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

646
051630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,1205603437,3410,3410,3410,3410,7346
20250401,194300,1205603437,3410,3410,3410,3410,0
20250401,194200,1205603437,3410,3410,3410,3410,0
20250401,194100,1205603437,3410,3410,3410,3410,0
20250401,194000,1205603437,3410,3410,3410,3410,0
20250401,193900,1205603437,3410,3410,3410,3410,0
20250401,193800,1205603437,3410,3410,3410,3410,0
20250401,193700,1205603437,3410,3410,3410,3410,0
20250401,193600,1205603437,3410,3410,3410,3410,0
20250401,193500,1205603437,3410,3410,3410,3410,0
20250401,193400,1205603437,3410,3410,3410,3410,0
20250401,193300,1205603437,3410,3410,3410,3410,0
20250401,193200,1205603437,3410,3410,3410,3410,0
20250401,193100,1205603437,3410,3410,3410,3410,0
20250401,193000,1205603437,3410,3410,3410,3410,0
20250401,192900,1205603437,3410,3410,3410,3410,0
20250401,192800,1205603437,3410,3410,3410,3410,0
20250401,192700,1205603437,3410,3410,3410,3410,0
20250401,192600,1205603437,3410,3410,3410,3410,0
20250401,192500,1205603437,3410,3410,3410,3410,0
20250401,192400,1205603437,3410,3410,3410,3410,0
20250401,192300,1205603437,3410,3410,3410,3410,0
20250401,192200,1205603437,3410,3410,3410,3410,0
20250401,192100,1205603437,3410,3410,3410,3410,0
20250401,192000,1205603437,3410,3410,3410,3410,0
20250401,191900,1205603437,3410,3410,3410,3410,0
20250401,191800,1205603437,3410,3410,3410,3410,0
20250401,191700,1205603437,3410,3410,3410,3410,0
20250401,191600,1205603437,3410,3410,3410,3410,0
20250401,191500,1205603437,3410,3410,3410,3410,0
20250401,191400,1205603437,3410,3410,3410,3410,7346
20250401,191300,1205603437,3410,3410,3410,3410,0
20250401,191200,1205603437,3410,3410,3410,3410,0
20250401,191100,1205603437,3410,3410,3410,3410,0
20250401,191000,1205603437,3410,3410,3410,3410,0
20250401,190900,1205603437,3410,3410,3410,3410,0
20250401,190800,1205603437,3410,3410,3410,3410,0
20250401,190700,1205603437,3410,3410,3410,3410,0
20250401,190600,1205603437,3410,3410,3410,3410,0
20250401,190500,1205603437,3410,3410,3410,3410,0
20250401,190400,1205603437,3410,3410,3410,3410,0
20250401,190300,1205603437,3410,3410,3410,3410,0
20250401,190200,1205603437,3410,3410,3410,3410,0
20250401,190100,1205603437,3410,3410,3410,3410,0
20250401,190000,1205603437,3410,3410,3410,3410,0
20250401,185900,1205603437,3410,3410,3410,3410,0
20250401,185800,1205603437,3410,3410,3410,3410,0
20250401,185700,1205603437,3410,3410,3410,3410,0
20250401,185600,1205603437,3410,3410,3410,3410,0
20250401,185500,1205603437,3410,3410,3410,3410,0
20250401,185400,1205603437,3410,3410,3410,3410,0
20250401,185300,1205603437,3410,3410,3410,3410,0
20250401,185200,1205603437,3410,3410,3410,3410,0
20250401,185100,1205603437,3410,3410,3410,3410,0
20250401,185000,1205603437,3410,3410,3410,3410,0
20250401,184900,1205603437,3410,3410,3410,3410,0
20250401,184800,1205603437,3410,3410,3410,3410,0
20250401,184700,1205603437,3410,3410,3410,3410,0
20250401,184600,1205603437,3410,3410,3410,3410,0
20250401,184500,1205603437,3410,3410,3410,3410,0
20250401,184400,1205603437,3410,3410,3410,3410,7346
20250401,184300,1205603437,3410,3410,3410,3410,0
20250401,184200,1205603437,3410,3410,3410,3410,0
20250401,184100,1205603437,3410,3410,3410,3410,0
20250401,184000,1205603437,3410,3410,3410,3410,0
20250401,183900,1205603437,3410,3410,3410,3410,0
20250401,183800,1205603437,3410,3410,3410,3410,0
20250401,183700,1205603437,3410,3410,3410,3410,0
20250401,183600,1205603437,3410,3410,3410,3410,0
20250401,183500,1205603437,3410,3410,3410,3410,0
20250401,183400,1205603437,3410,3410,3410,3410,0
20250401,183300,1205603437,3410,3410,3410,3410,0
20250401,183200,1205603437,3410,3410,3410,3410,0
20250401,183100,1205603437,3410,3410,3410,3410,0
20250401,183000,1205603437,3410,3410,3410,3410,0
20250401,182900,1205603437,3410,3410,3410,3410,0
20250401,182800,1205603437,3410,3410,3410,3410,0
20250401,182700,1205603437,3410,3410,3410,3410,0
20250401,182600,1205603437,3410,3410,3410,3410,0
20250401,182500,1205603437,3410,3410,3410,3410,0
20250401,182400,1205603437,3410,3410,3410,3410,0
20250401,182300,1205603437,3410,3410,3410,3410,0
20250401,182200,1205603437,3410,3410,3410,3410,0
20250401,182100,1205603437,3410,3410,3410,3410,0
20250401,182000,1205603437,3410,3410,3410,3410,0
20250401,181900,1205603437,3410,3410,3410,3410,0
20250401,181800,1205603437,3410,3410,3410,3410,0
20250401,181700,1205603437,3410,3410,3410,3410,0
20250401,181600,1205603437,3410,3410,3410,3410,0
20250401,181500,1205603437,3410,3410,3410,3410,0
20250401,181400,1205603437,3410,3410,3410,3410,7346
20250401,181300,1205603437,3410,3410,3410,3410,0
20250401,181200,1205603437,3410,3410,3410,3410,0
20250401,181100,1205603437,3410,3410,3410,3410,0
20250401,181000,1205603437,3410,3410,3410,3410,0
20250401,180900,1205603437,3410,3410,3410,3410,0
20250401,180800,1205603437,3410,3410,3410,3410,0
20250401,180700,1205603437,3410,3410,3410,3410,0
20250401,180600,1205603437,3410,3410,3410,3410,0
20250401,180500,1205603437,3410,3410,3410,3410,0
20250401,180400,1205603437,3410,3410,3410,3410,0
20250401,180300,1205603437,3410,3410,3410,3410,0
20250401,180200,1205603437,3410,3410,3410,3410,0
20250401,180100,1205603437,3410,3410,3410,3410,0
20250401,180000,1205603437,3410,3410,3410,3410,0
20250401,175900,1205603437,3410,3410,3410,3410,0
20250401,175800,1205603437,3410,3410,3410,3410,0
20250401,175700,1205603437,3410,3410,3410,3410,0
20250401,175600,1205603437,3410,3410,3410,3410,0
20250401,175500,1205603437,3410,3410,3410,3410,0
20250401,175400,1205603437,3410,3410,3410,3410,0
20250401,175300,1205603437,3410,3410,3410,3410,0
20250401,175200,1205603437,3410,3410,3410,3410,0
20250401,175100,1205603437,3410,3410,3410,3410,0
20250401,175000,1205603437,3410,3410,3410,3410,0
20250401,174900,1205603437,3410,3410,3410,3410,0
20250401,174800,1205603437,3410,3410,3410,3410,0
20250401,174700,1205603437,3410,3410,3410,3410,0
20250401,174600,1205603437,3410,3410,3410,3410,0
20250401,174500,1205603437,3410,3410,3410,3410,0
20250401,174400,1205603437,3410,3410,3410,3410,7346
20250401,174300,1205603437,3410,3410,3410,3410,0
20250401,174200,1205603437,3410,3410,3410,3410,0
20250401,174100,1205603437,3410,3410,3410,3410,0
20250401,174000,1205603437,3410,3410,3410,3410,0
20250401,173900,1205603437,3410,3410,3410,3410,0
20250401,173800,1205603437,3410,3410,3410,3410,0
