,144900,236448710,3375,3375,3375,3375,10
20250401,144800,236414960,3375,3375,3375,3375,0
20250401,144700,236414960,3375,3375,3375,3375,0
20250401,144600,236414960,3375,3375,3375,3375,0
20250401,144500,236414960,3375,3375,3375,3375,0
20250401,144400,236414960,3375,3375,3375,3375,71
20250401,144300,236175335,3380,3380,3380,3380,0
20250401,144200,236175335,3380,3380,3380,3380,1
20250401,144100,236171955,3365,3365,3365,3365,0
20250401,144000,236171955,3365,3370,3370,3365,434
20250401,143900,234710000,3370,3370,3370,3370,210
20250401,143800,234002300,3370,3375,3375,3370,149
20250401,143700,233499670,3375,3375,3375,3375,100
20250401,143600,233162170,3380,3380,3380,3380,0
20250401,143500,233162170,3380,3380,3380,3380,0
20250401,143400,233162170,3380,3380,3380,3380,0
20250401,143300,233162170,3380,3380,3380,3380,0
20250401,143200,233162170,3380,3380,3380,3380,0
20250401,143100,233162170,3380,3375,3380,3375,43
20250401,143000,233017030,3375,3375,3375,3375,160
20250401,142900,232477030,3375,3375,3375,3375,3103
20250401,142800,222004405,3370,3370,3370,3370,50
20250401,142700,221835905,3375,3375,3375,3375,1
20250401,142600,221832530,3375,3375,3375,3375,0
20250401,142500,221832530,3375,3375,3375,3375,0
20250401,142400,221832530,3375,3375,3375,3375,1
20250401,142300,221829155,3370,3370,3370,3370,24
20250401,142200,221748275,3375,3375,3375,3375,0
20250401,142100,221748275,3375,3375,3375,3375,0
20250401,142000,221748275,3375,3375,3375,3375,0
20250401,141900,221748275,3375,3375,3375,3375,0
20250401,141800,221748275,3375,3375,3375,3375,0
20250401,141700,221748275,3375,3370,3375,3370,35
20250401,141600,221630320,3370,3375,3375,3370,1000
20250401,141500,218258720,3375,3375,3375,3375,600
20250401,141400,216233720,3375,3375,3375,3375,238
20250401,141300,215430470,3375,3375,3375,3375,0
20250401,141200,215430470,3375,3375,3375,3375,100
20250401,141100,215092970,3380,3380,3380,3380,0
20250401,141000,215092970,3380,3380,3380,3380,0
20250401,140900,215092970,3380,3385,3385,3380,736
20250401,140800,212602035,3385,3385,3385,3385,3
20250401,140700,212591880,3385,3385,3385,3385,1
20250401,140600,212588495,3380,3380,3380,3380,280
20250401,140500,211642095,3380,3380,3380,3380,0
20250401,140400,211642095,3380,3380,3380,3380,0
20250401,140300,211642095,3380,3380,3380,3380,0
20250401,140200,211642095,3380,3380,3380,3380,169
20250401,140100,211070875,3380,3380,3380,3380,145
20250401,140000,210580775,3380,3375,3380,3375,222
20250401,135900,209831415,3372,3372,3372,3372,0
20250401,135800,209831415,3372,3372,3372,3372,100
20250401,135700,209494215,3380,3380,3380,3380,0
20250401,135600,209494215,3380,3380,3380,3380,0
20250401,135500,209494215,3380,3380,3380,3380,0
20250401,135400,209494215,3380,3380,3380,3380,0
20250401,135300,209494215,3380,3380,3380,3380,0
20250401,135200,209494215,3380,3380,3380,3380,0
20250401,135100,209494215,3380,3380,3380,3380,26
20250401,135000,209406335,3375,3375,3375,3375,10
20250401,134900,209372585,3380,3380,3380,3380,3
20250401,134800,209362445,3380,3380,3380,3380,0
20250401,134700,209362445,3380,3380,3380,3380,570
20250401,134600,207435845,3380,3380,3380,3380,0
20250401,134500,207435845,3380,3380,3380,3380,0
20250401,134400,207435845,3380,3380,3380,3380,0
20250401,134300,207435845,3380,3380,3380,3380,50
20250401,134200,207266845,3380,3380,3380,3380,0
20250401,134100,207266845,3380,3380,3380,3380,0
20250401,134000,207266845,3380,3365,3380,3365,7897
20250401,133900,180648040,3365,3365,3365,3365,0
20250401,133800,180648040,3365,3365,3365,3365,0
20250401,133700,180648040,3365,3365,3365,3365,246
20250401,133600,179820250,3365,3365,3365,3365,0
20250401,133500,179820250,3365,3365,3365,3365,0
20250401,133400,179820250,3365,3365,3365,3365,0
20250401,133300,179820250,3365,3365,3365,3365,45
20250401,133200,179668825,3360,3360,3360,3360,50
20250401,133100,179500825,3360,3360,3360,3360,1
20250401,133000,179497465,3365,3365,3365,3365,0
20250401,132900,179497465,3365,3365,3365,3365,0
20250401,132800,179497465,3365,3365,3365,3360,408
20250401,132700,178124895,3365,3365,3365,3365,0
20250401,132600,178124895,3365,3365,3365,3365,0
20250401,132500,178124895,3365,3365,3365,3365,0
20250401,132400,178124895,3365,3365,3365,3365,1
20250401,132300,178121530,3360,3360,3360,3360,35
20250401,132200,178003930,3360,3360,3360,3360,1
20250401,132100,178000570,3360,3360,3360,3360,0
20250401,132000,178000570,3360,3360,3360,3360,9
20250401,131900,177970330,3360,3360,3360,3360,0
20250401,131800,177970330,3360,3360,3360,3360,0
20250401,131700,177970330,3360,3360,3360,3360,0
20250401,131600,177970330,3360,3360,3360,3360,0
20250401,131500,177970330,3360,3360,3360,3360,0
20250401,131400,177970330,3360,3360,3360,3360,0
20250401,131300,177970330,3360,3360,3360,3360,0
20250401,131200,177970330,3360,3360,3360,3360,0
20250401,131100,177970330,3360,3360,3360,3360,0
20250401,131000,177970330,3360,3360,3360,3360,503
20250401,130900,176280250,3360,3360,3360,3360,0
20250401,130800,176280250,3360,3360,3360,3360,263
20250401,130700,175396570,3365,3365,3365,3365,0
20250401,130600,175396570,3365,3365,3365,3365,0
20250401,130500,175396570,3365,3365,3365,3365,296
20250401,130400,174400530,3365,3365,3365,3365,0
20250401,130300,174400530,3365,3365,3365,3365,0
20250401,130200,174400530,3365,3365,3365,3365,0
20250401,130100,174400530,3365,3365,3365,3365,0
20250401,130000,174400530,3365,3365,3365,3365,0
20250401,125900,174400530,3365,3365,3365,3365,0
20250401,125800,174400530,3365,3365,3365,3365,0
20250401,125700,174400530,3365,3365,3365,3365,0
20250401,125600,174400530,3365,3365,3365,3365,60
20250401,125500,174198630,3370,3370,3370,3370,4
20250401,125400,174185150,3370,3370,3370,3370,0
20250401,125300,174185150,3370,3370,3370,3370,12
20250401,125200,174144710,3370,3370,3370,3370,480
20250401,125100,172527110,3370,3370,3370,3370,0
20250401,125000,172527110,3370,3370,3370,3370,0
20250401,124900,172527110,3370,3365,3370,3365,267
20250401,124800,171627325,3370,3370,3370,3370,0
20250401,124700,171627325,3370,3370,3370,3370,1162
20250401,124600,167711385,3370,3370,3370,3370,0
20250401,124500,167711385,3370,3370,3370,3370,0
20250401,124400,167711385,3370,3370,3370,3370,0
20250401,124300,167711385,3370,3370,3370,3370,5
20250401,124200,167694535,3370,3370,3370,3370,0
20250401,124100,167694535,3370,3370,3370,3370,10
20250401,124000,167660835,3370,3370,3370,3370,0
20250401,123900,167660835,3370,3370,3370,3370,0
