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

643
048530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,478013787,3560,3560,3560,3560,3408
20250401,194000,478013787,3560,3560,3560,3560,0
20250401,193900,478013787,3560,3560,3560,3560,0
20250401,193800,478013787,3560,3560,3560,3560,0
20250401,193700,478013787,3560,3560,3560,3560,0
20250401,193600,478013787,3560,3560,3560,3560,0
20250401,193500,478013787,3560,3560,3560,3560,0
20250401,193400,478013787,3560,3560,3560,3560,0
20250401,193300,478013787,3560,3560,3560,3560,0
20250401,193200,478013787,3560,3560,3560,3560,0
20250401,193100,478013787,3560,3560,3560,3560,0
20250401,193000,478013787,3560,3560,3560,3560,0
20250401,192900,478013787,3560,3560,3560,3560,0
20250401,192800,478013787,3560,3560,3560,3560,0
20250401,192700,478013787,3560,3560,3560,3560,0
20250401,192600,478013787,3560,3560,3560,3560,0
20250401,192500,478013787,3560,3560,3560,3560,0
20250401,192400,478013787,3560,3560,3560,3560,0
20250401,192300,478013787,3560,3560,3560,3560,0
20250401,192200,478013787,3560,3560,3560,3560,0
20250401,192100,478013787,3560,3560,3560,3560,0
20250401,192000,478013787,3560,3560,3560,3560,0
20250401,191900,478013787,3560,3560,3560,3560,0
20250401,191800,478013787,3560,3560,3560,3560,0
20250401,191700,478013787,3560,3560,3560,3560,0
20250401,191600,478013787,3560,3560,3560,3560,0
20250401,191500,478013787,3560,3560,3560,3560,0
20250401,191400,478013787,3560,3560,3560,3560,0
20250401,191300,478013787,3560,3560,3560,3560,0
20250401,191200,478013787,3560,3560,3560,3560,0
20250401,191100,478013787,3560,3560,3560,3560,3408
20250401,191000,478013787,3560,3560,3560,3560,0
20250401,190900,478013787,3560,3560,3560,3560,0
20250401,190800,478013787,3560,3560,3560,3560,0
20250401,190700,478013787,3560,3560,3560,3560,0
20250401,190600,478013787,3560,3560,3560,3560,0
20250401,190500,478013787,3560,3560,3560,3560,0
20250401,190400,478013787,3560,3560,3560,3560,0
20250401,190300,478013787,3560,3560,3560,3560,0
20250401,190200,478013787,3560,3560,3560,3560,0
20250401,190100,478013787,3560,3560,3560,3560,0
20250401,190000,478013787,3560,3560,3560,3560,0
20250401,185900,478013787,3560,3560,3560,3560,0
20250401,185800,478013787,3560,3560,3560,3560,0
20250401,185700,478013787,3560,3560,3560,3560,0
20250401,185600,478013787,3560,3560,3560,3560,0
20250401,185500,478013787,3560,3560,3560,3560,0
20250401,185400,478013787,3560,3560,3560,3560,0
20250401,185300,478013787,3560,3560,3560,3560,0
20250401,185200,478013787,3560,3560,3560,3560,0
20250401,185100,478013787,3560,3560,3560,3560,0
20250401,185000,478013787,3560,3560,3560,3560,0
20250401,184900,478013787,3560,3560,3560,3560,0
20250401,184800,478013787,3560,3560,3560,3560,0
20250401,184700,478013787,3560,3560,3560,3560,0
20250401,184600,478013787,3560,3560,3560,3560,0
20250401,184500,478013787,3560,3560,3560,3560,0
20250401,184400,478013787,3560,3560,3560,3560,0
20250401,184300,478013787,3560,3560,3560,3560,0
20250401,184200,478013787,3560,3560,3560,3560,0
20250401,184100,478013787,3560,3560,3560,3560,3408
20250401,184000,478013787,3560,3560,3560,3560,0
20250401,183900,478013787,3560,3560,3560,3560,0
20250401,183800,478013787,3560,3560,3560,3560,0
20250401,183700,478013787,3560,3560,3560,3560,0
20250401,183600,478013787,3560,3560,3560,3560,0
20250401,183500,478013787,3560,3560,3560,3560,0
20250401,183400,478013787,3560,3560,3560,3560,0
20250401,183300,478013787,3560,3560,3560,3560,0
20250401,183200,478013787,3560,3560,3560,3560,0
20250401,183100,478013787,3560,3560,3560,3560,0
20250401,183000,478013787,3560,3560,3560,3560,0
20250401,182900,478013787,3560,3560,3560,3560,0
20250401,182800,478013787,3560,3560,3560,3560,0
20250401,182700,478013787,3560,3560,3560,3560,0
20250401,182600,478013787,3560,3560,3560,3560,0
20250401,182500,478013787,3560,3560,3560,3560,0
20250401,182400,478013787,3560,3560,3560,3560,0
20250401,182300,478013787,3560,3560,3560,3560,0
20250401,182200,478013787,3560,3560,3560,3560,0
20250401,182100,478013787,3560,3560,3560,3560,0
20250401,182000,478013787,3560,3560,3560,3560,0
20250401,181900,478013787,3560,3560,3560,3560,0
20250401,181800,478013787,3560,3560,3560,3560,0
20250401,181700,478013787,3560,3560,3560,3560,0
20250401,181600,478013787,3560,3560,3560,3560,0
20250401,181500,478013787,3560,3560,3560,3560,0
20250401,181400,478013787,3560,3560,3560,3560,0
20250401,181300,478013787,3560,3560,3560,3560,0
20250401,181200,478013787,3560,3560,3560,3560,0
20250401,181100,478013787,3560,3560,3560,3560,3408
20250401,181000,478013787,3560,3560,3560,3560,0
20250401,180900,478013787,3560,3560,3560,3560,0
20250401,180800,478013787,3560,3560,3560,3560,0
20250401,180700,478013787,3560,3560,3560,3560,0
20250401,180600,478013787,3560,3560,3560,3560,0
20250401,180500,478013787,3560,3560,3560,3560,0
20250401,180400,478013787,3560,3560,3560,3560,0
20250401,180300,478013787,3560,3560,3560,3560,0
20250401,180200,478013787,3560,3560,3560,3560,0
20250401,180100,478013787,3560,3560,3560,3560,0
20250401,180000,478013787,3560,3560,3560,3560,0
20250401,175900,478013787,3560,3560,3560,3560,0
20250401,175800,478013787,3560,3560,3560,3560,0
20250401,175700,478013787,3560,3560,3560,3560,0
20250401,175600,478013787,3560,3560,3560,3560,0
20250401,175500,478013787,3560,3560,3560,3560,0
20250401,175400,478013787,3560,3560,3560,3560,0
20250401,175300,478013787,3560,3560,3560,3560,0
20250401,175200,478013787,3560,3560,3560,3560,0
20250401,175100,478013787,3560,3560,3560,3560,0
20250401,175000,478013787,3560,3560,3560,3560,0
20250401,174900,478013787,3560,3560,3560,3560,0
20250401,174800,478013787,3560,3560,3560,3560,0
20250401,174700,478013787,3560,3560,3560,3560,0
20250401,174600,478013787,3560,3560,3560,3560,0
20250401,174500,478013787,3560,3560,3560,3560,0
20250401,174400,478013787,3560,3560,3560,3560,0
20250401,174300,478013787,3560,3560,3560,3560,0
20250401,174200,478013787,3560,3560,3560,3560,0
20250401,174100,478013787,3560,3560,3560,3560,3408
20250401,174000,478013787,3560,3560,3560,3560,0
20250401,173900,478013787,3560,3560,3560,3560,0
20250401,173800,478013787,3560,3560,3560,3560,0
20250401,173700,478013787,3560,3560,3560,3560,0
20250401,173600,478013787,3560,3560,3560,3560,0
20250401,173500,478013787,3560,3560,3560,3560,0
20250401,173400,478013787,3560,3560,3560,3560,0
20250401,173300,478013787,3560,3560,3560,3560,0
20250401,173200,478013787,3560,3560,3560,3560,0
20250401,173100,478013787,3560,3560,3560,3560,0
20250401,173000,478013787,3560,3560,3560,3560,0
20250401,172900,478013787,3560,3560,3560,3560,0
20250401,172800,478013787,3560,3560,3560,3560,0
20250401,172700,478013787,3560,3560,3560,3560,0
20250401,172600,478013787,3560,3560,3560,3560,0
20250401,172500,478013787,3560,3560,3560,3560,0
20250401,172400,478013787,3560,3560,3560,3560,0
20250401,172300,478013787,3560,3560,3560,3560,0
20250401,172200,478013787,3560,3560,3560,3560,0
20250401,172100,478013787,3560,3560,3560,3560,0
20250401,172000,478013787,3560,3560,3560,3560,0
20250401,171900,478013787,3560,3560,3560,3560,0
20250401,171800,478013787,3560,3560,3560,3560,0
20250401,171700,478013787,3560,3560,3560,3560,0
20250401,171600,478013787,3560,3560,3560,3560,0
20250401,171500,478013787,3560,3560,3560,3560,0
20250401,171400,478013787,3560,3560,3560,3560,0
20250401,171300,478013787,3560,3560,3560,3560,0
20250401,171200,478013787,3560,3560,3560,3560,0
20250401,171100,478013787,3560,3560,3560,3560,3408
20250401,171000,478013787,3560,3560,3560,3560,0
20250401,170900,478013787,3560,3560,3560,3560,0
20250401,170800,478013787,3560,3560,3560,3560,0
20250401,170700,478013787,3560,3560,3560,3560,0
20250401,170600,478013787,3560,3560,3560,3560,0
20250401,170500,478013787,3560,3560,3560,3560,0
20250401,170400,478013787,3560,3560,3560,3560,0
20250401,170300,478013787,3560,3560,3560,3560,0
20250401,170200,478013787,3560,3560,3560,3560,0
20250401,170100,478013787,3560,3560,3560,3560,0
20250401,170000,478013787,3560,3560,3560,3560,0
20250401,165900,478013787,3560,3560,3560,3560,0
20250401,165800,478013787,3560,3560,3560,3560,0
20250401,165700,478013787,3560,3560,3560,3560,0
20250401,165600,478013787,3560,3560,3560,3560,0
20250401,165500,478013787,3560,3560,3560,3560,0
20250401,165400,478013787,3560,3560,3560,3560,0