20250401,173700,1205603437,3410,3410,3410,3410,0
20250401,173600,1205603437,3410,3410,3410,3410,0
20250401,173500,1205603437,3410,3410,3410,3410,0
20250401,173400,1205603437,3410,3410,3410,3410,0
20250401,173300,1205603437,3410,3410,3410,3410,0
20250401,173200,1205603437,3410,3410,3410,3410,0
20250401,173100,1205603437,3410,3410,3410,3410,0
20250401,173000,1205603437,3410,3410,3410,3410,0
20250401,172900,1205603437,3410,3410,3410,3410,0
20250401,172800,1205603437,3410,3410,3410,3410,0
20250401,172700,1205603437,3410,3410,3410,3410,0
20250401,172600,1205603437,3410,3410,3410,3410,0
20250401,172500,1205603437,3410,3410,3410,3410,0
20250401,172400,1205603437,3410,3410,3410,3410,0
20250401,172300,1205603437,3410,3410,3410,3410,0
20250401,172200,1205603437,3410,3410,3410,3410,0
20250401,172100,1205603437,3410,3410,3410,3410,0
20250401,172000,1205603437,3410,3410,3410,3410,0
20250401,171900,1205603437,3410,3410,3410,3410,0
20250401,171800,1205603437,3410,3410,3410,3410,0
20250401,171700,1205603437,3410,3410,3410,3410,0
20250401,171600,1205603437,3410,3410,3410,3410,0
20250401,171500,1205603437,3410,3410,3410,3410,0
20250401,171400,1205603437,3410,3410,3410,3410,7346
20250401,171300,1205603437,3410,3410,3410,3410,0
20250401,171200,1205603437,3410,3410,3410,3410,0
20250401,171100,1205603437,3410,3410,3410,3410,0
20250401,171000,1205603437,3410,3410,3410,3410,0
20250401,170900,1205603437,3410,3410,3410,3410,0
20250401,170800,1205603437,3410,3410,3410,3410,0
20250401,170700,1205603437,3410,3410,3410,3410,0
20250401,170600,1205603437,3410,3410,3410,3410,0
20250401,170500,1205603437,3410,3410,3410,3410,0
20250401,170400,1205603437,3410,3410,3410,3410,0
20250401,170300,1205603437,3410,3410,3410,3410,0
20250401,170200,1205603437,3410,3410,3410,3410,0
20250401,170100,1205603437,3410,3410,3410,3410,0
20250401,170000,1205603437,3410,3410,3410,3410,0
20250401,165900,1205603437,3410,3410,3410,3410,0
20250401,165800,1205603437,3410,3410,3410,3410,0
20250401,165700,1205603437,3410,3410,3410,3410,0
20250401,165600,1205603437,3410,3410,3410,3410,0
20250401,165500,1205603437,3410,3410,3410,3410,0
20250401,165400,1205603437,3410,3410,3410,3410,0
20250401,165300,1205603437,3410,3410,3410,3410,0
20250401,165200,1205603437,3410,3410,3410,3410,0
20250401,165100,1205603437,3410,3410,3410,3410,0
20250401,165000,1205603437,3410,3410,3410,3410,0
20250401,164900,1205603437,3410,3410,3410,3410,0
20250401,164800,1205603437,3410,3410,3410,3410,0
20250401,164700,1205603437,3410,3410,3410,3410,0
20250401,164600,1205603437,3410,3410,3410,3410,0
20250401,164500,1205603437,3410,3410,3410,3410,0
20250401,164400,1205603437,3410,3410,3410,3410,7346
20250401,164300,1205603437,3410,3410,3410,3410,0
20250401,164200,1205603437,3410,3410,3410,3410,0
20250401,164100,1205603437,3410,3410,3410,3410,0
20250401,164000,1205603437,3410,3410,3410,3410,0
20250401,163900,1205603437,3410,3410,3410,3410,0
20250401,163800,1205603437,3410,3410,3410,3410,0
20250401,163700,1205603437,3410,3410,3410,3410,0
20250401,163600,1205603437,3410,3410,3410,3410,0
20250401,163500,1205603437,3410,3410,3410,3410,0
20250401,163400,1205603437,3410,3410,3410,3410,0
20250401,163300,1205603437,3410,3410,3410,3410,0
20250401,163200,1205603437,3410,3410,3410,3410,0
20250401,163100,1205603437,3410,3410,3410,3410,0
20250401,163000,1205603437,3410,3410,3410,3410,0
20250401,162900,1205603437,3410,3410,3410,3410,0
20250401,162800,1205603437,3410,3410,3410,3410,0
20250401,162700,1205603437,3410,3410,3410,3410,0
20250401,162600,1205603437,3410,3410,3410,3410,0
20250401,162500,1205603437,3410,3410,3410,3410,0
20250401,162400,1205603437,3410,3410,3410,3410,0
20250401,162300,1205603437,3410,3410,3410,3410,0
20250401,162200,1205603437,3410,3410,3410,3410,0
20250401,162100,1205603437,3410,3410,3410,3410,0
20250401,162000,1205603437,3410,3410,3410,3410,0
20250401,161900,1205603437,3410,3410,3410,3410,0
20250401,161800,1205603437,3410,3410,3410,3410,0
20250401,161700,1205603437,3410,3410,3410,3410,0
20250401,161600,1205603437,3410,3410,3410,3410,0
20250401,161500,1205603437,3410,3410,3410,3410,0
20250401,161400,1205603437,3410,3410,3410,3410,7346
20250401,161300,1205603437,3410,3410,3410,3410,0
20250401,161200,1205603437,3410,3410,3410,3410,0
20250401,161100,1205603437,3410,3410,3410,3410,0
20250401,161000,1205603437,3410,3410,3410,3410,0
20250401,160900,1205603437,3410,3410,3410,3410,0
20250401,160800,1205603437,3410,3410,3410,3410,0
20250401,160700,1205603437,3410,3410,3410,3410,0
20250401,160600,1205603437,3410,3410,3410,3410,0
20250401,160500,1205603437,3410,3410,3410,3410,0
20250401,160400,1205603437,3410,3410,3410,3410,0
20250401,160300,1205603437,3410,3410,3410,3410,0
20250401,160200,1205603437,3410,3410,3410,3410,0
20250401,160100,1205603437,3410,3410,3410,3410,0
20250401,160000,1205603437,3410,3410,3410,3410,0
20250401,155900,1205603437,3410,3410,3410,3410,0
20250401,155800,1205603437,3410,3410,3410,3410,0
20250401,155700,1205603437,3410,3410,3410,3410,0
20250401,155600,1205603437,3410,3410,3410,3410,0
20250401,155500,1205603437,3410,3410,3410,3410,0
20250401,155400,1205603437,3410,3410,3410,3410,0
20250401,155300,1205603437,3410,3410,3410,3410,0
20250401,155200,1205603437,3410,3410,3410,3410,0
20250401,155100,1205603437,3410,3410,3410,3410,0
20250401,155000,1205603437,3410,3410,3410,3410,0
20250401,154900,1205603437,3410,3410,3410,3410,0
20250401,154800,1205603437,3410,3410,3410,3410,0
20250401,154700,1205603437,3410,3410,3410,3410,0
20250401,154600,1205603437,3410,3410,3410,3410,0
20250401,154500,1205603437,3410,3410,3410,3410,0
20250401,154400,1205603437,3410,3410,3410,3410,7346
20250401,154300,1205603437,3410,3410,3410,3410,0
20250401,154200,1205603437,3410,3410,3410,3410,0
20250401,154100,1205603437,3410,3410,3410,3410,0
20250401,154000,1205603437,3410,3410,3410,3410,0
20250401,153900,1205603437,3410,3410,3410,3410,0
20250401,153800,1205603437,3410,3410,3410,3410,0
20250401,153700,1205603437,3410,3410,3410,3410,0
20250401,153600,1205603437,3410,3410,3410,3410,0
20250401,153500,1205603437,3410,3410,3410,3410,0
20250401,153400,1205603437,3410,3410,3410,3410,0
20250401,153300,1205603437,3410,3410,3410,3410,0
20250401,153200,1205603437,3410,3410,3410,3410,0
20250401,153100,1205603437,3410,3410,3410,3410,0
20250401,153000,1205603437,3410,3410,3410,3410,7346
20250401,152900,1180553577,3485,3485,3485,3485,0