20250401,123800,167660835,3370,3370,3370,3370,500
20250401,123700,165975835,3370,3370,3370,3370,0
20250401,123600,165975835,3370,3370,3370,3370,0
20250401,123500,165975835,3370,3370,3370,3370,0
20250401,123400,165975835,3370,3370,3370,3370,83
20250401,123300,165696125,3365,3365,3365,3365,0
20250401,123200,165696125,3365,3365,3365,3365,0
20250401,123100,165696125,3365,3365,3365,3365,20
20250401,123000,165628825,3365,3370,3370,3365,159
20250401,122900,165093120,3375,3375,3375,3375,108
20250401,122800,164728620,3375,3375,3375,3375,0
20250401,122700,164728620,3375,3375,3375,3375,0
20250401,122600,164728620,3375,3375,3375,3375,0
20250401,122500,164728620,3375,3375,3375,3375,0
20250401,122400,164728620,3375,3375,3375,3375,135
20250401,122300,164272995,3370,3370,3370,3370,3
20250401,122200,164262885,3375,3375,3375,3375,0
20250401,122100,164262885,3375,3375,3375,3375,0
20250401,122000,164262885,3375,3375,3375,3375,0
20250401,121900,164262885,3375,3375,3375,3375,3
20250401,121800,164252760,3380,3380,3380,3380,0
20250401,121700,164252760,3380,3380,3380,3380,0
20250401,121600,164252760,3380,3380,3380,3380,0
20250401,121500,164252760,3380,3380,3380,3380,0
20250401,121400,164252760,3380,3380,3380,3380,31
20250401,121300,164147980,3380,3380,3380,3380,0
20250401,121200,164147980,3380,3380,3380,3380,0
20250401,121100,164147980,3380,3380,3380,3380,0
20250401,121000,164147980,3380,3380,3380,3380,0
20250401,120900,164147980,3380,3380,3380,3380,51
20250401,120800,163975600,3380,3380,3380,3380,0
20250401,120700,163975600,3380,3380,3380,3380,0
20250401,120600,163975600,3380,3380,3380,3380,0
20250401,120500,163975600,3380,3380,3380,3380,0
20250401,120400,163975600,3380,3380,3380,3380,94
20250401,120300,163657880,3375,3375,3375,3375,5
20250401,120200,163641005,3375,3375,3375,3375,11
20250401,120100,163603880,3375,3375,3375,3375,0
20250401,120000,163603880,3375,3375,3375,3375,42
20250401,115900,163462130,3370,3370,3370,3370,0
20250401,115800,163462130,3370,3370,3370,3370,0
20250401,115700,163462130,3370,3370,3370,3370,0
20250401,115600,163462130,3370,3370,3370,3370,0
20250401,115500,163462130,3370,3370,3370,3370,1
20250401,115400,163458760,3370,3370,3370,3370,1
20250401,115300,163455390,3370,3370,3370,3370,42
20250401,115200,163313850,3375,3375,3375,3375,71
20250401,115100,163074225,3375,3375,3375,3375,10
20250401,115000,163040475,3380,3380,3380,3380,65
20250401,114900,162820775,3385,3380,3385,3380,890
20250401,114800,159808725,3385,3385,3385,3385,39
20250401,114700,159676710,3375,3375,3375,3375,10
20250401,114600,159642960,3375,3375,3375,3375,15
20250401,114500,159592335,3375,3375,3375,3375,15
20250401,114400,159541710,3385,3370,3385,3370,95
20250401,114300,159220210,3370,3370,3370,3370,25
20250401,114200,159135960,3370,3370,3370,3370,0
20250401,114100,159135960,3370,3370,3370,3370,0
20250401,114000,159135960,3370,3370,3370,3370,0
20250401,113900,159135960,3370,3380,3380,3370,83
20250401,113800,158855690,3375,3375,3375,3375,0
20250401,113700,158855690,3375,3375,3375,3375,0
20250401,113600,158855690,3375,3375,3375,3375,100
20250401,113500,158518190,3375,3375,3375,3375,0
20250401,113400,158518190,3375,3375,3375,3375,100
20250401,113300,158180690,3370,3370,3370,3370,0
20250401,113200,158180690,3370,3375,3375,3370,43
20250401,113100,158035725,3380,3380,3380,3380,600
20250401,113000,156007725,3385,3380,3385,3380,297
20250401,112900,155002385,3380,3380,3380,3380,0
20250401,112800,155002385,3380,3380,3380,3380,0
20250401,112700,155002385,3380,3385,3385,3380,96
20250401,112600,154677810,3385,3380,3385,3380,3620
20250401,112500,142424610,3385,3385,3385,3385,0
20250401,112400,142424610,3385,3385,3385,3385,160
20250401,112300,141883010,3380,3375,3380,3375,155
20250401,112200,141359360,3375,3375,3375,3375,0
20250401,112100,141359360,3375,3375,3375,3375,0
20250401,112000,141359360,3375,3375,3375,3375,0
20250401,111900,141359360,3375,3375,3375,3375,262
20250401,111800,140475110,3370,3370,3370,3370,50
20250401,111700,140306610,3370,3370,3370,3370,0
20250401,111600,140306610,3370,3370,3370,3370,200
20250401,111500,139632610,3370,3370,3370,3370,0
20250401,111400,139632610,3370,3370,3370,3370,0
20250401,111300,139632610,3370,3370,3370,3370,300
20250401,111200,138621610,3365,3365,3365,3365,11
20250401,111100,138584595,3365,3365,3370,3365,1420
20250401,111000,133805795,3375,3380,3380,3375,611
20250401,110900,131743420,3375,3375,3380,3375,1157
20250401,110800,127836010,3380,3370,3380,3370,621
20250401,110700,125741930,3365,3365,3365,3365,1895
20250401,110600,119365255,3365,3365,3370,3365,1052
20250401,110500,115825020,3370,3370,3370,3370,151
20250401,110400,115316150,3365,3365,3370,3365,651
20250401,110300,113125025,3360,3360,3360,3360,0
20250401,110200,113125025,3360,3355,3360,3330,372
20250401,110100,111877480,3355,3355,3355,3355,0
20250401,110000,111877480,3355,3355,3355,3355,166
20250401,105900,111320550,3325,3325,3325,3325,0
20250401,105800,111320550,3325,3325,3325,3325,200
20250401,105700,110655550,3350,3340,3350,3340,13884
20250401,105600,64280265,3340,3340,3340,3340,0
20250401,105500,64280265,3340,3340,3340,3340,12
20250401,105400,64240185,3340,3340,3340,3340,0
20250401,105300,64240185,3340,3340,3340,3340,0
20250401,105200,64240185,3340,3340,3340,3340,0
20250401,105100,64240185,3340,3340,3340,3340,200
20250401,105000,63572185,3345,3345,3345,3345,0
20250401,104900,63572185,3345,3340,3345,3340,595
20250401,104800,61582950,3340,3340,3340,3340,254
20250401,104700,60734590,3345,3345,3345,3345,0
20250401,104600,60734590,3345,3345,3345,3345,6
20250401,104500,60714520,3345,3345,3345,3345,0
20250401,104400,60714520,3345,3340,3345,3340,664
20250401,104300,58496535,3325,3340,3340,3325,19
20250401,104200,58433150,3340,3340,3340,3340,0
20250401,104100,58433150,3340,3340,3340,3340,0
20250401,104000,58433150,3340,3340,3340,3340,0
20250401,103900,58433150,3340,3340,3340,3340,0
20250401,103800,58433150,3340,3340,3340,3340,149
20250401,103700,57935490,3345,3345,3345,3345,0
20250401,103600,57935490,3345,3345,3345,3345,0
20250401,103500,57935490,3345,3345,3345,3345,0
20250401,103400,57935490,3345,3345,3345,3345,0
20250401,103300,57935490,3345,3345,3345,3345,0
20250401,103200,57935490,3345,3345,3345,3345,0
20250401,103100,57935490,3345,3330,3345,3330,7
20250401,103000,57912120,3320,3320,3320,3320,0
20250401,102900,57912120,3320,3325,3325,3320,576