20250401,165300,478013787,3560,3560,3560,3560,0
20250401,165200,478013787,3560,3560,3560,3560,0
20250401,165100,478013787,3560,3560,3560,3560,0
20250401,165000,478013787,3560,3560,3560,3560,0
20250401,164900,478013787,3560,3560,3560,3560,0
20250401,164800,478013787,3560,3560,3560,3560,0
20250401,164700,478013787,3560,3560,3560,3560,0
20250401,164600,478013787,3560,3560,3560,3560,0
20250401,164500,478013787,3560,3560,3560,3560,0
20250401,164400,478013787,3560,3560,3560,3560,0
20250401,164300,478013787,3560,3560,3560,3560,0
20250401,164200,478013787,3560,3560,3560,3560,0
20250401,164100,478013787,3560,3560,3560,3560,3408
20250401,164000,478013787,3560,3560,3560,3560,0
20250401,163900,478013787,3560,3560,3560,3560,0
20250401,163800,478013787,3560,3560,3560,3560,0
20250401,163700,478013787,3560,3560,3560,3560,0
20250401,163600,478013787,3560,3560,3560,3560,0
20250401,163500,478013787,3560,3560,3560,3560,0
20250401,163400,478013787,3560,3560,3560,3560,0
20250401,163300,478013787,3560,3560,3560,3560,0
20250401,163200,478013787,3560,3560,3560,3560,0
20250401,163100,478013787,3560,3560,3560,3560,0
20250401,163000,478013787,3560,3560,3560,3560,0
20250401,162900,478013787,3560,3560,3560,3560,0
20250401,162800,478013787,3560,3560,3560,3560,0
20250401,162700,478013787,3560,3560,3560,3560,0
20250401,162600,478013787,3560,3560,3560,3560,0
20250401,162500,478013787,3560,3560,3560,3560,0
20250401,162400,478013787,3560,3560,3560,3560,0
20250401,162300,478013787,3560,3560,3560,3560,0
20250401,162200,478013787,3560,3560,3560,3560,0
20250401,162100,478013787,3560,3560,3560,3560,0
20250401,162000,478013787,3560,3560,3560,3560,0
20250401,161900,478013787,3560,3560,3560,3560,0
20250401,161800,478013787,3560,3560,3560,3560,0
20250401,161700,478013787,3560,3560,3560,3560,0
20250401,161600,478013787,3560,3560,3560,3560,0
20250401,161500,478013787,3560,3560,3560,3560,0
20250401,161400,478013787,3560,3560,3560,3560,0
20250401,161300,478013787,3560,3560,3560,3560,0
20250401,161200,478013787,3560,3560,3560,3560,0
20250401,161100,478013787,3560,3560,3560,3560,3408
20250401,161000,478013787,3560,3560,3560,3560,0
20250401,160900,478013787,3560,3560,3560,3560,0
20250401,160800,478013787,3560,3560,3560,3560,0
20250401,160700,478013787,3560,3560,3560,3560,0
20250401,160600,478013787,3560,3560,3560,3560,0
20250401,160500,478013787,3560,3560,3560,3560,0
20250401,160400,478013787,3560,3560,3560,3560,0
20250401,160300,478013787,3560,3560,3560,3560,0
20250401,160200,478013787,3560,3560,3560,3560,0
20250401,160100,478013787,3560,3560,3560,3560,0
20250401,160000,478013787,3560,3560,3560,3560,0
20250401,155900,478013787,3560,3560,3560,3560,0
20250401,155800,478013787,3560,3560,3560,3560,0
20250401,155700,478013787,3560,3560,3560,3560,0
20250401,155600,478013787,3560,3560,3560,3560,0
20250401,155500,478013787,3560,3560,3560,3560,0
20250401,155400,478013787,3560,3560,3560,3560,0
20250401,155300,478013787,3560,3560,3560,3560,0
20250401,155200,478013787,3560,3560,3560,3560,0
20250401,155100,478013787,3560,3560,3560,3560,0
20250401,155000,478013787,3560,3560,3560,3560,0
20250401,154900,478013787,3560,3560,3560,3560,0
20250401,154800,478013787,3560,3560,3560,3560,0
20250401,154700,478013787,3560,3560,3560,3560,0
20250401,154600,478013787,3560,3560,3560,3560,0
20250401,154500,478013787,3560,3560,3560,3560,0
20250401,154400,478013787,3560,3560,3560,3560,0
20250401,154300,478013787,3560,3560,3560,3560,0
20250401,154200,478013787,3560,3560,3560,3560,0
20250401,154100,478013787,3560,3560,3560,3560,3408
20250401,154000,478013787,3560,3560,3560,3560,0
20250401,153900,478013787,3560,3560,3560,3560,0
20250401,153800,478013787,3560,3560,3560,3560,0
20250401,153700,478013787,3560,3560,3560,3560,0
20250401,153600,478013787,3560,3560,3560,3560,0
20250401,153500,478013787,3560,3560,3560,3560,0
20250401,153400,478013787,3560,3560,3560,3560,0
20250401,153300,478013787,3560,3560,3560,3560,0
20250401,153200,478013787,3560,3560,3560,3560,0
20250401,153100,478013787,3560,3560,3560,3560,0
20250401,153000,478013787,3560,3560,3560,3560,3408
20250401,152900,465881307,3535,3535,3535,3535,0
20250401,152800,465881307,3535,3535,3535,3535,0
20250401,152700,465881307,3535,3535,3535,3535,0
20250401,152600,465881307,3535,3535,3535,3535,0
20250401,152500,465881307,3535,3535,3535,3535,0
20250401,152400,465881307,3535,3535,3535,3535,0
20250401,152300,465881307,3535,3535,3535,3535,0
20250401,152200,465881307,3535,3535,3535,3535,0
20250401,152100,465881307,3535,3535,3535,3535,0
20250401,152000,465881307,3535,3535,3535,3535,0
20250401,151900,465881307,3535,3540,3545,3535,43
20250401,151800,465729247,3545,3545,3545,3545,1122
20250401,151700,461751757,3550,3550,3550,3550,255
20250401,151600,460846507,3550,3550,3550,3550,770
20250401,151500,458113007,3550,3550,3550,3550,1236
20250401,151400,453725207,3550,3550,3550,3550,539
20250401,151300,451811757,3550,3550,3550,3550,215
20250401,151200,451048507,3550,3550,3550,3550,228
20250401,151100,450239107,3550,3550,3550,3550,179
20250401,151000,449603657,3550,3550,3550,3550,0
20250401,150900,449603657,3550,3550,3550,3550,36
20250401,150800,449475857,3550,3550,3550,3550,238
20250401,150700,448630957,3545,3545,3545,3545,718
20250401,150600,446085647,3545,3545,3545,3545,0
20250401,150500,446085647,3545,3545,3545,3545,0
20250401,150400,446085647,3545,3545,3545,3545,237
20250401,150300,445245482,3545,3550,3550,3545,122
20250401,150200,444812982,3550,3540,3550,3540,289
20250401,150100,443788112,3550,3550,3550,3550,0
20250401,150000,443788112,3550,3550,3550,3550,1
20250401,145900,443784562,3540,3550,3550,3540,258
20250401,145800,442869002,3550,3550,3550,3550,2
20250401,145700,442861902,3550,3550,3550,3550,2
20250401,145600,442854802,3540,3540,3540,3540,1
20250401,145500,442851262,3550,3550,3550,3550,0
20250401,145400,442851262,3550,3550,3550,3550,0
20250401,145300,442851262,3550,3545,3550,3545,12
20250401,145200,442808717,3545,3545,3545,3545,0
20250401,145100,442808717,3545,3545,3545,3545,0
20250401,145000,442808717,3545,3545,3545,3545,213
20250401,144900,442053632,3550,3550,3550,3550,0
20250401,144800,442053632,3550,3550,3550,3550,210
20250401,144700,441308132,3545,3535,3545,3535,1206
20250401,144600,437038132,3535,3535,3535,3535,0
20250401,144500,437038132,3535,3550,3550,3535,2097
20250401,144400,429617292,3550,3550,3550,3550,135
20250401,144300,429138042,3550,3550,3550,3550,0
20250401,144200,429138042,3550,3550,3550,3550,694
20250401,144100,426674342,3550,3550,3550,3550,161
20250401,144000,426102792,3550,3550,3550,3550,0
20250401,143900,426102792,3550,3550,3550,3550,363
20250401,143800,424814142,3550,3550,3550,3550,155
20250401,143700,424263892,3540,3540,3540,3540,0
20250401,143600,424263892,3540,3540,3540,3540,10
20250401,143500,424228492,3550,3550,3550,3550,0
20250401,143400,424228492,3550,3550,3550,3550,0
20250401,143300,424228492,3550,3550,3550,3550,0
20250401,143200,424228492,3550,3550,3550,3550,126
20250401,143100,423781192,3550,3550,3550,3550,0
20250401,143000,423781192,3550,3550,3550,3550,1005
20250401,142900,420213442,3550,3545,3550,3545,527
20250401,142800,418343997,3545,3545,3545,3545,0
20250401,142700,418343997,3545,3545,3545,3545,70
20250401,142600,418095847,3550,3550,3550,3550,0
20250401,142500,418095847,3550,3550,3550,3550,277
20250401,142400,417112497,3535,3535,3535,3535,0
20250401,142300,417112497,3535,3535,3535,3535,0
20250401,142200,417112497,3535,3550,3550,3535,102
20250401,142100,416751897,3535,3535,3535,3535,293
20250401,142000,415716142,3550,3550,3550,3550,0
20250401,141900,415716142,3550,3550,3550,3550,278
20250401,141800,414729242,3550,3540,3550,3540,172
20250401,141700,414120342,3550,3550,3550,3550,1
20250401,141600,414116792,3550,3550,3550,3550,209
20250401,141500,413374842,3545,3545,3545,3545,24
20250401,141400,413289762,3545,3545,3545,3545,0
20250401,141300,413289762,3545,3545,3545,3545,277
20250401,141200,412307797,3545,3545,3545,3545,0
20250401,141100,412307797,3545,3545,3545,3545,0
20250401,141000,412307797,3545,3545,3545,3545,2
20250401,140900,412300707,3530,3530,3530,3530,0
20250401,140800,412300707,3530,3530,3530,3530,465
20250401,140700,410659257,3545,3545,3545,3545,225
20250401,140600,409861632,3540,3540,3540,3540,90
20250401,140500,409543032,3540,3540,3540,3540,0