20250401,152800,1180553577,3485,3485,3485,3485,0
20250401,152700,1180553577,3485,3485,3485,3485,0
20250401,152600,1180553577,3485,3485,3485,3485,0
20250401,152500,1180553577,3485,3485,3485,3485,0
20250401,152400,1180553577,3485,3485,3485,3485,0
20250401,152300,1180553577,3485,3485,3485,3485,0
20250401,152200,1180553577,3485,3485,3485,3485,0
20250401,152100,1180553577,3485,3485,3485,3485,0
20250401,152000,1180553577,3485,3485,3485,3485,0
20250401,151900,1180553577,3485,3480,3485,3480,135
20250401,151800,1180083767,3445,3485,3485,3440,186
20250401,151700,1179438767,3485,3485,3485,3485,287
20250401,151600,1178438572,3485,3485,3485,3435,260
20250401,151500,1177535392,3485,3485,3485,3485,0
20250401,151400,1177535392,3485,3485,3485,3485,1
20250401,151300,1177531907,3435,3470,3470,3410,10681
20250401,151200,1140857917,3490,3485,3490,3485,934
20250401,151100,1137600552,3475,3480,3480,3475,507
20250401,151000,1135836572,3480,3475,3480,3475,6
20250401,150900,1135815697,3455,3455,3455,3455,0
20250401,150800,1135815697,3455,3455,3455,3455,0
20250401,150700,1135815697,3455,3455,3455,3455,0
20250401,150600,1135815697,3455,3490,3490,3455,648
20250401,150500,1133559357,3490,3460,3490,3460,307
20250401,150400,1132496987,3460,3450,3460,3450,132
20250401,150300,1132040277,3455,3455,3455,3455,0
20250401,150200,1132040277,3455,3455,3455,3455,0
20250401,150100,1132040277,3455,3455,3455,3455,0
20250401,150000,1132040277,3455,3455,3455,3455,0
20250401,145900,1132040277,3455,3455,3455,3455,0
20250401,145800,1132040277,3455,3455,3455,3455,0
20250401,145700,1132040277,3455,3455,3455,3455,4
20250401,145600,1132026457,3445,3445,3445,3445,221
20250401,145500,1131265112,3430,3430,3430,3430,0
20250401,145400,1131265112,3430,3430,3430,3430,0
20250401,145300,1131265112,3430,3430,3430,3430,0
20250401,145200,1131265112,3430,3430,3430,3430,1
20250401,145100,1131261682,3425,3425,3425,3425,0
20250401,145000,1131261682,3425,3425,3425,3425,0
20250401,144900,1131261682,3425,3435,3435,3425,700
20250401,144800,1128859387,3435,3435,3435,3435,0
20250401,144700,1128859387,3435,3465,3465,3435,2795
20250401,144600,1119233512,3470,3490,3490,3470,253
20250401,144500,1118355522,3500,3500,3500,3500,0
20250401,144400,1118355522,3500,3500,3500,3500,0
20250401,144300,1118355522,3500,3500,3500,3500,0
20250401,144200,1118355522,3500,3500,3500,3500,0
20250401,144100,1118355522,3500,3500,3500,3500,0
20250401,144000,1118355522,3500,3500,3500,3500,489
20250401,143900,1116644022,3500,3500,3500,3500,0
20250401,143800,1116644022,3500,3500,3500,3500,0
20250401,143700,1116644022,3500,3500,3500,3500,0
20250401,143600,1116644022,3500,3500,3500,3500,0
20250401,143500,1116644022,3500,3500,3500,3500,0
20250401,143400,1116644022,3500,3500,3500,3500,444
20250401,143300,1115090022,3505,3480,3505,3480,312
20250401,143200,1113997742,3460,3460,3460,3460,0
20250401,143100,1113997742,3460,3460,3460,3460,444
20250401,143000,1112461502,3480,3495,3495,3480,10
20250401,142900,1112426627,3500,3500,3500,3500,4
20250401,142800,1112412627,3500,3500,3500,3500,26
20250401,142700,1112321627,3500,3485,3500,3485,1022
20250401,142600,1108746727,3480,3480,3480,3480,3
20250401,142500,1108736287,3480,3480,3480,3455,5010
20250401,142400,1091426462,3480,3480,3480,3480,0
20250401,142300,1091426462,3480,3475,3480,3475,300
20250401,142200,1090382962,3485,3480,3485,3480,448
20250401,142100,1088823902,3485,3455,3485,3455,1307
20250401,142000,1084272742,3455,3450,3455,3450,68
20250401,141900,1084037827,3455,3472,3480,3415,6151
20250401,141800,1062890608,3477,3477,3477,3477,0
20250401,141700,1062890608,3477,3477,3477,3477,1
20250401,141600,1062887131,3477,3465,3490,3465,265
20250401,141500,1061965832,3490,3490,3490,3490,4
20250401,141400,1061951872,3490,3485,3490,3485,206
20250401,141300,1061233957,3485,3485,3485,3485,5
20250401,141200,1061216532,3485,3485,3485,3485,5
20250401,141100,1061199107,3485,3485,3485,3475,162
20250401,141000,1060635127,3485,3485,3485,3485,82
20250401,140900,1060349357,3465,3465,3465,3465,0
20250401,140800,1060349357,3465,3465,3465,3465,0
20250401,140700,1060349357,3465,3480,3480,3465,3300
20250401,140600,1048907517,3480,3485,3485,3480,7
20250401,140500,1048883147,3480,3495,3495,3480,134
20250401,140400,1048416797,3495,3495,3495,3495,106
20250401,140300,1048046327,3495,3495,3495,3495,5
20250401,140200,1048028852,3495,3495,3495,3495,32
20250401,140100,1047917012,3495,3500,3500,3480,293
20250401,140000,1046897032,3500,3500,3500,3500,30
20250401,135900,1046792032,3500,3490,3500,3480,3661
20250401,135800,1034033452,3485,3485,3485,3485,304
20250401,135700,1032974012,3480,3475,3480,3475,2
20250401,135600,1032967057,3475,3485,3485,3475,220
20250401,135500,1032200557,3480,3475,3480,3475,442
20250401,135400,1030663107,3465,3465,3465,3465,157
20250401,135300,1030119102,3475,3475,3475,3475,110
20250401,135200,1029736852,3470,3470,3470,3470,0
20250401,135100,1029736852,3470,3470,3470,3470,0
20250401,135000,1029736852,3470,3465,3475,3450,1345
20250401,134900,1025066202,3465,3455,3465,3455,416
20250401,134800,1023627727,3455,3455,3455,3455,89
20250401,134700,1023320232,3425,3425,3425,3425,0
20250401,134600,1023320232,3425,3425,3425,3425,1000
20250401,134500,1019895232,3455,3440,3455,3440,1260
20250401,134400,1015545547,3440,3440,3440,3440,284
20250401,134300,1014568587,3440,3440,3440,3440,0
20250401,134200,1014568587,3440,3435,3440,3435,870
20250401,134100,1011577737,3430,3415,3430,3415,161
20250401,134000,1011026797,3435,3435,3435,3435,0
20250401,133900,1011026797,3435,3435,3435,3435,0
20250401,133800,1011026797,3435,3435,3435,3435,0
20250401,133700,1011026797,3435,3410,3435,3410,379
20250401,133600,1009729932,3435,3435,3435,3435,1
20250401,133500,1009726497,3405,3435,3435,3405,7811
20250401,133400,983129202,3435,3430,3435,3430,142
20250401,133300,982641892,3430,3430,3430,3430,240
20250401,133200,981818692,3405,3405,3405,3405,0
20250401,133100,981818692,3405,3420,3420,3405,6000
20250401,133000,961369892,3440,3425,3440,3425,363
20250401,132900,960123967,3425,3425,3425,3425,0
20250401,132800,960123967,3425,3415,3425,3415,51
20250401,132700,959949547,3425,3420,3425,3415,233
20250401,132600,959151862,3420,3420,3420,3420,3
20250401,132500,959141602,3400,3400,3400,3400,0
20250401,132400,959141602,3400,3410,3410,3400,1100
20250401,132300,955397562,3400,3400,3400,3400,0
20250401,132200,955397562,3400,3410,3415,3400,500