20250401,102800,55998800,3325,3325,3325,3325,0
20250401,102700,55998800,3325,3325,3325,3325,8
20250401,102600,55972200,3320,3330,3330,3320,14
20250401,102500,55925710,3345,3345,3345,3345,45
20250401,102400,55775185,3340,3335,3340,3335,381
20250401,102300,54502745,3340,3340,3340,3340,0
20250401,102200,54502745,3340,3340,3340,3340,0
20250401,102100,54502745,3340,3340,3340,3335,310
20250401,102000,53467350,3340,3340,3340,3340,2
20250401,101900,53460670,3345,3345,3345,3345,202
20250401,101800,52784980,3345,3345,3345,3345,0
20250401,101700,52784980,3345,3345,3345,3345,110
20250401,101600,52417030,3340,3340,3340,3340,0
20250401,101500,52417030,3340,3340,3340,3340,0
20250401,101400,52417030,3340,3340,3340,3340,0
20250401,101300,52417030,3340,3340,3340,3340,300
20250401,101200,51415030,3340,3340,3340,3340,1
20250401,101100,51411690,3340,3330,3340,3330,1169
20250401,101000,47518085,3320,3325,3325,3320,51
20250401,100900,47348615,3320,3320,3320,3320,4
20250401,100800,47335335,3310,3310,3310,3310,191
20250401,100700,46703125,3310,3310,3310,3310,0
20250401,100600,46703125,3310,3310,3310,3310,0
20250401,100500,46703125,3310,3310,3310,3310,1
20250401,100400,46699815,3330,3330,3330,3330,0
20250401,100300,46699815,3330,3330,3330,3330,3
20250401,100200,46689825,3310,3310,3310,3310,0
20250401,100100,46689825,3310,3310,3310,3310,0
20250401,100000,46689825,3310,3310,3310,3310,2
20250401,095900,46683205,3310,3310,3310,3310,0
20250401,095800,46683205,3310,3310,3310,3310,72
20250401,095700,46444885,3310,3320,3320,3310,336
20250401,095600,45330650,3325,3325,3325,3325,0
20250401,095500,45330650,3325,3325,3325,3325,0
20250401,095400,45330650,3325,3325,3325,3325,0
20250401,095300,45330650,3325,3325,3325,3325,5
20250401,095200,45314025,3330,3330,3330,3330,4
20250401,095100,45300705,3330,3330,3330,3330,0
20250401,095000,45300705,3330,3330,3330,3330,1000
20250401,094900,41970705,3345,3340,3345,3340,496
20250401,094800,40314040,3340,3325,3340,3325,205
20250401,094700,39630275,3325,3325,3325,3325,15
20250401,094600,39580400,3320,3320,3320,3320,300
20250401,094500,38584400,3325,3325,3325,3325,0
20250401,094400,38584400,3325,3325,3325,3325,2
20250401,094300,38577750,3325,3325,3325,3325,107
20250401,094200,38221975,3330,3330,3330,3330,1
20250401,094100,38218645,3325,3325,3325,3325,0
20250401,094000,38218645,3325,3325,3325,3325,0
20250401,093900,38218645,3325,3325,3325,3325,0
20250401,093800,38218645,3325,3335,3335,3325,454
20250401,093700,36704690,3335,3335,3335,3335,537
20250401,093600,34913795,3310,3310,3310,3310,0
20250401,093500,34913795,3310,3310,3310,3310,0
20250401,093400,34913795,3310,3310,3310,3310,0
20250401,093300,34913795,3310,3310,3310,3310,637
20250401,093200,32805325,3330,3330,3330,3330,465
20250401,093100,31256875,3330,3305,3330,3305,2000
20250401,093000,24598185,3305,3310,3310,3305,38
20250401,092900,24472420,3315,3315,3315,3315,0
20250401,092800,24472420,3315,3305,3315,3305,116
20250401,092700,24088630,3300,3300,3300,3300,0
20250401,092600,24088630,3300,3300,3300,3300,311
20250401,092500,23062330,3300,3300,3300,3300,0
20250401,092400,23062330,3300,3300,3300,3300,0
20250401,092300,23062330,3300,3300,3300,3300,850
20250401,092200,20257330,3305,3305,3305,3305,637
20250401,092100,18152045,3305,3330,3330,3305,213
20250401,092000,17443005,3330,3330,3330,3330,0
20250401,091900,17443005,3330,3305,3330,3305,892
20250401,091800,14472995,3330,3325,3330,3305,1379
20250401,091700,9896840,3330,3330,3330,3330,0
20250401,091600,9896840,3330,3330,3330,3330,505
20250401,091500,8215190,3330,3330,3330,3330,20
20250401,091400,8148590,3330,3330,3330,3330,31
20250401,091300,8045360,3330,3330,3330,3330,2
20250401,091200,8038700,3330,3330,3330,3330,0
20250401,091100,8038700,3330,3330,3335,3330,188
20250401,091000,7412550,3335,3330,3335,3330,356
20250401,090900,6225440,3325,3325,3325,3325,0
20250401,090800,6225440,3325,3315,3325,3315,490
20250401,090700,4598185,3315,3315,3315,3315,0
20250401,090600,4598185,3315,3310,3315,3310,48
20250401,090500,4439280,3310,3310,3310,3310,13
20250401,090400,4396250,3315,3310,3315,3310,41
20250401,090300,4260490,3305,3305,3305,3305,0
20250401,090200,4260490,3305,3300,3305,3300,206
20250401,090100,3580585,3300,3285,3300,3280,427
20250401,090000,2174125,3285,3255,3285,3255,665
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 249819800 3385 3385 3385 3385 511
3 20250401 193500 249819800 3385 3385 3385 3385 0
4 20250401 193400 249819800 3385 3385 3385 3385 0
5 20250401 193300 249819800 3385 3385 3385 3385 0
6 20250401 193200 249819800 3385 3385 3385 3385 0
7 20250401 193100 249819800 3385 3385 3385 3385 0
8 20250401 193000 249819800 3385 3385 3385 3385 0
9 20250401 192900 249819800 3385 3385 3385 3385 0
10 20250401 192800 249819800 3385 3385 3385 3385 0
11 20250401 192700 249819800 3385 3385 3385 3385 0
12 20250401 192600 249819800 3385 3385 3385 3385 0
13 20250401 192500 249819800 3385 3385 3385 3385 0
14 20250401 192400 249819800 3385 3385 3385 3385 0
15 20250401 192300 249819800 3385 3385 3385 3385 0
16 20250401 192200 249819800 3385 3385 3385 3385 0
17 20250401 192100 249819800 3385 3385 3385 3385 0
18 20250401 192000 249819800 3385 3385 3385 3385 0
19 20250401 191900 249819800 3385 3385 3385 3385 0
20 20250401 191800 249819800 3385 3385 3385 3385 0
21 20250401 191700 249819800 3385 3385 3385 3385 0
22 20250401 191600 249819800 3385 3385 3385 3385 0
23 20250401 191500 249819800 3385 3385 3385 3385 0
24 20250401 191400 249819800 3385 3385 3385 3385 0
25 20250401 191300 249819800 3385 3385 3385 3385 0
26 20250401 191200 249819800 3385 3385 3385 3385 0
27 20250401 191100 249819800 3385 3385 3385 3385 0
28 20250401 191000 249819800 3385 3385 3385 3385 0
29 20250401 190900 249819800 3385 3385 3385 3385 0
30 20250401 190800 249819800 3385 3385 3385 3385 0
31 20250401 190700 249819800 3385 3385 3385 3385 0
32 20250401 190600 249819800 3385 3385 3385 3385 511
33 20250401 190500 249819800 3385 3385 3385 3385 0
34 20250401 190400 249819800 3385 3385 3385 3385 0
35 20250401 190300 249819800 3385 3385 3385 3385 0
36 20250401 190200 249819800 3385 3385 3385 3385 0
37 20250401 190100 249819800 3385 3385 3385 3385 0
38 20250401 190000 249819800 3385 3385 3385 3385 0
39 20250401 185900 249819800 3385 3385 3385 3385 0
40 20250401 185800 249819800 3385 3385 3385 3385 0
41 20250401 185700 249819800 3385 3385 3385 3385 0