20250401,140400,409543032,3540,3530,3540,3530,30
20250401,140300,409437112,3535,3535,3535,3535,0
20250401,140200,409437112,3535,3535,3535,3535,0
20250401,140100,409437112,3535,3535,3535,3535,0
20250401,140000,409437112,3535,3540,3540,3535,2037
20250401,135900,402234537,3550,3550,3550,3550,218
20250401,135800,401460637,3550,3550,3550,3550,0
20250401,135700,401460637,3550,3550,3550,3550,0
20250401,135600,401460637,3550,3550,3550,3550,15
20250401,135500,401407387,3550,3550,3550,3550,276
20250401,135400,400427587,3550,3550,3550,3550,0
20250401,135300,400427587,3550,3550,3550,3550,169
20250401,135200,399827637,3550,3550,3550,3550,0
20250401,135100,399827637,3550,3550,3550,3550,5
20250401,135000,399809887,3550,3550,3550,3550,435
20250401,134900,398265637,3550,3550,3550,3550,0
20250401,134800,398265637,3550,3550,3550,3550,2
20250401,134700,398258537,3550,3550,3550,3550,223
20250401,134600,397466887,3545,3545,3545,3545,0
20250401,134500,397466887,3545,3545,3545,3545,103
20250401,134400,397101752,3545,3545,3545,3545,0
20250401,134300,397101752,3545,3545,3545,3545,0
20250401,134200,397101752,3545,3545,3545,3545,266
20250401,134100,396158782,3540,3540,3540,3540,81
20250401,134000,395872042,3545,3545,3545,3545,0
20250401,133900,395872042,3545,3545,3545,3545,100
20250401,133800,395517542,3545,3540,3545,3540,480
20250401,133700,393816947,3545,3545,3545,3545,200
20250401,133600,393107947,3550,3550,3550,3550,0
20250401,133500,393107947,3550,3550,3550,3550,269
20250401,133400,392152997,3545,3545,3545,3545,2375
20250401,133300,383733622,3545,3545,3545,3545,170
20250401,133200,383130972,3540,3540,3540,3540,472
20250401,133100,381460092,3540,3540,3540,3540,50
20250401,133000,381283092,3545,3545,3545,3545,179
20250401,132900,380648537,3545,3545,3545,3545,1
20250401,132800,380644992,3545,3545,3545,3545,0
20250401,132700,380644992,3545,3545,3545,3545,0
20250401,132600,380644992,3545,3545,3545,3545,282
20250401,132500,379645302,3540,3540,3540,3540,0
20250401,132400,379645302,3540,3540,3545,3540,1709
20250401,132300,373594407,3540,3540,3540,3540,100
20250401,132200,373240407,3540,3540,3540,3540,50
20250401,132100,373063407,3545,3545,3545,3545,0
20250401,132000,373063407,3545,3545,3545,3545,228
20250401,131900,372255147,3545,3545,3545,3545,0
20250401,131800,372255147,3545,3540,3545,3540,435
20250401,131700,370714262,3545,3545,3545,3545,0
20250401,131600,370714262,3545,3545,3545,3545,0
20250401,131500,370714262,3545,3545,3545,3545,257
20250401,131400,369803197,3545,3545,3545,3545,0
20250401,131300,369803197,3545,3545,3545,3545,185
20250401,131200,369147372,3540,3540,3540,3540,23
20250401,131100,369065952,3540,3540,3540,3540,403
20250401,131000,367639332,3540,3540,3540,3540,211
20250401,130900,366892392,3540,3540,3540,3540,15
20250401,130800,366839292,3535,3530,3535,3530,551
20250401,130700,364892062,3530,3530,3530,3530,38
20250401,130600,364757922,3530,3530,3530,3530,5
20250401,130500,364740272,3530,3525,3530,3525,10
20250401,130400,364704997,3525,3525,3525,3525,150
20250401,130300,364176247,3530,3530,3530,3530,41
20250401,130200,364031517,3530,3530,3530,3530,269
20250401,130100,363081947,3535,3535,3535,3535,0
20250401,130000,363081947,3535,3535,3535,3535,0
20250401,125900,363081947,3535,3535,3535,3535,2
20250401,125800,363074877,3525,3525,3525,3525,0
20250401,125700,363074877,3525,3525,3525,3525,2
20250401,125600,363067827,3525,3535,3535,3525,1009
20250401,125500,359507652,3535,3535,3535,3535,0
20250401,125400,359507652,3535,3535,3535,3535,969
20250401,125300,356082237,3540,3540,3540,3540,0
20250401,125200,356082237,3540,3540,3540,3540,108
20250401,125100,355699917,3540,3540,3540,3540,0
20250401,125000,355699917,3540,3540,3540,3540,0
20250401,124900,355699917,3540,3535,3545,3535,5998
20250401,124800,334491537,3535,3530,3535,3530,581
20250401,124700,332440452,3535,3530,3535,3530,229
20250401,124600,331631412,3535,3535,3535,3535,93
20250401,124500,331302657,3535,3535,3535,3535,0
20250401,124400,331302657,3535,3535,3535,3535,0
20250401,124300,331302657,3535,3535,3535,3535,570
20250401,124200,329287707,3540,3540,3540,3540,2
20250401,124100,329280627,3540,3540,3540,3540,3
20250401,124000,329270007,3535,3535,3535,3535,0
20250401,123900,329270007,3535,3535,3535,3535,6
20250401,123800,329248797,3540,3540,3540,3540,0
20250401,123700,329248797,3540,3540,3540,3540,120
20250401,123600,328823997,3535,3535,3535,3535,0
20250401,123500,328823997,3535,3535,3535,3535,105
20250401,123400,328452822,3535,3535,3535,3535,0
20250401,123300,328452822,3535,3535,3535,3535,0
20250401,123200,328452822,3535,3535,3535,3535,0
20250401,123100,328452822,3535,3535,3535,3535,0
20250401,123000,328452822,3535,3535,3535,3535,222
20250401,122900,327668052,3535,3535,3535,3535,0
20250401,122800,327668052,3535,3535,3535,3535,0
20250401,122700,327668052,3535,3535,3535,3535,0
20250401,122600,327668052,3535,3535,3535,3535,0
20250401,122500,327668052,3535,3530,3535,3530,190
20250401,122400,326997342,3530,3530,3530,3530,0
20250401,122300,326997342,3530,3530,3530,3530,32
20250401,122200,326884382,3535,3535,3535,3530,278
20250401,122100,325901702,3540,3540,3540,3540,0
20250401,122000,325901702,3540,3540,3540,3540,0
20250401,121900,325901702,3540,3540,3540,3540,0
20250401,121800,325901702,3540,3540,3540,3540,0
20250401,121700,325901702,3540,3540,3540,3540,107
20250401,121600,325522922,3540,3540,3540,3540,0
20250401,121500,325522922,3540,3540,3545,3540,302
20250401,121400,324453837,3545,3540,3545,3540,4
20250401,121300,324439667,3545,3540,3545,3540,121
20250401,121200,324011322,3540,3540,3540,3540,0
20250401,121100,324011322,3540,3540,3540,3540,0
20250401,121000,324011322,3540,3540,3540,3540,0
20250401,120900,324011322,3540,3540,3540,3540,0
20250401,120800,324011322,3540,3530,3540,3530,300
20250401,120700,322950332,3535,3535,3535,3535,0
20250401,120600,322950332,3535,3535,3535,3535,0
20250401,120500,322950332,3535,3520,3535,3520,5
20250401,120400,322932687,3520,3520,3520,3520,0
20250401,120300,322932687,3520,3520,3520,3520,0
20250401,120200,322932687,3520,3525,3525,3520,436
20250401,120100,321397172,3525,3525,3525,3525,0
20250401,120000,321397172,3525,3525,3525,3525,165
20250401,115900,320815547,3540,3540,3540,3540,1
20250401,115800,320812007,3530,3530,3530,3530,0
20250401,115700,320812007,3530,3530,3530,3530,0
20250401,115600,320812007,3530,3530,3530,3530,0
20250401,115500,320812007,3530,3515,3530,3515,10
20250401,115400,320776722,3520,3520,3520,3520,0
20250401,115300,320776722,3520,3520,3520,3520,0
20250401,115200,320776722,3520,3520,3520,3520,0
20250401,115100,320776722,3520,3525,3525,3520,327
20250401,115000,319625667,3540,3540,3540,3540,0
20250401,114900,319625667,3540,3540,3540,3540,0
20250401,114800,319625667,3540,3540,3540,3540,0
20250401,114700,319625667,3540,3540,3540,3540,0
20250401,114600,319625667,3540,3525,3540,3520,130
20250401,114500,319167017,3525,3525,3525,3525,200
20250401,114400,318462017,3530,3530,3530,3530,82
20250401,114300,318172557,3530,3530,3530,3530,5
20250401,114200,318154907,3535,3535,3535,3535,0
20250401,114100,318154907,3535,3540,3540,3535,274
20250401,114000,317186292,3545,3550,3550,3545,125
20250401,113900,316742592,3550,3550,3550,3550,0
20250401,113800,316742592,3550,3550,3550,3550,0
20250401,113700,316742592,3550,3550,3550,3550,0
20250401,113600,316742592,3550,3550,3550,3550,0
20250401,113500,316742592,3550,3550,3550,3550,0
20250401,113400,316742592,3550,3550,3550,3550,500
20250401,113300,314967592,3550,3545,3550,3535,259
20250401,113200,314048402,3550,3540,3550,3540,23
20250401,113100,313966962,3545,3550,3550,3545,411
20250401,113000,312508022,3550,3550,3550,3550,30
20250401,112900,312401522,3550,3545,3550,3545,741
20250401,112800,309771277,3535,3535,3535,3535,0
20250401,112700,309771277,3535,3540,3550,3535,3471
20250401,112600,297476957,3540,3525,3540,3525,1020
20250401,112500,293871712,3525,3525,3525,3525,1147
20250401,112400,289828537,3525,3525,3525,3525,0
20250401,112300,289828537,3525,3525,3525,3525,0
20250401,112200,289828537,3525,3525,3525,3525,0
20250401,112100,289828537,3525,3525,3525,3525,0
20250401,112000,289828537,3525,3530,3530,3525,150
20250401,111900,289299707,3535,3530,3535,3530,295
20250401,111800,288256997,3530,3530,3530,3530,273
20250401,111700,287293307,3530,3525,3530,3525,758