20250401,132100,953696512,3430,3430,3430,3430,80
20250401,132000,953422112,3430,3425,3430,3425,150
20250401,131900,952908112,3405,3405,3405,3405,1
20250401,131800,952904707,3430,3430,3430,3430,1
20250401,131700,952901277,3400,3400,3400,3400,2
20250401,131600,952894477,3430,3430,3430,3430,50
20250401,131500,952722977,3400,3400,3400,3400,0
20250401,131400,952722977,3400,3430,3430,3400,5299
20250401,131300,934700192,3440,3435,3445,3435,521
20250401,131200,932907707,3440,3440,3440,3440,0
20250401,131100,932907707,3440,3420,3445,3420,288
20250401,131000,931921592,3420,3420,3420,3420,71
20250401,130900,931678772,3420,3450,3450,3420,502
20250401,130800,929955882,3430,3400,3430,3400,967
20250401,130700,926661787,3400,3400,3400,3400,107
20250401,130600,926297987,3400,3395,3400,3395,24
20250401,130500,926216402,3390,3390,3390,3390,0
20250401,130400,926216402,3390,3390,3390,3390,300
20250401,130300,925199402,3390,3390,3390,3390,300
20250401,130200,924182402,3390,3390,3390,3390,422
20250401,130100,922751822,3390,3390,3390,3390,300
20250401,130000,921734822,3385,3385,3385,3385,0
20250401,125900,921734822,3385,3410,3410,3385,240
20250401,125800,920921422,3375,3400,3400,3375,871
20250401,125700,917970442,3400,3405,3405,3400,2210
20250401,125600,910454847,3410,3415,3415,3410,954
20250401,125500,907201552,3415,3415,3415,3415,20
20250401,125400,907133252,3410,3410,3410,3410,0
20250401,125300,907133252,3410,3425,3425,3410,68
20250401,125200,906901342,3430,3430,3430,3430,804
20250401,125100,904143622,3435,3435,3435,3435,172
20250401,125000,903552802,3435,3430,3435,3430,1401
20250401,124900,898745367,3430,3430,3430,3430,1197
20250401,124800,894639657,3425,3425,3425,3425,231
20250401,124700,893848482,3430,3430,3430,3430,1
20250401,124600,893845052,3425,3425,3425,3425,93
20250401,124500,893526527,3425,3425,3425,3425,50
20250401,124400,893355277,3430,3430,3430,3430,0
20250401,124300,893355277,3430,3405,3430,3405,123
20250401,124200,892936437,3405,3410,3410,3405,750
20250401,124100,890380622,3435,3410,3435,3410,2300
20250401,124000,882503622,3410,3410,3410,3410,33
20250401,123900,882391092,3410,3420,3420,3410,1002
20250401,123800,878968117,3420,3420,3420,3420,28
20250401,123700,878872357,3425,3425,3425,3425,0
20250401,123600,878872357,3425,3425,3425,3425,2
20250401,123500,878865507,3435,3435,3435,3435,0
20250401,123400,878865507,3435,3435,3435,3435,30
20250401,123300,878762457,3435,3435,3435,3435,50
20250401,123200,878590707,3425,3425,3425,3425,1015
20250401,123100,875114332,3420,3420,3420,3420,0
20250401,123000,875114332,3420,3420,3420,3420,0
20250401,122900,875114332,3420,3420,3420,3420,500
20250401,122800,873404332,3430,3430,3430,3430,0
20250401,122700,873404332,3430,3430,3430,3430,1
20250401,122600,873400902,3440,3440,3440,3440,0
20250401,122500,873400902,3440,3420,3440,3420,898
20250401,122400,870314037,3405,3415,3415,3405,121
20250401,122300,869902022,3425,3425,3425,3425,0
20250401,122200,869902022,3425,3420,3425,3420,1287
20250401,122100,865500432,3415,3415,3415,3415,1
20250401,122000,865497017,3415,3410,3415,3410,347
20250401,121900,864313512,3410,3410,3410,3410,0
20250401,121800,864313512,3410,3410,3410,3410,0
20250401,121700,864313512,3410,3410,3410,3410,0
20250401,121600,864313512,3410,3425,3425,3410,862
20250401,121500,861361237,3400,3405,3430,3400,802
20250401,121400,858631877,3405,3425,3430,3400,2622
20250401,121300,849702132,3425,3445,3445,3425,52
20250401,121200,849523517,3440,3440,3440,3440,285
20250401,121100,848543117,3450,3450,3450,3440,2210
20250401,121000,840930580,3450,3450,3450,3450,22
20250401,120900,840854680,3445,3440,3450,3440,245
20250401,120800,840011815,3445,3445,3445,3445,177
20250401,120700,839402050,3445,3445,3445,3445,10
20250401,120600,839367600,3440,3450,3450,3440,1534
20250401,120500,834088375,3450,3450,3450,3450,21
20250401,120400,834015925,3465,3465,3465,3465,572
20250401,120300,832033945,3465,3460,3465,3460,110
20250401,120200,831653285,3460,3440,3460,3440,283
20250401,120100,830677680,3440,3440,3440,3440,110
20250401,120000,830299280,3415,3415,3415,3415,0
20250401,115900,830299280,3415,3440,3440,3415,104
20250401,115800,829944023,3415,3430,3435,3415,698
20250401,115700,827547708,3430,3405,3430,3405,2162
20250401,115600,820170773,3405,3405,3405,3400,2911
20250401,115500,810260123,3405,3435,3435,3405,1985
20250401,115400,803498198,3435,3432,3435,3430,702
20250401,115300,801088891,3430,3410,3430,3410,799
20250401,115200,798358321,3440,3430,3440,3430,569
20250401,115100,796405871,3405,3415,3415,3405,1456
20250401,115000,791439516,3420,3405,3425,3405,1369
20250401,114900,786765236,3410,3430,3435,3410,5935
20250401,114800,766488111,3435,3470,3470,3435,2161
20250401,114700,759033366,3470,3480,3490,3470,989
20250401,114600,755597366,3495,3505,3520,3490,5864
20250401,114500,735074491,3520,3510,3520,3505,2227
20250401,114400,727267206,3530,3540,3540,3515,2811
20250401,114300,717378741,3550,3550,3570,3550,106
20250401,114200,717000661,3550,3550,3570,3550,5129
20250401,114100,698790876,3550,3535,3550,3535,1788
20250401,114000,692462961,3535,3545,3545,3520,2959
20250401,113900,682033264,3542,3535,3550,3535,1856
20250401,113800,675468577,3535,3575,3575,3535,2991
20250401,113700,664829922,3575,3570,3575,3562,2796
20250401,113600,654855224,3570,3535,3570,3535,3435
20250401,113500,642655559,3540,3540,3540,3515,4013
20250401,113400,628496139,3540,3560,3575,3515,14644
20250401,113300,576747024,3560,3530,3560,3515,3914
20250401,113200,562947929,3535,3520,3550,3510,12824
20250401,113100,517588049,3550,3510,3565,3510,11312
20250401,113000,477667274,3505,3505,3505,3505,0
20250401,112900,477667274,3505,3485,3505,3485,13905
20250401,112800,429101449,3460,3480,3485,3460,2186
20250401,112700,421520329,3480,3480,3480,3465,3990
20250401,112600,407637294,3480,3485,3485,3480,495
20250401,112500,405914689,3480,3465,3480,3465,3894
20250401,112400,392375304,3465,3465,3475,3465,3178
20250401,112300,381349019,3460,3435,3460,3435,1074
20250401,112200,377646844,3420,3420,3420,3420,50
20250401,112100,377475844,3445,3445,3445,3445,10
20250401,112000,377441394,3445,3435,3450,3435,1467
20250401,111900,372390594,3435,3445,3450,3415,931
20250401,111800,369204479,3440,3445,3445,3435,212
20250401,111700,368474739,3450,3440,3465,3440,882
20250401,111600,365429994,3430,3390,3430,3390,4643
20250401,111500,349530334,3380,3400,3400,3380,891