42 20250401 185600 249819800 3385 3385 3385 3385 0
43 20250401 185500 249819800 3385 3385 3385 3385 0
44 20250401 185400 249819800 3385 3385 3385 3385 0
45 20250401 185300 249819800 3385 3385 3385 3385 0
46 20250401 185200 249819800 3385 3385 3385 3385 0
47 20250401 185100 249819800 3385 3385 3385 3385 0
48 20250401 185000 249819800 3385 3385 3385 3385 0
49 20250401 184900 249819800 3385 3385 3385 3385 0
50 20250401 184800 249819800 3385 3385 3385 3385 0
51 20250401 184700 249819800 3385 3385 3385 3385 0
52 20250401 184600 249819800 3385 3385 3385 3385 0
53 20250401 184500 249819800 3385 3385 3385 3385 0
54 20250401 184400 249819800 3385 3385 3385 3385 0
55 20250401 184300 249819800 3385 3385 3385 3385 0
56 20250401 184200 249819800 3385 3385 3385 3385 0
57 20250401 184100 249819800 3385 3385 3385 3385 0
58 20250401 184000 249819800 3385 3385 3385 3385 0
59 20250401 183900 249819800 3385 3385 3385 3385 0
60 20250401 183800 249819800 3385 3385 3385 3385 0
61 20250401 183700 249819800 3385 3385 3385 3385 0
62 20250401 183600 249819800 3385 3385 3385 3385 511
63 20250401 183500 249819800 3385 3385 3385 3385 0
64 20250401 183400 249819800 3385 3385 3385 3385 0
65 20250401 183300 249819800 3385 3385 3385 3385 0
66 20250401 183200 249819800 3385 3385 3385 3385 0
67 20250401 183100 249819800 3385 3385 3385 3385 0
68 20250401 183000 249819800 3385 3385 3385 3385 0
69 20250401 182900 249819800 3385 3385 3385 3385 0
70 20250401 182800 249819800 3385 3385 3385 3385 0
71 20250401 182700 249819800 3385 3385 3385 3385 0
72 20250401 182600 249819800 3385 3385 3385 3385 0
73 20250401 182500 249819800 3385 3385 3385 3385 0
74 20250401 182400 249819800 3385 3385 3385 3385 0
75 20250401 182300 249819800 3385 3385 3385 3385 0
76 20250401 182200 249819800 3385 3385 3385 3385 0
77 20250401 182100 249819800 3385 3385 3385 3385 0
78 20250401 182000 249819800 3385 3385 3385 3385 0
79 20250401 181900 249819800 3385 3385 3385 3385 0
80 20250401 181800 249819800 3385 3385 3385 3385 0
81 20250401 181700 249819800 3385 3385 3385 3385 0
82 20250401 181600 249819800 3385 3385 3385 3385 0
83 20250401 181500 249819800 3385 3385 3385 3385 0
84 20250401 181400 249819800 3385 3385 3385 3385 0
85 20250401 181300 249819800 3385 3385 3385 3385 0
86 20250401 181200 249819800 3385 3385 3385 3385 0
87 20250401 181100 249819800 3385 3385 3385 3385 0
88 20250401 181000 249819800 3385 3385 3385 3385 0
89 20250401 180900 249819800 3385 3385 3385 3385 0
90 20250401 180800 249819800 3385 3385 3385 3385 0
91 20250401 180700 249819800 3385 3385 3385 3385 0
92 20250401 180600 249819800 3385 3385 3385 3385 511
93 20250401 180500 249819800 3385 3385 3385 3385 0
94 20250401 180400 249819800 3385 3385 3385 3385 0
95 20250401 180300 249819800 3385 3385 3385 3385 0
96 20250401 180200 249819800 3385 3385 3385 3385 0
97 20250401 180100 249819800 3385 3385 3385 3385 0
98 20250401 180000 249819800 3385 3385 3385 3385 0
99 20250401 175900 249819800 3385 3385 3385 3385 0
100 20250401 175800 249819800 3385 3385 3385 3385 0
101 20250401 175700 249819800 3385 3385 3385 3385 0
102 20250401 175600 249819800 3385 3385 3385 3385 0
103 20250401 175500 249819800 3385 3385 3385 3385 0
104 20250401 175400 249819800 3385 3385 3385 3385 0
105 20250401 175300 249819800 3385 3385 3385 3385 0
106 20250401 175200 249819800 3385 3385 3385 3385 0
107 20250401 175100 249819800 3385 3385 3385 3385 0
108 20250401 175000 249819800 3385 3385 3385 3385 0
109 20250401 174900 249819800 3385 3385 3385 3385 0
110 20250401 174800 249819800 3385 3385 3385 3385 0
111 20250401 174700 249819800 3385 3385 3385 3385 0
112 20250401 174600 249819800 3385 3385 3385 3385 0
113 20250401 174500 249819800 3385 3385 3385 3385 0
114 20250401 174400 249819800 3385 3385 3385 3385 0
115 20250401 174300 249819800 3385 3385 3385 3385 0
116 20250401 174200 249819800 3385 3385 3385 3385 0
117 20250401 174100 249819800 3385 3385 3385 3385 0
118 20250401 174000 249819800 3385 3385 3385 3385 0
119 20250401 173900 249819800 3385 3385 3385 3385 0
120 20250401 173800 249819800 3385 3385 3385 3385 0
121 20250401 173700 249819800 3385 3385 3385 3385 0
122 20250401 173600 249819800 3385 3385 3385 3385 511
123 20250401 173500 249819800 3385 3385 3385 3385 0
124 20250401 173400 249819800 3385 3385 3385 3385 0
125 20250401 173300 249819800 3385 3385 3385 3385 0
126 20250401 173200 249819800 3385 3385 3385 3385 0
127 20250401 173100 249819800 3385 3385 3385 3385 0
128 20250401 173000 249819800 3385 3385 3385 3385 0
129 20250401 172900 249819800 3385 3385 3385 3385 0
130 20250401 172800 249819800 3385 3385 3385 3385 0
131 20250401 172700 249819800 3385 3385 3385 3385 0
132 20250401 172600 249819800 3385 3385 3385 3385 0
133 20250401 172500 249819800 3385 3385 3385 3385 0
134 20250401 172400 249819800 3385 3385 3385 3385 0
135 20250401 172300 249819800 3385 3385 3385 3385 0
136 20250401 172200 249819800 3385 3385 3385 3385 0
137 20250401 172100 249819800 3385 3385 3385 3385 0
138 20250401 172000 249819800 3385 3385 3385 3385 0
139 20250401 171900 249819800 3385 3385 3385 3385 0
140 20250401 171800 249819800 3385 3385 3385 3385 0
141 20250401 171700 249819800 3385 3385 3385 3385 0
142 20250401 171600 249819800 3385 3385 3385 3385 0
143 20250401 171500 249819800 3385 3385 3385 3385 0
144 20250401 171400 249819800 3385 3385 3385 3385 0
145 20250401 171300 249819800 3385 3385 3385 3385 0
146 20250401 171200 249819800 3385 3385 3385 3385 0
147 20250401 171100 249819800 3385 3385 3385 3385 0
148 20250401 171000 249819800 3385 3385 3385 3385 0
149 20250401 170900 249819800 3385 3385 3385 3385 0
150 20250401 170800 249819800 3385 3385 3385 3385 0
151 20250401 170700 249819800 3385 3385 3385 3385 0
152 20250401 170600 249819800 3385 3385 3385 3385 511
153 20250401 170500 249819800 3385 3385 3385 3385 0
154 20250401 170400 249819800 3385 3385 3385 3385 0
155 20250401 170300 249819800 3385 3385 3385 3385 0
156 20250401 170200 249819800 3385 3385 3385 3385 0
157 20250401 170100 249819800 3385 3385 3385 3385 0
158 20250401 170000 249819800 3385 3385 3385 3385 0
159 20250401 165900 249819800 3385 3385 3385 3385 0
160 20250401 165800 249819800 3385 3385 3385 3385 0
161 20250401 165700 249819800 3385 3385 3385 3385 0
162 20250401 165600 249819800 3385 3385 3385 3385 0
163 20250401 165500 249819800 3385 3385 3385 3385 0
164 20250401 165400 249819800 3385 3385 3385 3385 0