20250401,111600,284617817,3530,3530,3530,3530,5
20250401,111500,284600167,3530,3530,3530,3530,925
20250401,111400,281334917,3530,3527,3530,3525,25
20250401,111300,281246690,3530,3530,3530,3530,0
20250401,111200,281246690,3530,3530,3530,3530,90
20250401,111100,280928990,3530,3530,3530,3530,198
20250401,111000,280230050,3530,3530,3530,3530,0
20250401,110900,280230050,3530,3530,3530,3530,65
20250401,110800,280000600,3530,3530,3530,3530,94
20250401,110700,279668780,3525,3525,3525,3525,0
20250401,110600,279668780,3525,3530,3530,3525,27
20250401,110500,279573520,3530,3520,3530,3520,1235
20250401,110400,275220665,3520,3520,3520,3520,0
20250401,110300,275220665,3520,3520,3520,3520,0
20250401,110200,275220665,3520,3520,3520,3520,0
20250401,110100,275220665,3520,3520,3520,3520,3
20250401,110000,275210105,3515,3515,3515,3515,10
20250401,105900,275174955,3515,3515,3515,3515,819
20250401,105800,272296170,3500,3500,3500,3500,0
20250401,105700,272296170,3500,3500,3500,3500,0
20250401,105600,272296170,3500,3500,3500,3500,376
20250401,105500,270980170,3515,3515,3515,3515,1
20250401,105400,270976655,3510,3515,3515,3510,576
20250401,105300,268954565,3520,3520,3520,3520,10
20250401,105200,268919365,3520,3520,3520,3520,0
20250401,105100,268919365,3520,3520,3520,3520,0
20250401,105000,268919365,3520,3520,3520,3520,0
20250401,104900,268919365,3520,3515,3520,3515,959
20250401,104800,265547910,3515,3510,3515,3510,2028
20250401,104700,258419630,3510,3510,3510,3510,1209
20250401,104600,254176040,3505,3510,3510,3505,8
20250401,104500,254147995,3500,3500,3500,3490,700
20250401,104400,251699895,3500,3505,3505,3500,8
20250401,104300,251671860,3500,3500,3500,3500,0
20250401,104200,251671860,3500,3500,3500,3500,0
20250401,104100,251671860,3500,3500,3500,3500,0
20250401,104000,251671860,3500,3500,3500,3500,0
20250401,103900,251671860,3500,3500,3500,3500,457
20250401,103800,250072360,3500,3500,3500,3500,7
20250401,103700,250047860,3505,3510,3510,3505,203
20250401,103600,249336170,3515,3515,3520,3515,334
20250401,103500,248160625,3515,3515,3515,3515,5
20250401,103400,248143050,3510,3520,3520,3510,171
20250401,103300,247541140,3515,3505,3515,3505,1163
20250401,103200,243460530,3485,3485,3485,3485,600
20250401,103100,241369530,3500,3500,3500,3500,0
20250401,103000,241369530,3500,3500,3500,3500,0
20250401,102900,241369530,3500,3500,3500,3500,0
20250401,102800,241369530,3500,3500,3500,3500,213
20250401,102700,240624030,3500,3500,3500,3500,0
20250401,102600,240624030,3500,3500,3500,3500,2000
20250401,102500,233624030,3500,3500,3500,3500,0
20250401,102400,233624030,3500,3500,3500,3500,3
20250401,102300,233613530,3500,3500,3500,3500,0
20250401,102200,233613530,3500,3490,3500,3485,3692
20250401,102100,220731880,3485,3485,3485,3485,0
20250401,102000,220731880,3485,3485,3485,3485,0
20250401,101900,220731880,3485,3510,3510,3485,261
20250401,101800,219822095,3510,3510,3510,3510,1
20250401,101700,219818585,3490,3500,3500,3490,1821
20250401,101600,213462085,3505,3510,3510,3505,822
20250401,101500,210577300,3495,3495,3495,3495,300
20250401,101400,209528800,3500,3500,3500,3500,0
20250401,101300,209528800,3500,3500,3500,3500,81
20250401,101200,209245300,3500,3500,3500,3500,19
20250401,101100,209178800,3510,3485,3510,3485,380
20250401,101000,207849750,3480,3480,3480,3480,35
20250401,100900,207727950,3465,3465,3465,3465,0
20250401,100800,207727950,3465,3470,3470,3465,1386
20250401,100700,202924960,3470,3470,3470,3470,370
20250401,100600,201641060,3460,3460,3460,3460,0
20250401,100500,201641060,3460,3460,3460,3460,0
20250401,100400,201641060,3460,3460,3460,3460,35
20250401,100300,201519960,3455,3455,3455,3455,0
20250401,100200,201519960,3455,3470,3480,3455,545
20250401,100100,199633340,3460,3460,3460,3460,135
20250401,100000,199166240,3470,3470,3470,3470,1
20250401,095900,199162770,3480,3480,3480,3480,0
20250401,095800,199162770,3480,3480,3480,3480,443
20250401,095700,197621130,3480,3480,3480,3480,29
20250401,095600,197520210,3480,3460,3480,3460,518
20250401,095500,195717590,3465,3470,3470,3465,277
20250401,095400,194757775,3480,3470,3480,3460,616
20250401,095300,192623855,3470,3485,3495,3470,1514
20250401,095200,187360710,3485,3510,3510,3485,713
20250401,095100,184869910,3515,3495,3515,3495,686
20250401,095000,182471940,3495,3520,3520,3490,416
20250401,094900,181012650,3520,3490,3520,3490,543
20250401,094800,179101950,3495,3480,3500,3480,3823
20250401,094700,165769360,3480,3475,3480,3460,1237
20250401,094600,161476840,3470,3460,3470,3460,137
20250401,094500,161001500,3455,3455,3455,3455,0
20250401,094400,161001500,3455,3455,3455,3455,4
20250401,094300,160987680,3450,3450,3450,3450,0
20250401,094200,160987680,3450,3455,3455,3450,501
20250401,094100,159258380,3450,3450,3450,3450,0
20250401,094000,159258380,3450,3460,3460,3450,400
20250401,093900,157876805,3470,3470,3470,3470,458
20250401,093800,156287545,3460,3460,3460,3460,0
20250401,093700,156287545,3460,3450,3460,3450,620
20250401,093600,154148400,3445,3445,3445,3445,55
20250401,093500,153958925,3450,3450,3450,3450,0
20250401,093400,153958925,3450,3450,3450,3450,42
20250401,093300,153814025,3480,3480,3480,3480,0
20250401,093200,153814025,3480,3460,3480,3450,1460
20250401,093100,148770475,3460,3480,3480,3460,852
20250401,093000,145817235,3490,3485,3490,3485,797
20250401,092900,143037020,3485,3485,3485,3485,0
20250401,092800,143037020,3485,3485,3485,3485,20
20250401,092700,142967320,3500,3500,3500,3500,0
20250401,092600,142967320,3500,3475,3500,3475,35
20250401,092500,142845275,3490,3470,3500,3470,558
20250401,092400,140907505,3500,3500,3500,3500,0
20250401,092300,140907505,3500,3500,3500,3500,20
20250401,092200,140837505,3500,3500,3500,3500,0
20250401,092100,140837505,3500,3530,3530,3500,1694
20250401,092000,134882555,3530,3555,3560,3530,3889
20250401,091900,121082325,3545,3545,3545,3545,6
20250401,091800,121061055,3550,3550,3550,3545,1187
20250401,091700,116851615,3560,3545,3560,3540,515
20250401,091600,115028275,3545,3570,3570,3530,935
20250401,091500,111713120,3570,3515,3570,3515,5162
20250401,091400,93481050,3505,3515,3515,3505,151
20250401,091300,92950295,3510,3525,3525,3510,1366
20250401,091200,88150300,3525,3520,3525,3515,917
20250401,091100,84922120,3525,3525,3525,3525,189
20250401,091000,84255895,3525,3525,3525,3525,148
20250401,090900,83734195,3510,3535,3535,3510,2700
20250401,090800,74230335,3520,3490,3520,3485,2194
20250401,090700,66527400,3505,3500,3515,3485,4760
20250401,090600,49867095,3490,3445,3490,3445,2544
20250401,090500,41034985,3445,3425,3445,3420,1212
20250401,090400,36884620,3440,3440,3440,3440,406
20250401,090300,35487980,3440,3440,3440,3440,198
20250401,090200,34806860,3445,3435,3445,3425,1351
20250401,090100,30160225,3440,3510,3510,3440,229
20250401,090000,29368795,3450,3365,3540,3365,8567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 478013787 3560 3560 3560 3560 3408
3 20250401 194000 478013787 3560 3560 3560 3560 0
4 20250401 193900 478013787 3560 3560 3560 3560 0
5 20250401 193800 478013787 3560 3560 3560 3560 0
6 20250401 193700 478013787 3560 3560 3560 3560 0
7 20250401 193600 478013787 3560 3560 3560 3560 0
8 20250401 193500 478013787 3560 3560 3560 3560 0
9 20250401 193400 478013787 3560 3560 3560 3560 0
10 20250401 193300 478013787 3560 3560 3560 3560 0
11 20250401 193200 478013787 3560 3560 3560 3560 0
12 20250401 193100 478013787 3560 3560 3560 3560 0
13 20250401 193000 478013787 3560 3560 3560 3560 0
14 20250401 192900 478013787 3560 3560 3560 3560 0
15 20250401 192800 478013787 3560 3560 3560 3560 0
16 20250401 192700 478013787 3560 3560 3560 3560 0
17 20250401 192600 478013787 3560 3560 3560 3560 0
18 20250401 192500 478013787 3560 3560 3560 3560 0
19 20250401 192400 478013787 3560 3560 3560 3560 0
20 20250401 192300 478013787 3560 3560 3560 3560 0
21 20250401 192200 478013787 3560 3560 3560 3560 0
22 20250401 192100 478013787 3560 3560 3560 3560 0
23 20250401 192000 478013787 3560 3560 3560 3560 0
24 20250401 191900 478013787 3560 3560 3560 3560 0
25 20250401 191800 478013787 3560 3560 3560 3560 0
26 20250401 191700 478013787 3560 3560 3560 3560 0
27 20250401 191600 478013787 3560 3560 3560 3560 0
28 20250401 191500 478013787 3560 3560 3560 3560 0
29 20250401 191400 478013787 3560 3560 3560 3560 0