20250401,111400,346508834,3400,3400,3400,3400,284
20250401,111300,345543234,3395,3405,3405,3395,5903
20250401,111200,325448929,3405,3405,3405,3405,1486
20250401,111100,320389099,3405,3405,3405,3405,1
20250401,111000,320385694,3420,3450,3450,3400,2914
20250401,110900,310429709,3450,3430,3450,3430,985
20250401,110800,307038399,3430,3415,3430,3415,1819
20250401,110700,300817454,3405,3405,3435,3400,1753
20250401,110600,294855894,3400,3435,3435,3400,5964
20250401,110500,274574619,3435,3430,3440,3400,1371
20250401,110400,269888759,3430,3440,3440,3395,5022
20250401,110300,252701919,3465,3460,3475,3430,5814
20250401,110200,232679909,3460,3445,3460,3445,1551
20250401,110100,227328449,3445,3465,3470,3445,1870
20250401,110000,220861304,3470,3465,3470,3465,1718
20250401,105900,214899894,3470,3470,3470,3465,981
20250401,105800,211496024,3475,3445,3475,3435,2139
20250401,105700,204117504,3465,3435,3480,3435,6069
20250401,105600,183095874,3440,3445,3470,3420,5280
20250401,105500,164879904,3445,3430,3450,3415,3549
20250401,105400,152681579,3435,3395,3435,3380,3989
20250401,105300,139061980,3395,3380,3395,3380,255
20250401,105200,138198505,3370,3360,3375,3360,2018
20250401,105100,131399430,3345,3360,3395,3305,3164
20250401,105000,120869605,3340,3360,3380,3340,286
20250401,104900,119912945,3360,3380,3380,3360,1013
20250401,104800,116499005,3380,3380,3390,3380,2317
20250401,104700,108667175,3380,3400,3400,3375,61
20250401,104600,108460985,3315,3430,3435,3315,1268
20250401,104500,104188910,3440,3335,3440,3335,8100
20250401,104400,76624110,3330,3290,3330,3290,709
20250401,104300,74275515,3265,3265,3265,3265,3
20250401,104200,74265720,3280,3210,3285,3210,4973
20250401,104100,58029750,3210,3190,3210,3190,1370
20250401,104000,53651260,3190,3190,3190,3190,5
20250401,103900,53635310,3190,3190,3190,3190,0
20250401,103800,53635310,3190,3190,3190,3190,0
20250401,103700,53635310,3190,3190,3190,3190,0
20250401,103600,53635310,3190,3190,3190,3190,0
20250401,103500,53635310,3190,3190,3190,3190,0
20250401,103400,53635310,3190,3190,3190,3190,0
20250401,103300,53635310,3190,3190,3190,3190,0
20250401,103200,53635310,3190,3190,3190,3190,0
20250401,103100,53635310,3190,3165,3190,3160,101
20250401,103000,53315870,3190,3190,3190,3165,102
20250401,102900,52992760,3170,3170,3170,3170,1
20250401,102800,52989590,3195,3195,3195,3195,0
20250401,102700,52989590,3195,3195,3195,3195,0
20250401,102600,52989590,3195,3195,3195,3195,0
20250401,102500,52989590,3195,3195,3195,3195,0
20250401,102400,52989590,3195,3195,3195,3195,0
20250401,102300,52989590,3195,3195,3195,3195,0
20250401,102200,52989590,3195,3200,3200,3195,322
20250401,102100,51959980,3200,3180,3200,3165,51
20250401,102000,51797810,3200,3200,3200,3200,0
20250401,101900,51797810,3200,3200,3200,3200,0
20250401,101800,51797810,3200,3200,3200,3200,0
20250401,101700,51797810,3200,3200,3200,3200,0
20250401,101600,51797810,3200,3200,3200,3200,0
20250401,101500,51797810,3200,3200,3200,3200,0
20250401,101400,51797810,3200,3200,3200,3200,0
20250401,101300,51797810,3200,3200,3200,3200,412
20250401,101200,50479410,3200,3190,3200,3190,666
20250401,101100,48354660,3190,3190,3190,3190,0
20250401,101000,48354660,3190,3190,3190,3190,2
20250401,100900,48348280,3185,3185,3185,3185,2311
20250401,100800,40987745,3185,3185,3185,3185,0
20250401,100700,40987745,3185,3185,3185,3185,0
20250401,100600,40987745,3185,3185,3185,3185,0
20250401,100500,40987745,3185,3185,3185,3185,0
20250401,100400,40987745,3185,3185,3185,3185,0
20250401,100300,40987745,3185,3170,3185,3170,16
20250401,100200,40936990,3185,3185,3185,3185,4
20250401,100100,40924250,3175,3175,3175,3175,0
20250401,100000,40924250,3175,3175,3175,3175,2
20250401,095900,40917900,3185,3185,3185,3185,0
20250401,095800,40917900,3185,3185,3185,3185,0
20250401,095700,40917900,3185,3185,3185,3185,0
20250401,095600,40917900,3185,3170,3185,3155,501
20250401,095500,39333740,3185,3185,3185,3185,1
20250401,095400,39330555,3170,3170,3170,3170,2
20250401,095300,39324215,3190,3190,3190,3190,1
20250401,095200,39321025,3175,3175,3175,3175,15
20250401,095100,39273400,3190,3190,3190,3190,0
20250401,095000,39273400,3190,3190,3190,3175,14
20250401,094900,39228895,3195,3195,3195,3195,0
20250401,094800,39228895,3195,3195,3195,3195,51
20250401,094700,39065950,3195,3195,3195,3195,0
20250401,094600,39065950,3195,3175,3195,3175,9
20250401,094500,39037295,3200,3200,3200,3200,0
20250401,094400,39037295,3200,3195,3200,3195,2
20250401,094300,39030900,3170,3170,3170,3170,10
20250401,094200,38999200,3200,3200,3200,3200,10
20250401,094100,38967200,3200,3200,3200,3200,0
20250401,094000,38967200,3200,3200,3200,3200,1000
20250401,093900,35767200,3200,3200,3200,3200,1
20250401,093800,35764000,3200,3200,3200,3200,0
20250401,093700,35764000,3200,3175,3200,3175,51
20250401,093600,35602050,3225,3175,3225,3175,624
20250401,093500,33620800,3175,3180,3180,3175,300
20250401,093400,32667615,3230,3195,3230,3195,250
20250401,093300,31868830,3195,3195,3195,3195,258
20250401,093200,31044520,3195,3200,3200,3195,305
20250401,093100,30068580,3200,3210,3210,3200,140
20250401,093000,29619695,3215,3215,3215,3215,2
20250401,092900,29613265,3220,3220,3220,3220,1
20250401,092800,29610045,3205,3205,3205,3205,50
20250401,092700,29449795,3225,3225,3225,3225,0
20250401,092600,29449795,3225,3225,3225,3225,18
20250401,092500,29391745,3235,3235,3235,3235,0
20250401,092400,29391745,3235,3235,3235,3235,20
20250401,092300,29327045,3235,3235,3235,3225,782
20250401,092200,26800215,3265,3265,3265,3265,0
20250401,092100,26800215,3265,3240,3265,3240,1013
20250401,092000,23518070,3235,3270,3270,3235,80
20250401,091900,23256820,3275,3275,3275,3275,0
20250401,091800,23256820,3275,3275,3275,3275,0
20250401,091700,23256820,3275,3275,3275,3275,307
20250401,091600,22251395,3250,3250,3250,3250,147
20250401,091500,21773645,3250,3220,3250,3220,3426
20250401,091400,10715510,3220,3220,3220,3220,31
20250401,091300,10615690,3220,3220,3220,3220,6
20250401,091200,10596370,3225,3225,3225,3225,0
20250401,091100,10596370,3225,3225,3225,3225,583
20250401,091000,8716195,3225,3225,3225,3225,0
20250401,090900,8716195,3225,3220,3225,3220,531
20250401,090800,7006220,3220,3220,3220,3220,72
20250401,090700,6774380,3220,3220,3220,3220,0
20250401,090600,6774380,3220,3220,3220,3220,310
20250401,090500,5776180,3230,3230,3230,3230,1
20250401,090400,5772950,3175,3175,3175,3175,0