165 20250401 165300 249819800 3385 3385 3385 3385 0
166 20250401 165200 249819800 3385 3385 3385 3385 0
167 20250401 165100 249819800 3385 3385 3385 3385 0
168 20250401 165000 249819800 3385 3385 3385 3385 0
169 20250401 164900 249819800 3385 3385 3385 3385 0
170 20250401 164800 249819800 3385 3385 3385 3385 0
171 20250401 164700 249819800 3385 3385 3385 3385 0
172 20250401 164600 249819800 3385 3385 3385 3385 0
173 20250401 164500 249819800 3385 3385 3385 3385 0
174 20250401 164400 249819800 3385 3385 3385 3385 0
175 20250401 164300 249819800 3385 3385 3385 3385 0
176 20250401 164200 249819800 3385 3385 3385 3385 0
177 20250401 164100 249819800 3385 3385 3385 3385 0
178 20250401 164000 249819800 3385 3385 3385 3385 0
179 20250401 163900 249819800 3385 3385 3385 3385 0
180 20250401 163800 249819800 3385 3385 3385 3385 0
181 20250401 163700 249819800 3385 3385 3385 3385 0
182 20250401 163600 249819800 3385 3385 3385 3385 511
183 20250401 163500 249819800 3385 3385 3385 3385 0
184 20250401 163400 249819800 3385 3385 3385 3385 0
185 20250401 163300 249819800 3385 3385 3385 3385 0
186 20250401 163200 249819800 3385 3385 3385 3385 0
187 20250401 163100 249819800 3385 3385 3385 3385 0
188 20250401 163000 249819800 3385 3385 3385 3385 0
189 20250401 162900 249819800 3385 3385 3385 3385 0
190 20250401 162800 249819800 3385 3385 3385 3385 0
191 20250401 162700 249819800 3385 3385 3385 3385 0
192 20250401 162600 249819800 3385 3385 3385 3385 0
193 20250401 162500 249819800 3385 3385 3385 3385 0
194 20250401 162400 249819800 3385 3385 3385 3385 0
195 20250401 162300 249819800 3385 3385 3385 3385 0
196 20250401 162200 249819800 3385 3385 3385 3385 0
197 20250401 162100 249819800 3385 3385 3385 3385 0
198 20250401 162000 249819800 3385 3385 3385 3385 0
199 20250401 161900 249819800 3385 3385 3385 3385 0
200 20250401 161800 249819800 3385 3385 3385 3385 0
201 20250401 161700 249819800 3385 3385 3385 3385 0
202 20250401 161600 249819800 3385 3385 3385 3385 0
203 20250401 161500 249819800 3385 3385 3385 3385 0
204 20250401 161400 249819800 3385 3385 3385 3385 0
205 20250401 161300 249819800 3385 3385 3385 3385 0
206 20250401 161200 249819800 3385 3385 3385 3385 0
207 20250401 161100 249819800 3385 3385 3385 3385 0
208 20250401 161000 249819800 3385 3385 3385 3385 0
209 20250401 160900 249819800 3385 3385 3385 3385 0
210 20250401 160800 249819800 3385 3385 3385 3385 0
211 20250401 160700 249819800 3385 3385 3385 3385 0
212 20250401 160600 249819800 3385 3385 3385 3385 511
213 20250401 160500 249819800 3385 3385 3385 3385 0
214 20250401 160400 249819800 3385 3385 3385 3385 0
215 20250401 160300 249819800 3385 3385 3385 3385 0
216 20250401 160200 249819800 3385 3385 3385 3385 0
217 20250401 160100 249819800 3385 3385 3385 3385 0
218 20250401 160000 249819800 3385 3385 3385 3385 0
219 20250401 155900 249819800 3385 3385 3385 3385 0
220 20250401 155800 249819800 3385 3385 3385 3385 0
221 20250401 155700 249819800 3385 3385 3385 3385 0
222 20250401 155600 249819800 3385 3385 3385 3385 0
223 20250401 155500 249819800 3385 3385 3385 3385 0
224 20250401 155400 249819800 3385 3385 3385 3385 0
225 20250401 155300 249819800 3385 3385 3385 3385 0
226 20250401 155200 249819800 3385 3385 3385 3385 0
227 20250401 155100 249819800 3385 3385 3385 3385 0
228 20250401 155000 249819800 3385 3385 3385 3385 0
229 20250401 154900 249819800 3385 3385 3385 3385 0
230 20250401 154800 249819800 3385 3385 3385 3385 0
231 20250401 154700 249819800 3385 3385 3385 3385 0
232 20250401 154600 249819800 3385 3385 3385 3385 0
233 20250401 154500 249819800 3385 3385 3385 3385 0
234 20250401 154400 249819800 3385 3385 3385 3385 0
235 20250401 154300 249819800 3385 3385 3385 3385 0
236 20250401 154200 249819800 3385 3385 3385 3385 0
237 20250401 154100 249819800 3385 3385 3385 3385 0
238 20250401 154000 249819800 3385 3385 3385 3385 0
239 20250401 153900 249819800 3385 3385 3385 3385 0
240 20250401 153800 249819800 3385 3385 3385 3385 0
241 20250401 153700 249819800 3385 3385 3385 3385 0
242 20250401 153600 249819800 3385 3385 3385 3385 511
243 20250401 153500 249819800 3385 3385 3385 3385 0
244 20250401 153400 249819800 3385 3385 3385 3385 0
245 20250401 153300 249819800 3385 3385 3385 3385 0
246 20250401 153200 249819800 3385 3385 3385 3385 0
247 20250401 153100 249819800 3385 3385 3385 3385 0
248 20250401 153000 249819800 3385 3385 3385 3385 511
249 20250401 152900 248090065 3375 3375 3375 3375 0
250 20250401 152800 248090065 3375 3375 3375 3375 0
251 20250401 152700 248090065 3375 3375 3375 3375 0
252 20250401 152600 248090065 3375 3375 3375 3375 0
253 20250401 152500 248090065 3375 3375 3375 3375 0
254 20250401 152400 248090065 3375 3375 3375 3375 0
255 20250401 152300 248090065 3375 3375 3375 3375 0
256 20250401 152200 248090065 3375 3375 3375 3375 0
257 20250401 152100 248090065 3375 3375 3375 3375 0
258 20250401 152000 248090065 3375 3375 3375 3375 0
259 20250401 151900 248090065 3375 3380 3380 3375 80
260 20250401 151800 247820055 3380 3380 3380 3380 0
261 20250401 151700 247820055 3380 3380 3380 3380 1
262 20250401 151600 247816675 3380 3380 3380 3380 0
263 20250401 151500 247816675 3380 3380 3380 3380 0
264 20250401 151400 247816675 3380 3380 3380 3380 0
265 20250401 151300 247816675 3380 3380 3380 3380 29
266 20250401 151200 247718655 3375 3375 3375 3375 0
267 20250401 151100 247718655 3375 3375 3375 3375 0
268 20250401 151000 247718655 3375 3375 3375 3375 0
269 20250401 150900 247718655 3375 3375 3375 3375 358
270 20250401 150800 246510405 3380 3375 3380 3375 45
271 20250401 150700 246358315 3375 3380 3380 3375 331
272 20250401 150600 245241090 3380 3380 3380 3380 0
273 20250401 150500 245241090 3380 3380 3380 3380 60
274 20250401 150400 245038290 3380 3380 3380 3380 15
275 20250401 150300 244987590 3380 3380 3380 3380 0
276 20250401 150200 244987590 3380 3380 3380 3380 485
277 20250401 150100 243348290 3380 3380 3380 3380 50
278 20250401 150000 243179290 3385 3385 3385 3385 0
279 20250401 145900 243179290 3385 3385 3385 3385 0
280 20250401 145800 243179290 3385 3385 3385 3385 200
281 20250401 145700 242502290 3380 3380 3380 3380 389
282 20250401 145600 241187470 3380 3380 3380 3380 0
283 20250401 145500 241187470 3380 3380 3380 3380 0
284 20250401 145400 241187470 3380 3380 3380 3380 0
285 20250401 145300 241187470 3380 3380 3380 3380 0