30 20250401 191300 478013787 3560 3560 3560 3560 0
31 20250401 191200 478013787 3560 3560 3560 3560 0
32 20250401 191100 478013787 3560 3560 3560 3560 3408
33 20250401 191000 478013787 3560 3560 3560 3560 0
34 20250401 190900 478013787 3560 3560 3560 3560 0
35 20250401 190800 478013787 3560 3560 3560 3560 0
36 20250401 190700 478013787 3560 3560 3560 3560 0
37 20250401 190600 478013787 3560 3560 3560 3560 0
38 20250401 190500 478013787 3560 3560 3560 3560 0
39 20250401 190400 478013787 3560 3560 3560 3560 0
40 20250401 190300 478013787 3560 3560 3560 3560 0
41 20250401 190200 478013787 3560 3560 3560 3560 0
42 20250401 190100 478013787 3560 3560 3560 3560 0
43 20250401 190000 478013787 3560 3560 3560 3560 0
44 20250401 185900 478013787 3560 3560 3560 3560 0
45 20250401 185800 478013787 3560 3560 3560 3560 0
46 20250401 185700 478013787 3560 3560 3560 3560 0
47 20250401 185600 478013787 3560 3560 3560 3560 0
48 20250401 185500 478013787 3560 3560 3560 3560 0
49 20250401 185400 478013787 3560 3560 3560 3560 0
50 20250401 185300 478013787 3560 3560 3560 3560 0
51 20250401 185200 478013787 3560 3560 3560 3560 0
52 20250401 185100 478013787 3560 3560 3560 3560 0
53 20250401 185000 478013787 3560 3560 3560 3560 0
54 20250401 184900 478013787 3560 3560 3560 3560 0
55 20250401 184800 478013787 3560 3560 3560 3560 0
56 20250401 184700 478013787 3560 3560 3560 3560 0
57 20250401 184600 478013787 3560 3560 3560 3560 0
58 20250401 184500 478013787 3560 3560 3560 3560 0
59 20250401 184400 478013787 3560 3560 3560 3560 0
60 20250401 184300 478013787 3560 3560 3560 3560 0
61 20250401 184200 478013787 3560 3560 3560 3560 0
62 20250401 184100 478013787 3560 3560 3560 3560 3408
63 20250401 184000 478013787 3560 3560 3560 3560 0
64 20250401 183900 478013787 3560 3560 3560 3560 0
65 20250401 183800 478013787 3560 3560 3560 3560 0
66 20250401 183700 478013787 3560 3560 3560 3560 0
67 20250401 183600 478013787 3560 3560 3560 3560 0
68 20250401 183500 478013787 3560 3560 3560 3560 0
69 20250401 183400 478013787 3560 3560 3560 3560 0
70 20250401 183300 478013787 3560 3560 3560 3560 0
71 20250401 183200 478013787 3560 3560 3560 3560 0
72 20250401 183100 478013787 3560 3560 3560 3560 0
73 20250401 183000 478013787 3560 3560 3560 3560 0
74 20250401 182900 478013787 3560 3560 3560 3560 0
75 20250401 182800 478013787 3560 3560 3560 3560 0
76 20250401 182700 478013787 3560 3560 3560 3560 0
77 20250401 182600 478013787 3560 3560 3560 3560 0
78 20250401 182500 478013787 3560 3560 3560 3560 0
79 20250401 182400 478013787 3560 3560 3560 3560 0
80 20250401 182300 478013787 3560 3560 3560 3560 0
81 20250401 182200 478013787 3560 3560 3560 3560 0
82 20250401 182100 478013787 3560 3560 3560 3560 0
83 20250401 182000 478013787 3560 3560 3560 3560 0
84 20250401 181900 478013787 3560 3560 3560 3560 0
85 20250401 181800 478013787 3560 3560 3560 3560 0
86 20250401 181700 478013787 3560 3560 3560 3560 0
87 20250401 181600 478013787 3560 3560 3560 3560 0
88 20250401 181500 478013787 3560 3560 3560 3560 0
89 20250401 181400 478013787 3560 3560 3560 3560 0
90 20250401 181300 478013787 3560 3560 3560 3560 0
91 20250401 181200 478013787 3560 3560 3560 3560 0
92 20250401 181100 478013787 3560 3560 3560 3560 3408
93 20250401 181000 478013787 3560 3560 3560 3560 0
94 20250401 180900 478013787 3560 3560 3560 3560 0
95 20250401 180800 478013787 3560 3560 3560 3560 0
96 20250401 180700 478013787 3560 3560 3560 3560 0
97 20250401 180600 478013787 3560 3560 3560 3560 0
98 20250401 180500 478013787 3560 3560 3560 3560 0
99 20250401 180400 478013787 3560 3560 3560 3560 0
100 20250401 180300 478013787 3560 3560 3560 3560 0
101 20250401 180200 478013787 3560 3560 3560 3560 0
102 20250401 180100 478013787 3560 3560 3560 3560 0
103 20250401 180000 478013787 3560 3560 3560 3560 0
104 20250401 175900 478013787 3560 3560 3560 3560 0
105 20250401 175800 478013787 3560 3560 3560 3560 0
106 20250401 175700 478013787 3560 3560 3560 3560 0
107 20250401 175600 478013787 3560 3560 3560 3560 0
108 20250401 175500 478013787 3560 3560 3560 3560 0
109 20250401 175400 478013787 3560 3560 3560 3560 0
110 20250401 175300 478013787 3560 3560 3560 3560 0
111 20250401 175200 478013787 3560 3560 3560 3560 0
112 20250401 175100 478013787 3560 3560 3560 3560 0
113 20250401 175000 478013787 3560 3560 3560 3560 0
114 20250401 174900 478013787 3560 3560 3560 3560 0
115 20250401 174800 478013787 3560 3560 3560 3560 0
116 20250401 174700 478013787 3560 3560 3560 3560 0
117 20250401 174600 478013787 3560 3560 3560 3560 0
118 20250401 174500 478013787 3560 3560 3560 3560 0
119 20250401 174400 478013787 3560 3560 3560 3560 0
120 20250401 174300 478013787 3560 3560 3560 3560 0
121 20250401 174200 478013787 3560 3560 3560 3560 0
122 20250401 174100 478013787 3560 3560 3560 3560 3408
123 20250401 174000 478013787 3560 3560 3560 3560 0
124 20250401 173900 478013787 3560 3560 3560 3560 0
125 20250401 173800 478013787 3560 3560 3560 3560 0
126 20250401 173700 478013787 3560 3560 3560 3560 0
127 20250401 173600 478013787 3560 3560 3560 3560 0
128 20250401 173500 478013787 3560 3560 3560 3560 0
129 20250401 173400 478013787 3560 3560 3560 3560 0
130 20250401 173300 478013787 3560 3560 3560 3560 0
131 20250401 173200 478013787 3560 3560 3560 3560 0
132 20250401 173100 478013787 3560 3560 3560 3560 0
133 20250401 173000 478013787 3560 3560 3560 3560 0
134 20250401 172900 478013787 3560 3560 3560 3560 0
135 20250401 172800 478013787 3560 3560 3560 3560 0
136 20250401 172700 478013787 3560 3560 3560 3560 0
137 20250401 172600 478013787 3560 3560 3560 3560 0
138 20250401 172500 478013787 3560 3560 3560 3560 0
139 20250401 172400 478013787 3560 3560 3560 3560 0
140 20250401 172300 478013787 3560 3560 3560 3560 0
141 20250401 172200 478013787 3560 3560 3560 3560 0
142 20250401 172100 478013787 3560 3560 3560 3560 0
143 20250401 172000 478013787 3560 3560 3560 3560 0
144 20250401 171900 478013787 3560 3560 3560 3560 0
145 20250401 171800 478013787 3560 3560 3560 3560 0
146 20250401 171700 478013787 3560 3560 3560 3560 0
147 20250401 171600 478013787 3560 3560 3560 3560 0
148 20250401 171500 478013787 3560 3560 3560 3560 0
149 20250401 171400 478013787 3560 3560 3560 3560 0
150 20250401 171300 478013787 3560 3560 3560 3560 0
151 20250401 171200 478013787 3560 3560 3560 3560 0
152 20250401 171100 478013787 3560 3560 3560 3560 3408
153 20250401 171000 478013787 3560 3560 3560 3560 0
154 20250401 170900 478013787 3560 3560 3560 3560 0
155 20250401 170800 478013787 3560 3560 3560 3560 0
156 20250401 170700 478013787 3560 3560 3560 3560 0
157 20250401 170600 478013787 3560 3560 3560 3560 0
158 20250401 170500 478013787 3560 3560 3560 3560 0
159 20250401 170400 478013787 3560 3560 3560 3560 0
160 20250401 170300 478013787 3560 3560 3560 3560 0
161 20250401 170200 478013787 3560 3560 3560 3560 0
162 20250401 170100 478013787 3560 3560 3560 3560 0
163 20250401 170000 478013787 3560 3560 3560 3560 0
164 20250401 165900 478013787 3560 3560 3560 3560 0
165 20250401 165800 478013787 3560 3560 3560 3560 0
166 20250401 165700 478013787 3560 3560 3560 3560 0
167 20250401 165600 478013787 3560 3560 3560 3560 0
168 20250401 165500 478013787 3560 3560 3560 3560 0
169 20250401 165400 478013787 3560 3560 3560 3560 0
170 20250401 165300 478013787 3560 3560 3560 3560 0
171 20250401 165200 478013787 3560 3560 3560 3560 0
172 20250401 165100 478013787 3560 3560 3560 3560 0
173 20250401 165000 478013787 3560 3560 3560 3560 0
174 20250401 164900 478013787 3560 3560 3560 3560 0
175 20250401 164800 478013787 3560 3560 3560 3560 0
176 20250401 164700 478013787 3560 3560 3560 3560 0
177 20250401 164600 478013787 3560 3560 3560 3560 0
178 20250401 164500 478013787 3560 3560 3560 3560 0
179 20250401 164400 478013787 3560 3560 3560 3560 0
180 20250401 164300 478013787 3560 3560 3560 3560 0
181 20250401 164200 478013787 3560 3560 3560 3560 0
182 20250401 164100 478013787 3560 3560 3560 3560 3408
183 20250401 164000 478013787 3560 3560 3560 3560 0
184 20250401 163900 478013787 3560 3560 3560 3560 0
185 20250401 163800 478013787 3560 3560 3560 3560 0
186 20250401 163700 478013787 3560 3560 3560 3560 0
187 20250401 163600 478013787 3560 3560 3560 3560 0
188 20250401 163500 478013787 3560 3560 3560 3560 0