20250401,090300,5772950,3175,3175,3175,3175,5
20250401,090200,5757075,3250,3250,3250,3250,5
20250401,090100,5740825,3250,3200,3250,3105,1601
20250401,090000,720940,3190,3190,3190,3190,226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 1205603437 3410 3410 3410 3410 7346
3 20250401 194300 1205603437 3410 3410 3410 3410 0
4 20250401 194200 1205603437 3410 3410 3410 3410 0
5 20250401 194100 1205603437 3410 3410 3410 3410 0
6 20250401 194000 1205603437 3410 3410 3410 3410 0
7 20250401 193900 1205603437 3410 3410 3410 3410 0
8 20250401 193800 1205603437 3410 3410 3410 3410 0
9 20250401 193700 1205603437 3410 3410 3410 3410 0
10 20250401 193600 1205603437 3410 3410 3410 3410 0
11 20250401 193500 1205603437 3410 3410 3410 3410 0
12 20250401 193400 1205603437 3410 3410 3410 3410 0
13 20250401 193300 1205603437 3410 3410 3410 3410 0
14 20250401 193200 1205603437 3410 3410 3410 3410 0
15 20250401 193100 1205603437 3410 3410 3410 3410 0
16 20250401 193000 1205603437 3410 3410 3410 3410 0
17 20250401 192900 1205603437 3410 3410 3410 3410 0
18 20250401 192800 1205603437 3410 3410 3410 3410 0
19 20250401 192700 1205603437 3410 3410 3410 3410 0
20 20250401 192600 1205603437 3410 3410 3410 3410 0
21 20250401 192500 1205603437 3410 3410 3410 3410 0
22 20250401 192400 1205603437 3410 3410 3410 3410 0
23 20250401 192300 1205603437 3410 3410 3410 3410 0
24 20250401 192200 1205603437 3410 3410 3410 3410 0
25 20250401 192100 1205603437 3410 3410 3410 3410 0
26 20250401 192000 1205603437 3410 3410 3410 3410 0
27 20250401 191900 1205603437 3410 3410 3410 3410 0
28 20250401 191800 1205603437 3410 3410 3410 3410 0
29 20250401 191700 1205603437 3410 3410 3410 3410 0
30 20250401 191600 1205603437 3410 3410 3410 3410 0
31 20250401 191500 1205603437 3410 3410 3410 3410 0
32 20250401 191400 1205603437 3410 3410 3410 3410 7346
33 20250401 191300 1205603437 3410 3410 3410 3410 0
34 20250401 191200 1205603437 3410 3410 3410 3410 0
35 20250401 191100 1205603437 3410 3410 3410 3410 0
36 20250401 191000 1205603437 3410 3410 3410 3410 0
37 20250401 190900 1205603437 3410 3410 3410 3410 0
38 20250401 190800 1205603437 3410 3410 3410 3410 0
39 20250401 190700 1205603437 3410 3410 3410 3410 0
40 20250401 190600 1205603437 3410 3410 3410 3410 0
41 20250401 190500 1205603437 3410 3410 3410 3410 0
42 20250401 190400 1205603437 3410 3410 3410 3410 0
43 20250401 190300 1205603437 3410 3410 3410 3410 0
44 20250401 190200 1205603437 3410 3410 3410 3410 0
45 20250401 190100 1205603437 3410 3410 3410 3410 0
46 20250401 190000 1205603437 3410 3410 3410 3410 0
47 20250401 185900 1205603437 3410 3410 3410 3410 0
48 20250401 185800 1205603437 3410 3410 3410 3410 0
49 20250401 185700 1205603437 3410 3410 3410 3410 0
50 20250401 185600 1205603437 3410 3410 3410 3410 0
51 20250401 185500 1205603437 3410 3410 3410 3410 0
52 20250401 185400 1205603437 3410 3410 3410 3410 0
53 20250401 185300 1205603437 3410 3410 3410 3410 0
54 20250401 185200 1205603437 3410 3410 3410 3410 0
55 20250401 185100 1205603437 3410 3410 3410 3410 0
56 20250401 185000 1205603437 3410 3410 3410 3410 0
57 20250401 184900 1205603437 3410 3410 3410 3410 0
58 20250401 184800 1205603437 3410 3410 3410 3410 0
59 20250401 184700 1205603437 3410 3410 3410 3410 0
60 20250401 184600 1205603437 3410 3410 3410 3410 0
61 20250401 184500 1205603437 3410 3410 3410 3410 0
62 20250401 184400 1205603437 3410 3410 3410 3410 7346
63 20250401 184300 1205603437 3410 3410 3410 3410 0
64 20250401 184200 1205603437 3410 3410 3410 3410 0
65 20250401 184100 1205603437 3410 3410 3410 3410 0
66 20250401 184000 1205603437 3410 3410 3410 3410 0
67 20250401 183900 1205603437 3410 3410 3410 3410 0
68 20250401 183800 1205603437 3410 3410 3410 3410 0
69 20250401 183700 1205603437 3410 3410 3410 3410 0
70 20250401 183600 1205603437 3410 3410 3410 3410 0
71 20250401 183500 1205603437 3410 3410 3410 3410 0
72 20250401 183400 1205603437 3410 3410 3410 3410 0
73 20250401 183300 1205603437 3410 3410 3410 3410 0
74 20250401 183200 1205603437 3410 3410 3410 3410 0
75 20250401 183100 1205603437 3410 3410 3410 3410 0
76 20250401 183000 1205603437 3410 3410 3410 3410 0
77 20250401 182900 1205603437 3410 3410 3410 3410 0
78 20250401 182800 1205603437 3410 3410 3410 3410 0
79 20250401 182700 1205603437 3410 3410 3410 3410 0
80 20250401 182600 1205603437 3410 3410 3410 3410 0
81 20250401 182500 1205603437 3410 3410 3410 3410 0
82 20250401 182400 1205603437 3410 3410 3410 3410 0
83 20250401 182300 1205603437 3410 3410 3410 3410 0
84 20250401 182200 1205603437 3410 3410 3410 3410 0
85 20250401 182100 1205603437 3410 3410 3410 3410 0
86 20250401 182000 1205603437 3410 3410 3410 3410 0
87 20250401 181900 1205603437 3410 3410 3410 3410 0
88 20250401 181800 1205603437 3410 3410 3410 3410 0
89 20250401 181700 1205603437 3410 3410 3410 3410 0
90 20250401 181600 1205603437 3410 3410 3410 3410 0
91 20250401 181500 1205603437 3410 3410 3410 3410 0
92 20250401 181400 1205603437 3410 3410 3410 3410 7346
93 20250401 181300 1205603437 3410 3410 3410 3410 0
94 20250401 181200 1205603437 3410 3410 3410 3410 0
95 20250401 181100 1205603437 3410 3410 3410 3410 0
96 20250401 181000 1205603437 3410 3410 3410 3410 0
97 20250401 180900 1205603437 3410 3410 3410 3410 0
98 20250401 180800 1205603437 3410 3410 3410 3410 0
99 20250401 180700 1205603437 3410 3410 3410 3410 0
100 20250401 180600 1205603437 3410 3410 3410 3410 0
101 20250401 180500 1205603437 3410 3410 3410 3410 0
102 20250401 180400 1205603437 3410 3410 3410 3410 0
103 20250401 180300 1205603437 3410 3410 3410 3410 0
104 20250401 180200 1205603437 3410 3410 3410 3410 0
105 20250401 180100 1205603437 3410 3410 3410 3410 0
106 20250401 180000 1205603437 3410 3410 3410 3410 0
107 20250401 175900 1205603437 3410 3410 3410 3410 0
108 20250401 175800 1205603437 3410 3410 3410 3410 0
109 20250401 175700 1205603437 3410 3410 3410 3410 0
110 20250401 175600 1205603437 3410 3410 3410 3410 0
111 20250401 175500 1205603437 3410 3410 3410 3410 0
112 20250401 175400 1205603437 3410 3410 3410 3410 0
113 20250401 175300 1205603437 3410 3410 3410 3410 0
114 20250401 175200 1205603437 3410 3410 3410 3410 0
115 20250401 175100 1205603437 3410 3410 3410 3410 0
116 20250401 175000 1205603437 3410 3410 3410 3410 0
117 20250401 174900 1205603437 3410 3410 3410 3410 0
118 20250401 174800 1205603437 3410 3410 3410 3410 0