286 20250401 145200 241187470 3380 3380 3380 3380 0
287 20250401 145100 241187470 3380 3380 3380 3380 902
288 20250401 145000 238138710 3380 3380 3380 3380 500
289 20250401 144900 236448710 3375 3375 3375 3375 10
290 20250401 144800 236414960 3375 3375 3375 3375 0
291 20250401 144700 236414960 3375 3375 3375 3375 0
292 20250401 144600 236414960 3375 3375 3375 3375 0
293 20250401 144500 236414960 3375 3375 3375 3375 0
294 20250401 144400 236414960 3375 3375 3375 3375 71
295 20250401 144300 236175335 3380 3380 3380 3380 0
296 20250401 144200 236175335 3380 3380 3380 3380 1
297 20250401 144100 236171955 3365 3365 3365 3365 0
298 20250401 144000 236171955 3365 3370 3370 3365 434
299 20250401 143900 234710000 3370 3370 3370 3370 210
300 20250401 143800 234002300 3370 3375 3375 3370 149
301 20250401 143700 233499670 3375 3375 3375 3375 100
302 20250401 143600 233162170 3380 3380 3380 3380 0
303 20250401 143500 233162170 3380 3380 3380 3380 0
304 20250401 143400 233162170 3380 3380 3380 3380 0
305 20250401 143300 233162170 3380 3380 3380 3380 0
306 20250401 143200 233162170 3380 3380 3380 3380 0
307 20250401 143100 233162170 3380 3375 3380 3375 43
308 20250401 143000 233017030 3375 3375 3375 3375 160
309 20250401 142900 232477030 3375 3375 3375 3375 3103
310 20250401 142800 222004405 3370 3370 3370 3370 50
311 20250401 142700 221835905 3375 3375 3375 3375 1
312 20250401 142600 221832530 3375 3375 3375 3375 0
313 20250401 142500 221832530 3375 3375 3375 3375 0
314 20250401 142400 221832530 3375 3375 3375 3375 1
315 20250401 142300 221829155 3370 3370 3370 3370 24
316 20250401 142200 221748275 3375 3375 3375 3375 0
317 20250401 142100 221748275 3375 3375 3375 3375 0
318 20250401 142000 221748275 3375 3375 3375 3375 0
319 20250401 141900 221748275 3375 3375 3375 3375 0
320 20250401 141800 221748275 3375 3375 3375 3375 0
321 20250401 141700 221748275 3375 3370 3375 3370 35
322 20250401 141600 221630320 3370 3375 3375 3370 1000
323 20250401 141500 218258720 3375 3375 3375 3375 600
324 20250401 141400 216233720 3375 3375 3375 3375 238
325 20250401 141300 215430470 3375 3375 3375 3375 0
326 20250401 141200 215430470 3375 3375 3375 3375 100
327 20250401 141100 215092970 3380 3380 3380 3380 0
328 20250401 141000 215092970 3380 3380 3380 3380 0
329 20250401 140900 215092970 3380 3385 3385 3380 736
330 20250401 140800 212602035 3385 3385 3385 3385 3
331 20250401 140700 212591880 3385 3385 3385 3385 1
332 20250401 140600 212588495 3380 3380 3380 3380 280
333 20250401 140500 211642095 3380 3380 3380 3380 0
334 20250401 140400 211642095 3380 3380 3380 3380 0
335 20250401 140300 211642095 3380 3380 3380 3380 0
336 20250401 140200 211642095 3380 3380 3380 3380 169
337 20250401 140100 211070875 3380 3380 3380 3380 145
338 20250401 140000 210580775 3380 3375 3380 3375 222
339 20250401 135900 209831415 3372 3372 3372 3372 0
340 20250401 135800 209831415 3372 3372 3372 3372 100
341 20250401 135700 209494215 3380 3380 3380 3380 0
342 20250401 135600 209494215 3380 3380 3380 3380 0
343 20250401 135500 209494215 3380 3380 3380 3380 0
344 20250401 135400 209494215 3380 3380 3380 3380 0
345 20250401 135300 209494215 3380 3380 3380 3380 0
346 20250401 135200 209494215 3380 3380 3380 3380 0
347 20250401 135100 209494215 3380 3380 3380 3380 26
348 20250401 135000 209406335 3375 3375 3375 3375 10
349 20250401 134900 209372585 3380 3380 3380 3380 3
350 20250401 134800 209362445 3380 3380 3380 3380 0
351 20250401 134700 209362445 3380 3380 3380 3380 570
352 20250401 134600 207435845 3380 3380 3380 3380 0
353 20250401 134500 207435845 3380 3380 3380 3380 0
354 20250401 134400 207435845 3380 3380 3380 3380 0
355 20250401 134300 207435845 3380 3380 3380 3380 50
356 20250401 134200 207266845 3380 3380 3380 3380 0
357 20250401 134100 207266845 3380 3380 3380 3380 0
358 20250401 134000 207266845 3380 3365 3380 3365 7897
359 20250401 133900 180648040 3365 3365 3365 3365 0
360 20250401 133800 180648040 3365 3365 3365 3365 0
361 20250401 133700 180648040 3365 3365 3365 3365 246
362 20250401 133600 179820250 3365 3365 3365 3365 0
363 20250401 133500 179820250 3365 3365 3365 3365 0
364 20250401 133400 179820250 3365 3365 3365 3365 0
365 20250401 133300 179820250 3365 3365 3365 3365 45
366 20250401 133200 179668825 3360 3360 3360 3360 50
367 20250401 133100 179500825 3360 3360 3360 3360 1
368 20250401 133000 179497465 3365 3365 3365 3365 0
369 20250401 132900 179497465 3365 3365 3365 3365 0
370 20250401 132800 179497465 3365 3365 3365 3360 408
371 20250401 132700 178124895 3365 3365 3365 3365 0
372 20250401 132600 178124895 3365 3365 3365 3365 0
373 20250401 132500 178124895 3365 3365 3365 3365 0
374 20250401 132400 178124895 3365 3365 3365 3365 1
375 20250401 132300 178121530 3360 3360 3360 3360 35
376 20250401 132200 178003930 3360 3360 3360 3360 1
377 20250401 132100 178000570 3360 3360 3360 3360 0
378 20250401 132000 178000570 3360 3360 3360 3360 9
379 20250401 131900 177970330 3360 3360 3360 3360 0
380 20250401 131800 177970330 3360 3360 3360 3360 0
381 20250401 131700 177970330 3360 3360 3360 3360 0
382 20250401 131600 177970330 3360 3360 3360 3360 0
383 20250401 131500 177970330 3360 3360 3360 3360 0
384 20250401 131400 177970330 3360 3360 3360 3360 0
385 20250401 131300 177970330 3360 3360 3360 3360 0
386 20250401 131200 177970330 3360 3360 3360 3360 0
387 20250401 131100 177970330 3360 3360 3360 3360 0
388 20250401 131000 177970330 3360 3360 3360 3360 503
389 20250401 130900 176280250 3360 3360 3360 3360 0
390 20250401 130800 176280250 3360 3360 3360 3360 263
391 20250401 130700 175396570 3365 3365 3365 3365 0
392 20250401 130600 175396570 3365 3365 3365 3365 0
393 20250401 130500 175396570 3365 3365 3365 3365 296
394 20250401 130400 174400530 3365 3365 3365 3365 0
395 20250401 130300 174400530 3365 3365 3365 3365 0
396 20250401 130200 174400530 3365 3365 3365 3365 0
397 20250401 130100 174400530 3365 3365 3365 3365 0
398 20250401 130000 174400530 3365 3365 3365 3365 0
399 20250401 125900 174400530 3365 3365 3365 3365 0
400 20250401 125800 174400530 3365 3365 3365 3365 0
401 20250401 125700 174400530 3365 3365 3365 3365 0
402 20250401 125600 174400530 3365 3365 3365 3365 60
403 20250401 125500 174198630 3370 3370 3370 3370 4
404 20250401 125400 174185150 3370 3370 3370 3370 0
405 20250401 125300 174185150 3370 3370 3370 3370 12