189 20250401 163400 478013787 3560 3560 3560 3560 0
190 20250401 163300 478013787 3560 3560 3560 3560 0
191 20250401 163200 478013787 3560 3560 3560 3560 0
192 20250401 163100 478013787 3560 3560 3560 3560 0
193 20250401 163000 478013787 3560 3560 3560 3560 0
194 20250401 162900 478013787 3560 3560 3560 3560 0
195 20250401 162800 478013787 3560 3560 3560 3560 0
196 20250401 162700 478013787 3560 3560 3560 3560 0
197 20250401 162600 478013787 3560 3560 3560 3560 0
198 20250401 162500 478013787 3560 3560 3560 3560 0
199 20250401 162400 478013787 3560 3560 3560 3560 0
200 20250401 162300 478013787 3560 3560 3560 3560 0
201 20250401 162200 478013787 3560 3560 3560 3560 0
202 20250401 162100 478013787 3560 3560 3560 3560 0
203 20250401 162000 478013787 3560 3560 3560 3560 0
204 20250401 161900 478013787 3560 3560 3560 3560 0
205 20250401 161800 478013787 3560 3560 3560 3560 0
206 20250401 161700 478013787 3560 3560 3560 3560 0
207 20250401 161600 478013787 3560 3560 3560 3560 0
208 20250401 161500 478013787 3560 3560 3560 3560 0
209 20250401 161400 478013787 3560 3560 3560 3560 0
210 20250401 161300 478013787 3560 3560 3560 3560 0
211 20250401 161200 478013787 3560 3560 3560 3560 0
212 20250401 161100 478013787 3560 3560 3560 3560 3408
213 20250401 161000 478013787 3560 3560 3560 3560 0
214 20250401 160900 478013787 3560 3560 3560 3560 0
215 20250401 160800 478013787 3560 3560 3560 3560 0
216 20250401 160700 478013787 3560 3560 3560 3560 0
217 20250401 160600 478013787 3560 3560 3560 3560 0
218 20250401 160500 478013787 3560 3560 3560 3560 0
219 20250401 160400 478013787 3560 3560 3560 3560 0
220 20250401 160300 478013787 3560 3560 3560 3560 0
221 20250401 160200 478013787 3560 3560 3560 3560 0
222 20250401 160100 478013787 3560 3560 3560 3560 0
223 20250401 160000 478013787 3560 3560 3560 3560 0
224 20250401 155900 478013787 3560 3560 3560 3560 0
225 20250401 155800 478013787 3560 3560 3560 3560 0
226 20250401 155700 478013787 3560 3560 3560 3560 0
227 20250401 155600 478013787 3560 3560 3560 3560 0
228 20250401 155500 478013787 3560 3560 3560 3560 0
229 20250401 155400 478013787 3560 3560 3560 3560 0
230 20250401 155300 478013787 3560 3560 3560 3560 0
231 20250401 155200 478013787 3560 3560 3560 3560 0
232 20250401 155100 478013787 3560 3560 3560 3560 0
233 20250401 155000 478013787 3560 3560 3560 3560 0
234 20250401 154900 478013787 3560 3560 3560 3560 0
235 20250401 154800 478013787 3560 3560 3560 3560 0
236 20250401 154700 478013787 3560 3560 3560 3560 0
237 20250401 154600 478013787 3560 3560 3560 3560 0
238 20250401 154500 478013787 3560 3560 3560 3560 0
239 20250401 154400 478013787 3560 3560 3560 3560 0
240 20250401 154300 478013787 3560 3560 3560 3560 0
241 20250401 154200 478013787 3560 3560 3560 3560 0
242 20250401 154100 478013787 3560 3560 3560 3560 3408
243 20250401 154000 478013787 3560 3560 3560 3560 0
244 20250401 153900 478013787 3560 3560 3560 3560 0
245 20250401 153800 478013787 3560 3560 3560 3560 0
246 20250401 153700 478013787 3560 3560 3560 3560 0
247 20250401 153600 478013787 3560 3560 3560 3560 0
248 20250401 153500 478013787 3560 3560 3560 3560 0
249 20250401 153400 478013787 3560 3560 3560 3560 0
250 20250401 153300 478013787 3560 3560 3560 3560 0
251 20250401 153200 478013787 3560 3560 3560 3560 0
252 20250401 153100 478013787 3560 3560 3560 3560 0
253 20250401 153000 478013787 3560 3560 3560 3560 3408
254 20250401 152900 465881307 3535 3535 3535 3535 0
255 20250401 152800 465881307 3535 3535 3535 3535 0
256 20250401 152700 465881307 3535 3535 3535 3535 0
257 20250401 152600 465881307 3535 3535 3535 3535 0
258 20250401 152500 465881307 3535 3535 3535 3535 0
259 20250401 152400 465881307 3535 3535 3535 3535 0
260 20250401 152300 465881307 3535 3535 3535 3535 0
261 20250401 152200 465881307 3535 3535 3535 3535 0
262 20250401 152100 465881307 3535 3535 3535 3535 0
263 20250401 152000 465881307 3535 3535 3535 3535 0
264 20250401 151900 465881307 3535 3540 3545 3535 43
265 20250401 151800 465729247 3545 3545 3545 3545 1122
266 20250401 151700 461751757 3550 3550 3550 3550 255
267 20250401 151600 460846507 3550 3550 3550 3550 770
268 20250401 151500 458113007 3550 3550 3550 3550 1236
269 20250401 151400 453725207 3550 3550 3550 3550 539
270 20250401 151300 451811757 3550 3550 3550 3550 215
271 20250401 151200 451048507 3550 3550 3550 3550 228
272 20250401 151100 450239107 3550 3550 3550 3550 179
273 20250401 151000 449603657 3550 3550 3550 3550 0
274 20250401 150900 449603657 3550 3550 3550 3550 36
275 20250401 150800 449475857 3550 3550 3550 3550 238
276 20250401 150700 448630957 3545 3545 3545 3545 718
277 20250401 150600 446085647 3545 3545 3545 3545 0
278 20250401 150500 446085647 3545 3545 3545 3545 0
279 20250401 150400 446085647 3545 3545 3545 3545 237
280 20250401 150300 445245482 3545 3550 3550 3545 122
281 20250401 150200 444812982 3550 3540 3550 3540 289
282 20250401 150100 443788112 3550 3550 3550 3550 0
283 20250401 150000 443788112 3550 3550 3550 3550 1
284 20250401 145900 443784562 3540 3550 3550 3540 258
285 20250401 145800 442869002 3550 3550 3550 3550 2
286 20250401 145700 442861902 3550 3550 3550 3550 2
287 20250401 145600 442854802 3540 3540 3540 3540 1
288 20250401 145500 442851262 3550 3550 3550 3550 0
289 20250401 145400 442851262 3550 3550 3550 3550 0
290 20250401 145300 442851262 3550 3545 3550 3545 12
291 20250401 145200 442808717 3545 3545 3545 3545 0
292 20250401 145100 442808717 3545 3545 3545 3545 0
293 20250401 145000 442808717 3545 3545 3545 3545 213
294 20250401 144900 442053632 3550 3550 3550 3550 0
295 20250401 144800 442053632 3550 3550 3550 3550 210
296 20250401 144700 441308132 3545 3535 3545 3535 1206
297 20250401 144600 437038132 3535 3535 3535 3535 0
298 20250401 144500 437038132 3535 3550 3550 3535 2097
299 20250401 144400 429617292 3550 3550 3550 3550 135
300 20250401 144300 429138042 3550 3550 3550 3550 0
301 20250401 144200 429138042 3550 3550 3550 3550 694
302 20250401 144100 426674342 3550 3550 3550 3550 161
303 20250401 144000 426102792 3550 3550 3550 3550 0
304 20250401 143900 426102792 3550 3550 3550 3550 363
305 20250401 143800 424814142 3550 3550 3550 3550 155
306 20250401 143700 424263892 3540 3540 3540 3540 0
307 20250401 143600 424263892 3540 3540 3540 3540 10
308 20250401 143500 424228492 3550 3550 3550 3550 0
309 20250401 143400 424228492 3550 3550 3550 3550 0
310 20250401 143300 424228492 3550 3550 3550 3550 0
311 20250401 143200 424228492 3550 3550 3550 3550 126
312 20250401 143100 423781192 3550 3550 3550 3550 0
313 20250401 143000 423781192 3550 3550 3550 3550 1005
314 20250401 142900 420213442 3550 3545 3550 3545 527
315 20250401 142800 418343997 3545 3545 3545 3545 0
316 20250401 142700 418343997 3545 3545 3545 3545 70
317 20250401 142600 418095847 3550 3550 3550 3550 0
318 20250401 142500 418095847 3550 3550 3550 3550 277
319 20250401 142400 417112497 3535 3535 3535 3535 0
320 20250401 142300 417112497 3535 3535 3535 3535 0
321 20250401 142200 417112497 3535 3550 3550 3535 102
322 20250401 142100 416751897 3535 3535 3535 3535 293
323 20250401 142000 415716142 3550 3550 3550 3550 0
324 20250401 141900 415716142 3550 3550 3550 3550 278
325 20250401 141800 414729242 3550 3540 3550 3540 172
326 20250401 141700 414120342 3550 3550 3550 3550 1
327 20250401 141600 414116792 3550 3550 3550 3550 209
328 20250401 141500 413374842 3545 3545 3545 3545 24
329 20250401 141400 413289762 3545 3545 3545 3545 0
330 20250401 141300 413289762 3545 3545 3545 3545 277
331 20250401 141200 412307797 3545 3545 3545 3545 0
332 20250401 141100 412307797 3545 3545 3545 3545 0
333 20250401 141000 412307797 3545 3545 3545 3545 2
334 20250401 140900 412300707 3530 3530 3530 3530 0
335 20250401 140800 412300707 3530 3530 3530 3530 465
336 20250401 140700 410659257 3545 3545 3545 3545 225
337 20250401 140600 409861632 3540 3540 3540 3540 90
338 20250401 140500 409543032 3540 3540 3540 3540 0
339 20250401 140400 409543032 3540 3530 3540 3530 30
340 20250401 140300 409437112 3535 3535 3535 3535 0
341 20250401 140200 409437112 3535 3535 3535 3535 0
342 20250401 140100 409437112 3535 3535 3535 3535 0
343 20250401 140000 409437112 3535 3540 3540 3535 2037