119 20250401 174700 1205603437 3410 3410 3410 3410 0
120 20250401 174600 1205603437 3410 3410 3410 3410 0
121 20250401 174500 1205603437 3410 3410 3410 3410 0
122 20250401 174400 1205603437 3410 3410 3410 3410 7346
123 20250401 174300 1205603437 3410 3410 3410 3410 0
124 20250401 174200 1205603437 3410 3410 3410 3410 0
125 20250401 174100 1205603437 3410 3410 3410 3410 0
126 20250401 174000 1205603437 3410 3410 3410 3410 0
127 20250401 173900 1205603437 3410 3410 3410 3410 0
128 20250401 173800 1205603437 3410 3410 3410 3410 0
129 20250401 173700 1205603437 3410 3410 3410 3410 0
130 20250401 173600 1205603437 3410 3410 3410 3410 0
131 20250401 173500 1205603437 3410 3410 3410 3410 0
132 20250401 173400 1205603437 3410 3410 3410 3410 0
133 20250401 173300 1205603437 3410 3410 3410 3410 0
134 20250401 173200 1205603437 3410 3410 3410 3410 0
135 20250401 173100 1205603437 3410 3410 3410 3410 0
136 20250401 173000 1205603437 3410 3410 3410 3410 0
137 20250401 172900 1205603437 3410 3410 3410 3410 0
138 20250401 172800 1205603437 3410 3410 3410 3410 0
139 20250401 172700 1205603437 3410 3410 3410 3410 0
140 20250401 172600 1205603437 3410 3410 3410 3410 0
141 20250401 172500 1205603437 3410 3410 3410 3410 0
142 20250401 172400 1205603437 3410 3410 3410 3410 0
143 20250401 172300 1205603437 3410 3410 3410 3410 0
144 20250401 172200 1205603437 3410 3410 3410 3410 0
145 20250401 172100 1205603437 3410 3410 3410 3410 0
146 20250401 172000 1205603437 3410 3410 3410 3410 0
147 20250401 171900 1205603437 3410 3410 3410 3410 0
148 20250401 171800 1205603437 3410 3410 3410 3410 0
149 20250401 171700 1205603437 3410 3410 3410 3410 0
150 20250401 171600 1205603437 3410 3410 3410 3410 0
151 20250401 171500 1205603437 3410 3410 3410 3410 0
152 20250401 171400 1205603437 3410 3410 3410 3410 7346
153 20250401 171300 1205603437 3410 3410 3410 3410 0
154 20250401 171200 1205603437 3410 3410 3410 3410 0
155 20250401 171100 1205603437 3410 3410 3410 3410 0
156 20250401 171000 1205603437 3410 3410 3410 3410 0
157 20250401 170900 1205603437 3410 3410 3410 3410 0
158 20250401 170800 1205603437 3410 3410 3410 3410 0
159 20250401 170700 1205603437 3410 3410 3410 3410 0
160 20250401 170600 1205603437 3410 3410 3410 3410 0
161 20250401 170500 1205603437 3410 3410 3410 3410 0
162 20250401 170400 1205603437 3410 3410 3410 3410 0
163 20250401 170300 1205603437 3410 3410 3410 3410 0
164 20250401 170200 1205603437 3410 3410 3410 3410 0
165 20250401 170100 1205603437 3410 3410 3410 3410 0
166 20250401 170000 1205603437 3410 3410 3410 3410 0
167 20250401 165900 1205603437 3410 3410 3410 3410 0
168 20250401 165800 1205603437 3410 3410 3410 3410 0
169 20250401 165700 1205603437 3410 3410 3410 3410 0
170 20250401 165600 1205603437 3410 3410 3410 3410 0
171 20250401 165500 1205603437 3410 3410 3410 3410 0
172 20250401 165400 1205603437 3410 3410 3410 3410 0
173 20250401 165300 1205603437 3410 3410 3410 3410 0
174 20250401 165200 1205603437 3410 3410 3410 3410 0
175 20250401 165100 1205603437 3410 3410 3410 3410 0
176 20250401 165000 1205603437 3410 3410 3410 3410 0
177 20250401 164900 1205603437 3410 3410 3410 3410 0
178 20250401 164800 1205603437 3410 3410 3410 3410 0
179 20250401 164700 1205603437 3410 3410 3410 3410 0
180 20250401 164600 1205603437 3410 3410 3410 3410 0
181 20250401 164500 1205603437 3410 3410 3410 3410 0
182 20250401 164400 1205603437 3410 3410 3410 3410 7346
183 20250401 164300 1205603437 3410 3410 3410 3410 0
184 20250401 164200 1205603437 3410 3410 3410 3410 0
185 20250401 164100 1205603437 3410 3410 3410 3410 0
186 20250401 164000 1205603437 3410 3410 3410 3410 0
187 20250401 163900 1205603437 3410 3410 3410 3410 0
188 20250401 163800 1205603437 3410 3410 3410 3410 0
189 20250401 163700 1205603437 3410 3410 3410 3410 0
190 20250401 163600 1205603437 3410 3410 3410 3410 0
191 20250401 163500 1205603437 3410 3410 3410 3410 0
192 20250401 163400 1205603437 3410 3410 3410 3410 0
193 20250401 163300 1205603437 3410 3410 3410 3410 0
194 20250401 163200 1205603437 3410 3410 3410 3410 0
195 20250401 163100 1205603437 3410 3410 3410 3410 0
196 20250401 163000 1205603437 3410 3410 3410 3410 0
197 20250401 162900 1205603437 3410 3410 3410 3410 0
198 20250401 162800 1205603437 3410 3410 3410 3410 0
199 20250401 162700 1205603437 3410 3410 3410 3410 0
200 20250401 162600 1205603437 3410 3410 3410 3410 0
201 20250401 162500 1205603437 3410 3410 3410 3410 0
202 20250401 162400 1205603437 3410 3410 3410 3410 0
203 20250401 162300 1205603437 3410 3410 3410 3410 0
204 20250401 162200 1205603437 3410 3410 3410 3410 0
205 20250401 162100 1205603437 3410 3410 3410 3410 0
206 20250401 162000 1205603437 3410 3410 3410 3410 0
207 20250401 161900 1205603437 3410 3410 3410 3410 0
208 20250401 161800 1205603437 3410 3410 3410 3410 0
209 20250401 161700 1205603437 3410 3410 3410 3410 0
210 20250401 161600 1205603437 3410 3410 3410 3410 0
211 20250401 161500 1205603437 3410 3410 3410 3410 0
212 20250401 161400 1205603437 3410 3410 3410 3410 7346
213 20250401 161300 1205603437 3410 3410 3410 3410 0
214 20250401 161200 1205603437 3410 3410 3410 3410 0
215 20250401 161100 1205603437 3410 3410 3410 3410 0
216 20250401 161000 1205603437 3410 3410 3410 3410 0
217 20250401 160900 1205603437 3410 3410 3410 3410 0
218 20250401 160800 1205603437 3410 3410 3410 3410 0
219 20250401 160700 1205603437 3410 3410 3410 3410 0
220 20250401 160600 1205603437 3410 3410 3410 3410 0
221 20250401 160500 1205603437 3410 3410 3410 3410 0
222 20250401 160400 1205603437 3410 3410 3410 3410 0
223 20250401 160300 1205603437 3410 3410 3410 3410 0
224 20250401 160200 1205603437 3410 3410 3410 3410 0
225 20250401 160100 1205603437 3410 3410 3410 3410 0
226 20250401 160000 1205603437 3410 3410 3410 3410 0
227 20250401 155900 1205603437 3410 3410 3410 3410 0
228 20250401 155800 1205603437 3410 3410 3410 3410 0
229 20250401 155700 1205603437 3410 3410 3410 3410 0
230 20250401 155600 1205603437 3410 3410 3410 3410 0
231 20250401 155500 1205603437 3410 3410 3410 3410 0
232 20250401 155400 1205603437 3410 3410 3410 3410 0
233 20250401 155300 1205603437 3410 3410 3410 3410 0
234 20250401 155200 1205603437 3410 3410 3410 3410 0
235 20250401 155100 1205603437 3410 3410 3410 3410 0
236 20250401 155000 1205603437 3410 3410 3410 3410 0
237 20250401 154900 1205603437 3410 3410 3410 3410 0