406 20250401 125200 174144710 3370 3370 3370 3370 480
407 20250401 125100 172527110 3370 3370 3370 3370 0
408 20250401 125000 172527110 3370 3370 3370 3370 0
409 20250401 124900 172527110 3370 3365 3370 3365 267
410 20250401 124800 171627325 3370 3370 3370 3370 0
411 20250401 124700 171627325 3370 3370 3370 3370 1162
412 20250401 124600 167711385 3370 3370 3370 3370 0
413 20250401 124500 167711385 3370 3370 3370 3370 0
414 20250401 124400 167711385 3370 3370 3370 3370 0
415 20250401 124300 167711385 3370 3370 3370 3370 5
416 20250401 124200 167694535 3370 3370 3370 3370 0
417 20250401 124100 167694535 3370 3370 3370 3370 10
418 20250401 124000 167660835 3370 3370 3370 3370 0
419 20250401 123900 167660835 3370 3370 3370 3370 0
420 20250401 123800 167660835 3370 3370 3370 3370 500
421 20250401 123700 165975835 3370 3370 3370 3370 0
422 20250401 123600 165975835 3370 3370 3370 3370 0
423 20250401 123500 165975835 3370 3370 3370 3370 0
424 20250401 123400 165975835 3370 3370 3370 3370 83
425 20250401 123300 165696125 3365 3365 3365 3365 0
426 20250401 123200 165696125 3365 3365 3365 3365 0
427 20250401 123100 165696125 3365 3365 3365 3365 20
428 20250401 123000 165628825 3365 3370 3370 3365 159
429 20250401 122900 165093120 3375 3375 3375 3375 108
430 20250401 122800 164728620 3375 3375 3375 3375 0
431 20250401 122700 164728620 3375 3375 3375 3375 0
432 20250401 122600 164728620 3375 3375 3375 3375 0
433 20250401 122500 164728620 3375 3375 3375 3375 0
434 20250401 122400 164728620 3375 3375 3375 3375 135
435 20250401 122300 164272995 3370 3370 3370 3370 3
436 20250401 122200 164262885 3375 3375 3375 3375 0
437 20250401 122100 164262885 3375 3375 3375 3375 0
438 20250401 122000 164262885 3375 3375 3375 3375 0
439 20250401 121900 164262885 3375 3375 3375 3375 3
440 20250401 121800 164252760 3380 3380 3380 3380 0
441 20250401 121700 164252760 3380 3380 3380 3380 0
442 20250401 121600 164252760 3380 3380 3380 3380 0
443 20250401 121500 164252760 3380 3380 3380 3380 0
444 20250401 121400 164252760 3380 3380 3380 3380 31
445 20250401 121300 164147980 3380 3380 3380 3380 0
446 20250401 121200 164147980 3380 3380 3380 3380 0
447 20250401 121100 164147980 3380 3380 3380 3380 0
448 20250401 121000 164147980 3380 3380 3380 3380 0
449 20250401 120900 164147980 3380 3380 3380 3380 51
450 20250401 120800 163975600 3380 3380 3380 3380 0
451 20250401 120700 163975600 3380 3380 3380 3380 0
452 20250401 120600 163975600 3380 3380 3380 3380 0
453 20250401 120500 163975600 3380 3380 3380 3380 0
454 20250401 120400 163975600 3380 3380 3380 3380 94
455 20250401 120300 163657880 3375 3375 3375 3375 5
456 20250401 120200 163641005 3375 3375 3375 3375 11
457 20250401 120100 163603880 3375 3375 3375 3375 0
458 20250401 120000 163603880 3375 3375 3375 3375 42
459 20250401 115900 163462130 3370 3370 3370 3370 0
460 20250401 115800 163462130 3370 3370 3370 3370 0
461 20250401 115700 163462130 3370 3370 3370 3370 0
462 20250401 115600 163462130 3370 3370 3370 3370 0
463 20250401 115500 163462130 3370 3370 3370 3370 1
464 20250401 115400 163458760 3370 3370 3370 3370 1
465 20250401 115300 163455390 3370 3370 3370 3370 42
466 20250401 115200 163313850 3375 3375 3375 3375 71
467 20250401 115100 163074225 3375 3375 3375 3375 10
468 20250401 115000 163040475 3380 3380 3380 3380 65
469 20250401 114900 162820775 3385 3380 3385 3380 890
470 20250401 114800 159808725 3385 3385 3385 3385 39
471 20250401 114700 159676710 3375 3375 3375 3375 10
472 20250401 114600 159642960 3375 3375 3375 3375 15
473 20250401 114500 159592335 3375 3375 3375 3375 15
474 20250401 114400 159541710 3385 3370 3385 3370 95
475 20250401 114300 159220210 3370 3370 3370 3370 25
476 20250401 114200 159135960 3370 3370 3370 3370 0
477 20250401 114100 159135960 3370 3370 3370 3370 0
478 20250401 114000 159135960 3370 3370 3370 3370 0
479 20250401 113900 159135960 3370 3380 3380 3370 83
480 20250401 113800 158855690 3375 3375 3375 3375 0
481 20250401 113700 158855690 3375 3375 3375 3375 0
482 20250401 113600 158855690 3375 3375 3375 3375 100
483 20250401 113500 158518190 3375 3375 3375 3375 0
484 20250401 113400 158518190 3375 3375 3375 3375 100
485 20250401 113300 158180690 3370 3370 3370 3370 0
486 20250401 113200 158180690 3370 3375 3375 3370 43
487 20250401 113100 158035725 3380 3380 3380 3380 600
488 20250401 113000 156007725 3385 3380 3385 3380 297
489 20250401 112900 155002385 3380 3380 3380 3380 0
490 20250401 112800 155002385 3380 3380 3380 3380 0
491 20250401 112700 155002385 3380 3385 3385 3380 96
492 20250401 112600 154677810 3385 3380 3385 3380 3620
493 20250401 112500 142424610 3385 3385 3385 3385 0
494 20250401 112400 142424610 3385 3385 3385 3385 160
495 20250401 112300 141883010 3380 3375 3380 3375 155
496 20250401 112200 141359360 3375 3375 3375 3375 0
497 20250401 112100 141359360 3375 3375 3375 3375 0
498 20250401 112000 141359360 3375 3375 3375 3375 0
499 20250401 111900 141359360 3375 3375 3375 3375 262
500 20250401 111800 140475110 3370 3370 3370 3370 50
501 20250401 111700 140306610 3370 3370 3370 3370 0
502 20250401 111600 140306610 3370 3370 3370 3370 200
503 20250401 111500 139632610 3370 3370 3370 3370 0
504 20250401 111400 139632610 3370 3370 3370 3370 0
505 20250401 111300 139632610 3370 3370 3370 3370 300
506 20250401 111200 138621610 3365 3365 3365 3365 11
507 20250401 111100 138584595 3365 3365 3370 3365 1420
508 20250401 111000 133805795 3375 3380 3380 3375 611
509 20250401 110900 131743420 3375 3375 3380 3375 1157
510 20250401 110800 127836010 3380 3370 3380 3370 621
511 20250401 110700 125741930 3365 3365 3365 3365 1895
512 20250401 110600 119365255 3365 3365 3370 3365 1052
513 20250401 110500 115825020 3370 3370 3370 3370 151
514 20250401 110400 115316150 3365 3365 3370 3365 651
515 20250401 110300 113125025 3360 3360 3360 3360 0
516 20250401 110200 113125025 3360 3355 3360 3330 372
517 20250401 110100 111877480 3355 3355 3355 3355 0
518 20250401 110000 111877480 3355 3355 3355 3355 166
519 20250401 105900 111320550 3325 3325 3325 3325 0
520 20250401 105800 111320550 3325 3325 3325 3325 200
521 20250401 105700 110655550 3350 3340 3350 3340 13884
522 20250401 105600 64280265 3340 3340 3340 3340 0
523 20250401 105500 64280265 3340 3340 3340 3340 12
524 20250401 105400 64240185 3340 3340 3340 3340 0
525 20250401 105300 64240185 3340 3340 3340 3340 0