344 20250401 135900 402234537 3550 3550 3550 3550 218
345 20250401 135800 401460637 3550 3550 3550 3550 0
346 20250401 135700 401460637 3550 3550 3550 3550 0
347 20250401 135600 401460637 3550 3550 3550 3550 15
348 20250401 135500 401407387 3550 3550 3550 3550 276
349 20250401 135400 400427587 3550 3550 3550 3550 0
350 20250401 135300 400427587 3550 3550 3550 3550 169
351 20250401 135200 399827637 3550 3550 3550 3550 0
352 20250401 135100 399827637 3550 3550 3550 3550 5
353 20250401 135000 399809887 3550 3550 3550 3550 435
354 20250401 134900 398265637 3550 3550 3550 3550 0
355 20250401 134800 398265637 3550 3550 3550 3550 2
356 20250401 134700 398258537 3550 3550 3550 3550 223
357 20250401 134600 397466887 3545 3545 3545 3545 0
358 20250401 134500 397466887 3545 3545 3545 3545 103
359 20250401 134400 397101752 3545 3545 3545 3545 0
360 20250401 134300 397101752 3545 3545 3545 3545 0
361 20250401 134200 397101752 3545 3545 3545 3545 266
362 20250401 134100 396158782 3540 3540 3540 3540 81
363 20250401 134000 395872042 3545 3545 3545 3545 0
364 20250401 133900 395872042 3545 3545 3545 3545 100
365 20250401 133800 395517542 3545 3540 3545 3540 480
366 20250401 133700 393816947 3545 3545 3545 3545 200
367 20250401 133600 393107947 3550 3550 3550 3550 0
368 20250401 133500 393107947 3550 3550 3550 3550 269
369 20250401 133400 392152997 3545 3545 3545 3545 2375
370 20250401 133300 383733622 3545 3545 3545 3545 170
371 20250401 133200 383130972 3540 3540 3540 3540 472
372 20250401 133100 381460092 3540 3540 3540 3540 50
373 20250401 133000 381283092 3545 3545 3545 3545 179
374 20250401 132900 380648537 3545 3545 3545 3545 1
375 20250401 132800 380644992 3545 3545 3545 3545 0
376 20250401 132700 380644992 3545 3545 3545 3545 0
377 20250401 132600 380644992 3545 3545 3545 3545 282
378 20250401 132500 379645302 3540 3540 3540 3540 0
379 20250401 132400 379645302 3540 3540 3545 3540 1709
380 20250401 132300 373594407 3540 3540 3540 3540 100
381 20250401 132200 373240407 3540 3540 3540 3540 50
382 20250401 132100 373063407 3545 3545 3545 3545 0
383 20250401 132000 373063407 3545 3545 3545 3545 228
384 20250401 131900 372255147 3545 3545 3545 3545 0
385 20250401 131800 372255147 3545 3540 3545 3540 435
386 20250401 131700 370714262 3545 3545 3545 3545 0
387 20250401 131600 370714262 3545 3545 3545 3545 0
388 20250401 131500 370714262 3545 3545 3545 3545 257
389 20250401 131400 369803197 3545 3545 3545 3545 0
390 20250401 131300 369803197 3545 3545 3545 3545 185
391 20250401 131200 369147372 3540 3540 3540 3540 23
392 20250401 131100 369065952 3540 3540 3540 3540 403
393 20250401 131000 367639332 3540 3540 3540 3540 211
394 20250401 130900 366892392 3540 3540 3540 3540 15
395 20250401 130800 366839292 3535 3530 3535 3530 551
396 20250401 130700 364892062 3530 3530 3530 3530 38
397 20250401 130600 364757922 3530 3530 3530 3530 5
398 20250401 130500 364740272 3530 3525 3530 3525 10
399 20250401 130400 364704997 3525 3525 3525 3525 150
400 20250401 130300 364176247 3530 3530 3530 3530 41
401 20250401 130200 364031517 3530 3530 3530 3530 269
402 20250401 130100 363081947 3535 3535 3535 3535 0
403 20250401 130000 363081947 3535 3535 3535 3535 0
404 20250401 125900 363081947 3535 3535 3535 3535 2
405 20250401 125800 363074877 3525 3525 3525 3525 0
406 20250401 125700 363074877 3525 3525 3525 3525 2
407 20250401 125600 363067827 3525 3535 3535 3525 1009
408 20250401 125500 359507652 3535 3535 3535 3535 0
409 20250401 125400 359507652 3535 3535 3535 3535 969
410 20250401 125300 356082237 3540 3540 3540 3540 0
411 20250401 125200 356082237 3540 3540 3540 3540 108
412 20250401 125100 355699917 3540 3540 3540 3540 0
413 20250401 125000 355699917 3540 3540 3540 3540 0
414 20250401 124900 355699917 3540 3535 3545 3535 5998
415 20250401 124800 334491537 3535 3530 3535 3530 581
416 20250401 124700 332440452 3535 3530 3535 3530 229
417 20250401 124600 331631412 3535 3535 3535 3535 93
418 20250401 124500 331302657 3535 3535 3535 3535 0
419 20250401 124400 331302657 3535 3535 3535 3535 0
420 20250401 124300 331302657 3535 3535 3535 3535 570
421 20250401 124200 329287707 3540 3540 3540 3540 2
422 20250401 124100 329280627 3540 3540 3540 3540 3
423 20250401 124000 329270007 3535 3535 3535 3535 0
424 20250401 123900 329270007 3535 3535 3535 3535 6
425 20250401 123800 329248797 3540 3540 3540 3540 0
426 20250401 123700 329248797 3540 3540 3540 3540 120
427 20250401 123600 328823997 3535 3535 3535 3535 0
428 20250401 123500 328823997 3535 3535 3535 3535 105
429 20250401 123400 328452822 3535 3535 3535 3535 0
430 20250401 123300 328452822 3535 3535 3535 3535 0
431 20250401 123200 328452822 3535 3535 3535 3535 0
432 20250401 123100 328452822 3535 3535 3535 3535 0
433 20250401 123000 328452822 3535 3535 3535 3535 222
434 20250401 122900 327668052 3535 3535 3535 3535 0
435 20250401 122800 327668052 3535 3535 3535 3535 0
436 20250401 122700 327668052 3535 3535 3535 3535 0
437 20250401 122600 327668052 3535 3535 3535 3535 0
438 20250401 122500 327668052 3535 3530 3535 3530 190
439 20250401 122400 326997342 3530 3530 3530 3530 0
440 20250401 122300 326997342 3530 3530 3530 3530 32
441 20250401 122200 326884382 3535 3535 3535 3530 278
442 20250401 122100 325901702 3540 3540 3540 3540 0
443 20250401 122000 325901702 3540 3540 3540 3540 0
444 20250401 121900 325901702 3540 3540 3540 3540 0
445 20250401 121800 325901702 3540 3540 3540 3540 0
446 20250401 121700 325901702 3540 3540 3540 3540 107
447 20250401 121600 325522922 3540 3540 3540 3540 0
448 20250401 121500 325522922 3540 3540 3545 3540 302
449 20250401 121400 324453837 3545 3540 3545 3540 4
450 20250401 121300 324439667 3545 3540 3545 3540 121
451 20250401 121200 324011322 3540 3540 3540 3540 0
452 20250401 121100 324011322 3540 3540 3540 3540 0
453 20250401 121000 324011322 3540 3540 3540 3540 0
454 20250401 120900 324011322 3540 3540 3540 3540 0
455 20250401 120800 324011322 3540 3530 3540 3530 300
456 20250401 120700 322950332 3535 3535 3535 3535 0
457 20250401 120600 322950332 3535 3535 3535 3535 0
458 20250401 120500 322950332 3535 3520 3535 3520 5
459 20250401 120400 322932687 3520 3520 3520 3520 0
460 20250401 120300 322932687 3520 3520 3520 3520 0
461 20250401 120200 322932687 3520 3525 3525 3520 436
462 20250401 120100 321397172 3525 3525 3525 3525 0
463 20250401 120000 321397172 3525 3525 3525 3525 165
464 20250401 115900 320815547 3540 3540 3540 3540 1
465 20250401 115800 320812007 3530 3530 3530 3530 0
466 20250401 115700 320812007 3530 3530 3530 3530 0
467 20250401 115600 320812007 3530 3530 3530 3530 0
468 20250401 115500 320812007 3530 3515 3530 3515 10
469 20250401 115400 320776722 3520 3520 3520 3520 0
470 20250401 115300 320776722 3520 3520 3520 3520 0
471 20250401 115200 320776722 3520 3520 3520 3520 0
472 20250401 115100 320776722 3520 3525 3525 3520 327
473 20250401 115000 319625667 3540 3540 3540 3540 0
474 20250401 114900 319625667 3540 3540 3540 3540 0
475 20250401 114800 319625667 3540 3540 3540 3540 0
476 20250401 114700 319625667 3540 3540 3540 3540 0
477 20250401 114600 319625667 3540 3525 3540 3520 130
478 20250401 114500 319167017 3525 3525 3525 3525 200
479 20250401 114400 318462017 3530 3530 3530 3530 82
480 20250401 114300 318172557 3530 3530 3530 3530 5
481 20250401 114200 318154907 3535 3535 3535 3535 0
482 20250401 114100 318154907 3535 3540 3540 3535 274
483 20250401 114000 317186292 3545 3550 3550 3545 125
484 20250401 113900 316742592 3550 3550 3550 3550 0
485 20250401 113800 316742592 3550 3550 3550 3550 0
486 20250401 113700 316742592 3550 3550 3550 3550 0
487 20250401 113600 316742592 3550 3550 3550 3550 0
488 20250401 113500 316742592 3550 3550 3550 3550 0
489 20250401 113400 316742592 3550 3550 3550 3550 500
490 20250401 113300 314967592 3550 3545 3550 3535 259
491 20250401 113200 314048402 3550 3540 3550 3540 23
492 20250401 113100 313966962 3545 3550 3550 3545 411
493 20250401 113000 312508022 3550 3550 3550 3550 30
494 20250401 112900 312401522 3550 3545 3550 3545 741
495 20250401 112800 309771277 3535 3535 3535 3535 0
496 20250401 112700 309771277 3535 3540 3550 3535 3471
497 20250401 112600 297476957 3540 3525 3540 3525 1020
498 20250401 112500 293871712 3525 3525 3525 3525 1147
499 20250401 112400 289828537 3525 3525 3525 3525 0
500 20250401 112300 289828537 3525 3525 3525 3525 0
501 20250401 112200 289828537 3525 3525 3525 3525 0
502 20250401 112100 289828537 3525 3525 3525 3525 0
503 20250401 112000 289828537 3525 3530 3530 3525 150
504 20250401 111900 289299707 3535 3530 3535 3530 295
505 20250401 111800 288256997 3530 3530 3530 3530 273
506 20250401 111700 287293307 3530 3525 3530 3525 758
507 20250401 111600 284617817 3530 3530 3530 3530 5
508 20250401 111500 284600167 3530 3530 3530 3530 925
509 20250401 111400 281334917 3530 3527 3530 3525 25
510 20250401 111300 281246690 3530 3530 3530 3530 0
511 20250401 111200 281246690 3530 3530 3530 3530 90
512 20250401 111100 280928990 3530 3530 3530 3530 198
513 20250401 111000 280230050 3530 3530 3530 3530 0
514 20250401 110900 280230050 3530 3530 3530 3530 65
515 20250401 110800 280000600 3530 3530 3530 3530 94
516 20250401 110700 279668780 3525 3525 3525 3525 0
517 20250401 110600 279668780 3525 3530 3530 3525 27
518 20250401 110500 279573520 3530 3520 3530 3520 1235
519 20250401 110400 275220665 3520 3520 3520 3520 0
520 20250401 110300 275220665 3520 3520 3520 3520 0
521 20250401 110200 275220665 3520 3520 3520 3520 0
522 20250401 110100 275220665 3520 3520 3520 3520 3
523 20250401 110000 275210105 3515 3515 3515 3515 10
524 20250401 105900 275174955 3515 3515 3515 3515 819
525 20250401 105800 272296170 3500 3500 3500 3500 0
526 20250401 105700 272296170 3500 3500 3500 3500 0
527 20250401 105600 272296170 3500 3500 3500 3500 376
528 20250401 105500 270980170 3515 3515 3515 3515 1
529 20250401 105400 270976655 3510 3515 3515 3510 576
530 20250401 105300 268954565 3520 3520 3520 3520 10
531 20250401 105200 268919365 3520 3520 3520 3520 0
532 20250401 105100 268919365 3520 3520 3520 3520 0
533 20250401 105000 268919365 3520 3520 3520 3520 0
534 20250401 104900 268919365 3520 3515 3520 3515 959
535 20250401 104800 265547910 3515 3510 3515 3510 2028
536 20250401 104700 258419630 3510 3510 3510 3510 1209
537 20250401 104600 254176040 3505 3510 3510 3505 8
538 20250401 104500 254147995 3500 3500 3500 3490 700
539 20250401 104400 251699895 3500 3505 3505 3500 8
540 20250401 104300 251671860 3500 3500 3500 3500 0
541 20250401 104200 251671860 3500 3500 3500 3500 0
542 20250401 104100 251671860 3500 3500 3500 3500 0
543 20250401 104000 251671860 3500 3500 3500 3500 0
544 20250401 103900 251671860 3500 3500 3500 3500 457
545 20250401 103800 250072360 3500 3500 3500 3500 7
546 20250401 103700 250047860 3505 3510 3510 3505 203
547 20250401 103600 249336170 3515 3515 3520 3515 334
548 20250401 103500 248160625 3515 3515 3515 3515 5
549 20250401 103400 248143050 3510 3520 3520 3510 171
550 20250401 103300 247541140 3515 3505 3515 3505 1163
551 20250401 103200 243460530 3485 3485 3485 3485 600
552 20250401 103100 241369530 3500 3500 3500 3500 0
553 20250401 103000 241369530 3500 3500 3500 3500 0
554 20250401 102900 241369530 3500 3500 3500 3500 0
555 20250401 102800 241369530 3500 3500 3500 3500 213
556 20250401 102700 240624030 3500 3500 3500 3500 0
557 20250401 102600 240624030 3500 3500 3500 3500 2000
558 20250401 102500 233624030 3500 3500 3500 3500 0
559 20250401 102400 233624030 3500 3500 3500 3500 3
560 20250401 102300 233613530 3500 3500 3500 3500 0
561 20250401 102200 233613530 3500 3490 3500 3485 3692
562 20250401 102100 220731880 3485 3485 3485 3485 0
563 20250401 102000 220731880 3485 3485 3485 3485 0
564 20250401 101900 220731880 3485 3510 3510 3485 261
565 20250401 101800 219822095 3510 3510 3510 3510 1
566 20250401 101700 219818585 3490 3500 3500 3490 1821
567 20250401 101600 213462085 3505 3510 3510 3505 822
568 20250401 101500 210577300 3495 3495 3495 3495 300
569 20250401 101400 209528800 3500 3500 3500 3500 0
570 20250401 101300 209528800 3500 3500 3500 3500 81
571 20250401 101200 209245300 3500 3500 3500 3500 19
572 20250401 101100 209178800 3510 3485 3510 3485 380
573 20250401 101000 207849750 3480 3480 3480 3480 35
574 20250401 100900 207727950 3465 3465 3465 3465 0
575 20250401 100800 207727950 3465 3470 3470 3465 1386
576 20250401 100700 202924960 3470 3470 3470 3470 370
577 20250401 100600 201641060 3460 3460 3460 3460 0
578 20250401 100500 201641060 3460 3460 3460 3460 0
579 20250401 100400 201641060 3460 3460 3460 3460 35
580 20250401 100300 201519960 3455 3455 3455 3455 0
581 20250401 100200 201519960 3455 3470 3480 3455 545
582 20250401 100100 199633340 3460 3460 3460 3460 135
583 20250401 100000 199166240 3470 3470 3470 3470 1
584 20250401 095900 199162770 3480 3480 3480 3480 0
585 20250401 095800 199162770 3480 3480 3480 3480 443
586 20250401 095700 197621130 3480 3480 3480 3480 29
587 20250401 095600 197520210 3480 3460 3480 3460 518
588 20250401 095500 195717590 3465 3470 3470 3465 277
589 20250401 095400 194757775 3480 3470 3480 3460 616
590 20250401 095300 192623855 3470 3485 3495 3470 1514
591 20250401 095200 187360710 3485 3510 3510 3485 713
592 20250401 095100 184869910 3515 3495 3515 3495 686
593 20250401 095000 182471940 3495 3520 3520 3490 416
594 20250401 094900 181012650 3520 3490 3520 3490 543
595 20250401 094800 179101950 3495 3480 3500 3480 3823
596 20250401 094700 165769360 3480 3475 3480 3460 1237
597 20250401 094600 161476840 3470 3460 3470 3460 137
598 20250401 094500 161001500 3455 3455 3455 3455 0
599 20250401 094400 161001500 3455 3455 3455 3455 4
600 20250401 094300 160987680 3450 3450 3450 3450 0
601 20250401 094200 160987680 3450 3455 3455 3450 501
602 20250401 094100 159258380 3450 3450 3450 3450 0
603 20250401 094000 159258380 3450 3460 3460 3450 400
604 20250401 093900 157876805 3470 3470 3470 3470 458
605 20250401 093800 156287545 3460 3460 3460 3460 0
606 20250401 093700 156287545 3460 3450 3460 3450 620
607 20250401 093600 154148400 3445 3445 3445 3445 55
608 20250401 093500 153958925 3450 3450 3450 3450 0
609 20250401 093400 153958925 3450 3450 3450 3450 42
610 20250401 093300 153814025 3480 3480 3480 3480 0
611 20250401 093200 153814025 3480 3460 3480 3450 1460
612 20250401 093100 148770475 3460 3480 3480 3460 852
613 20250401 093000 145817235 3490 3485 3490 3485 797
614 20250401 092900 143037020 3485 3485 3485 3485 0
615 20250401 092800 143037020 3485 3485 3485 3485 20
616 20250401 092700 142967320 3500 3500 3500 3500 0
617 20250401 092600 142967320 3500 3475 3500 3475 35
618 20250401 092500 142845275 3490 3470 3500 3470 558
619 20250401 092400 140907505 3500 3500 3500 3500 0
620 20250401 092300 140907505 3500 3500 3500 3500 20
621 20250401 092200 140837505 3500 3500 3500 3500 0
622 20250401 092100 140837505 3500 3530 3530 3500 1694
623 20250401 092000 134882555 3530 3555 3560 3530 3889
624 20250401 091900 121082325 3545 3545 3545 3545 6
625 20250401 091800 121061055 3550 3550 3550 3545 1187
626 20250401 091700 116851615 3560 3545 3560 3540 515
627 20250401 091600 115028275 3545 3570 3570 3530 935
628 20250401 091500 111713120 3570 3515 3570 3515 5162
629 20250401 091400 93481050 3505 3515 3515 3505 151
630 20250401 091300 92950295 3510 3525 3525 3510 1366
631 20250401 091200 88150300 3525 3520 3525 3515 917
632 20250401 091100 84922120 3525 3525 3525 3525 189
633 20250401 091000 84255895 3525 3525 3525 3525 148
634 20250401 090900 83734195 3510 3535 3535 3510 2700
635 20250401 090800 74230335 3520 3490 3520 3485 2194
636 20250401 090700 66527400 3505 3500 3515 3485 4760
637 20250401 090600 49867095 3490 3445 3490 3445 2544
638 20250401 090500 41034985 3445 3425 3445 3420 1212
639 20250401 090400 36884620 3440 3440 3440 3440 406
640 20250401 090300 35487980 3440 3440 3440 3440 198
641 20250401 090200 34806860 3445 3435 3445 3425 1351
642 20250401 090100 30160225 3440 3510 3510 3440 229
643 20250401 090000 29368795 3450 3365 3540 3365 8567

1
048530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,66911,34150762,236195830,120552189860,0.20
20250327,66911,34150762,243890595,124479527490,0.20
20250326,66911,34150762,243556040,124308773680,0.20
20250325,66911,34150762,250247140,127723849880,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 66911 34150762 236195830 120552189860 0.20
3 20250327 66911 34150762 243890595 124479527490 0.20
4 20250326 66911 34150762 243556040 124308773680 0.20
5 20250325 66911 34150762 250247140 127723849880 0.20