526 20250401 105200 64240185 3340 3340 3340 3340 0
527 20250401 105100 64240185 3340 3340 3340 3340 200
528 20250401 105000 63572185 3345 3345 3345 3345 0
529 20250401 104900 63572185 3345 3340 3345 3340 595
530 20250401 104800 61582950 3340 3340 3340 3340 254
531 20250401 104700 60734590 3345 3345 3345 3345 0
532 20250401 104600 60734590 3345 3345 3345 3345 6
533 20250401 104500 60714520 3345 3345 3345 3345 0
534 20250401 104400 60714520 3345 3340 3345 3340 664
535 20250401 104300 58496535 3325 3340 3340 3325 19
536 20250401 104200 58433150 3340 3340 3340 3340 0
537 20250401 104100 58433150 3340 3340 3340 3340 0
538 20250401 104000 58433150 3340 3340 3340 3340 0
539 20250401 103900 58433150 3340 3340 3340 3340 0
540 20250401 103800 58433150 3340 3340 3340 3340 149
541 20250401 103700 57935490 3345 3345 3345 3345 0
542 20250401 103600 57935490 3345 3345 3345 3345 0
543 20250401 103500 57935490 3345 3345 3345 3345 0
544 20250401 103400 57935490 3345 3345 3345 3345 0
545 20250401 103300 57935490 3345 3345 3345 3345 0
546 20250401 103200 57935490 3345 3345 3345 3345 0
547 20250401 103100 57935490 3345 3330 3345 3330 7
548 20250401 103000 57912120 3320 3320 3320 3320 0
549 20250401 102900 57912120 3320 3325 3325 3320 576
550 20250401 102800 55998800 3325 3325 3325 3325 0
551 20250401 102700 55998800 3325 3325 3325 3325 8
552 20250401 102600 55972200 3320 3330 3330 3320 14
553 20250401 102500 55925710 3345 3345 3345 3345 45
554 20250401 102400 55775185 3340 3335 3340 3335 381
555 20250401 102300 54502745 3340 3340 3340 3340 0
556 20250401 102200 54502745 3340 3340 3340 3340 0
557 20250401 102100 54502745 3340 3340 3340 3335 310
558 20250401 102000 53467350 3340 3340 3340 3340 2
559 20250401 101900 53460670 3345 3345 3345 3345 202
560 20250401 101800 52784980 3345 3345 3345 3345 0
561 20250401 101700 52784980 3345 3345 3345 3345 110
562 20250401 101600 52417030 3340 3340 3340 3340 0
563 20250401 101500 52417030 3340 3340 3340 3340 0
564 20250401 101400 52417030 3340 3340 3340 3340 0
565 20250401 101300 52417030 3340 3340 3340 3340 300
566 20250401 101200 51415030 3340 3340 3340 3340 1
567 20250401 101100 51411690 3340 3330 3340 3330 1169
568 20250401 101000 47518085 3320 3325 3325 3320 51
569 20250401 100900 47348615 3320 3320 3320 3320 4
570 20250401 100800 47335335 3310 3310 3310 3310 191
571 20250401 100700 46703125 3310 3310 3310 3310 0
572 20250401 100600 46703125 3310 3310 3310 3310 0
573 20250401 100500 46703125 3310 3310 3310 3310 1
574 20250401 100400 46699815 3330 3330 3330 3330 0
575 20250401 100300 46699815 3330 3330 3330 3330 3
576 20250401 100200 46689825 3310 3310 3310 3310 0
577 20250401 100100 46689825 3310 3310 3310 3310 0
578 20250401 100000 46689825 3310 3310 3310 3310 2
579 20250401 095900 46683205 3310 3310 3310 3310 0
580 20250401 095800 46683205 3310 3310 3310 3310 72
581 20250401 095700 46444885 3310 3320 3320 3310 336
582 20250401 095600 45330650 3325 3325 3325 3325 0
583 20250401 095500 45330650 3325 3325 3325 3325 0
584 20250401 095400 45330650 3325 3325 3325 3325 0
585 20250401 095300 45330650 3325 3325 3325 3325 5
586 20250401 095200 45314025 3330 3330 3330 3330 4
587 20250401 095100 45300705 3330 3330 3330 3330 0
588 20250401 095000 45300705 3330 3330 3330 3330 1000
589 20250401 094900 41970705 3345 3340 3345 3340 496
590 20250401 094800 40314040 3340 3325 3340 3325 205
591 20250401 094700 39630275 3325 3325 3325 3325 15
592 20250401 094600 39580400 3320 3320 3320 3320 300
593 20250401 094500 38584400 3325 3325 3325 3325 0
594 20250401 094400 38584400 3325 3325 3325 3325 2
595 20250401 094300 38577750 3325 3325 3325 3325 107
596 20250401 094200 38221975 3330 3330 3330 3330 1
597 20250401 094100 38218645 3325 3325 3325 3325 0
598 20250401 094000 38218645 3325 3325 3325 3325 0
599 20250401 093900 38218645 3325 3325 3325 3325 0
600 20250401 093800 38218645 3325 3335 3335 3325 454
601 20250401 093700 36704690 3335 3335 3335 3335 537
602 20250401 093600 34913795 3310 3310 3310 3310 0
603 20250401 093500 34913795 3310 3310 3310 3310 0
604 20250401 093400 34913795 3310 3310 3310 3310 0
605 20250401 093300 34913795 3310 3310 3310 3310 637
606 20250401 093200 32805325 3330 3330 3330 3330 465
607 20250401 093100 31256875 3330 3305 3330 3305 2000
608 20250401 093000 24598185 3305 3310 3310 3305 38
609 20250401 092900 24472420 3315 3315 3315 3315 0
610 20250401 092800 24472420 3315 3305 3315 3305 116
611 20250401 092700 24088630 3300 3300 3300 3300 0
612 20250401 092600 24088630 3300 3300 3300 3300 311
613 20250401 092500 23062330 3300 3300 3300 3300 0
614 20250401 092400 23062330 3300 3300 3300 3300 0
615 20250401 092300 23062330 3300 3300 3300 3300 850
616 20250401 092200 20257330 3305 3305 3305 3305 637
617 20250401 092100 18152045 3305 3330 3330 3305 213
618 20250401 092000 17443005 3330 3330 3330 3330 0
619 20250401 091900 17443005 3330 3305 3330 3305 892
620 20250401 091800 14472995 3330 3325 3330 3305 1379
621 20250401 091700 9896840 3330 3330 3330 3330 0
622 20250401 091600 9896840 3330 3330 3330 3330 505
623 20250401 091500 8215190 3330 3330 3330 3330 20
624 20250401 091400 8148590 3330 3330 3330 3330 31
625 20250401 091300 8045360 3330 3330 3330 3330 2
626 20250401 091200 8038700 3330 3330 3330 3330 0
627 20250401 091100 8038700 3330 3330 3335 3330 188
628 20250401 091000 7412550 3335 3330 3335 3330 356
629 20250401 090900 6225440 3325 3325 3325 3325 0
630 20250401 090800 6225440 3325 3315 3325 3315 490
631 20250401 090700 4598185 3315 3315 3315 3315 0
632 20250401 090600 4598185 3315 3310 3315 3310 48
633 20250401 090500 4439280 3310 3310 3310 3310 13
634 20250401 090400 4396250 3315 3310 3315 3310 41
635 20250401 090300 4260490 3305 3305 3305 3305 0
636 20250401 090200 4260490 3305 3300 3305 3300 206
637 20250401 090100 3580585 3300 3285 3300 3280 427
638 20250401 090000 2174125 3285 3255 3285 3255 665

1
041460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,39692,19000000,131975900,63175000000,0.21
20250327,39692,19000000,132968200,63650000000,0.21
20250326,39692,19000000,136143560,65170000000,0.21
20250325,39692,19000000,133563580,63935000000,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 39692 19000000 131975900 63175000000 0.21
3 20250327 39692 19000000 132968200 63650000000 0.21
4 20250326 39692 19000000 136143560 65170000000 0.21
5 20250325 39692 19000000 133563580 63935000000 0.21