238 20250401 154800 1205603437 3410 3410 3410 3410 0
239 20250401 154700 1205603437 3410 3410 3410 3410 0
240 20250401 154600 1205603437 3410 3410 3410 3410 0
241 20250401 154500 1205603437 3410 3410 3410 3410 0
242 20250401 154400 1205603437 3410 3410 3410 3410 7346
243 20250401 154300 1205603437 3410 3410 3410 3410 0
244 20250401 154200 1205603437 3410 3410 3410 3410 0
245 20250401 154100 1205603437 3410 3410 3410 3410 0
246 20250401 154000 1205603437 3410 3410 3410 3410 0
247 20250401 153900 1205603437 3410 3410 3410 3410 0
248 20250401 153800 1205603437 3410 3410 3410 3410 0
249 20250401 153700 1205603437 3410 3410 3410 3410 0
250 20250401 153600 1205603437 3410 3410 3410 3410 0
251 20250401 153500 1205603437 3410 3410 3410 3410 0
252 20250401 153400 1205603437 3410 3410 3410 3410 0
253 20250401 153300 1205603437 3410 3410 3410 3410 0
254 20250401 153200 1205603437 3410 3410 3410 3410 0
255 20250401 153100 1205603437 3410 3410 3410 3410 0
256 20250401 153000 1205603437 3410 3410 3410 3410 7346
257 20250401 152900 1180553577 3485 3485 3485 3485 0
258 20250401 152800 1180553577 3485 3485 3485 3485 0
259 20250401 152700 1180553577 3485 3485 3485 3485 0
260 20250401 152600 1180553577 3485 3485 3485 3485 0
261 20250401 152500 1180553577 3485 3485 3485 3485 0
262 20250401 152400 1180553577 3485 3485 3485 3485 0
263 20250401 152300 1180553577 3485 3485 3485 3485 0
264 20250401 152200 1180553577 3485 3485 3485 3485 0
265 20250401 152100 1180553577 3485 3485 3485 3485 0
266 20250401 152000 1180553577 3485 3485 3485 3485 0
267 20250401 151900 1180553577 3485 3480 3485 3480 135
268 20250401 151800 1180083767 3445 3485 3485 3440 186
269 20250401 151700 1179438767 3485 3485 3485 3485 287
270 20250401 151600 1178438572 3485 3485 3485 3435 260
271 20250401 151500 1177535392 3485 3485 3485 3485 0
272 20250401 151400 1177535392 3485 3485 3485 3485 1
273 20250401 151300 1177531907 3435 3470 3470 3410 10681
274 20250401 151200 1140857917 3490 3485 3490 3485 934
275 20250401 151100 1137600552 3475 3480 3480 3475 507
276 20250401 151000 1135836572 3480 3475 3480 3475 6
277 20250401 150900 1135815697 3455 3455 3455 3455 0
278 20250401 150800 1135815697 3455 3455 3455 3455 0
279 20250401 150700 1135815697 3455 3455 3455 3455 0
280 20250401 150600 1135815697 3455 3490 3490 3455 648
281 20250401 150500 1133559357 3490 3460 3490 3460 307
282 20250401 150400 1132496987 3460 3450 3460 3450 132
283 20250401 150300 1132040277 3455 3455 3455 3455 0
284 20250401 150200 1132040277 3455 3455 3455 3455 0
285 20250401 150100 1132040277 3455 3455 3455 3455 0
286 20250401 150000 1132040277 3455 3455 3455 3455 0
287 20250401 145900 1132040277 3455 3455 3455 3455 0
288 20250401 145800 1132040277 3455 3455 3455 3455 0
289 20250401 145700 1132040277 3455 3455 3455 3455 4
290 20250401 145600 1132026457 3445 3445 3445 3445 221
291 20250401 145500 1131265112 3430 3430 3430 3430 0
292 20250401 145400 1131265112 3430 3430 3430 3430 0
293 20250401 145300 1131265112 3430 3430 3430 3430 0
294 20250401 145200 1131265112 3430 3430 3430 3430 1
295 20250401 145100 1131261682 3425 3425 3425 3425 0
296 20250401 145000 1131261682 3425 3425 3425 3425 0
297 20250401 144900 1131261682 3425 3435 3435 3425 700
298 20250401 144800 1128859387 3435 3435 3435 3435 0
299 20250401 144700 1128859387 3435 3465 3465 3435 2795
300 20250401 144600 1119233512 3470 3490 3490 3470 253
301 20250401 144500 1118355522 3500 3500 3500 3500 0
302 20250401 144400 1118355522 3500 3500 3500 3500 0
303 20250401 144300 1118355522 3500 3500 3500 3500 0
304 20250401 144200 1118355522 3500 3500 3500 3500 0
305 20250401 144100 1118355522 3500 3500 3500 3500 0
306 20250401 144000 1118355522 3500 3500 3500 3500 489
307 20250401 143900 1116644022 3500 3500 3500 3500 0
308 20250401 143800 1116644022 3500 3500 3500 3500 0
309 20250401 143700 1116644022 3500 3500 3500 3500 0
310 20250401 143600 1116644022 3500 3500 3500 3500 0
311 20250401 143500 1116644022 3500 3500 3500 3500 0
312 20250401 143400 1116644022 3500 3500 3500 3500 444
313 20250401 143300 1115090022 3505 3480 3505 3480 312
314 20250401 143200 1113997742 3460 3460 3460 3460 0
315 20250401 143100 1113997742 3460 3460 3460 3460 444
316 20250401 143000 1112461502 3480 3495 3495 3480 10
317 20250401 142900 1112426627 3500 3500 3500 3500 4
318 20250401 142800 1112412627 3500 3500 3500 3500 26
319 20250401 142700 1112321627 3500 3485 3500 3485 1022
320 20250401 142600 1108746727 3480 3480 3480 3480 3
321 20250401 142500 1108736287 3480 3480 3480 3455 5010
322 20250401 142400 1091426462 3480 3480 3480 3480 0
323 20250401 142300 1091426462 3480 3475 3480 3475 300
324 20250401 142200 1090382962 3485 3480 3485 3480 448
325 20250401 142100 1088823902 3485 3455 3485 3455 1307
326 20250401 142000 1084272742 3455 3450 3455 3450 68
327 20250401 141900 1084037827 3455 3472 3480 3415 6151
328 20250401 141800 1062890608 3477 3477 3477 3477 0
329 20250401 141700 1062890608 3477 3477 3477 3477 1
330 20250401 141600 1062887131 3477 3465 3490 3465 265
331 20250401 141500 1061965832 3490 3490 3490 3490 4
332 20250401 141400 1061951872 3490 3485 3490 3485 206
333 20250401 141300 1061233957 3485 3485 3485 3485 5
334 20250401 141200 1061216532 3485 3485 3485 3485 5
335 20250401 141100 1061199107 3485 3485 3485 3475 162
336 20250401 141000 1060635127 3485 3485 3485 3485 82
337 20250401 140900 1060349357 3465 3465 3465 3465 0
338 20250401 140800 1060349357 3465 3465 3465 3465 0
339 20250401 140700 1060349357 3465 3480 3480 3465 3300
340 20250401 140600 1048907517 3480 3485 3485 3480 7
341 20250401 140500 1048883147 3480 3495 3495 3480 134
342 20250401 140400 1048416797 3495 3495 3495 3495 106
343 20250401 140300 1048046327 3495 3495 3495 3495 5
344 20250401 140200 1048028852 3495 3495 3495 3495 32
345 20250401 140100 1047917012 3495 3500 3500 3480 293
346 20250401 140000 1046897032 3500 3500 3500 3500 30
347 20250401 135900 1046792032 3500 3490 3500 3480 3661
348 20250401 135800 1034033452 3485 3485 3485 3485 304
349 20250401 135700 1032974012 3480 3475 3480 3475 2
350 20250401 135600 1032967057 3475 3485 3485 3475 220
351 20250401 135500 1032200557 3480 3475 3480 3475 442
352 20250401 135400 1030663107 3465 3465 3465 3465 157
353 20250401 135300 1030119102 3475 3475 3475 3475 110
354 20250401 135200 1029736852 3470 3470 3470 3470 0
355 20250401 135100 1029736852 3470 3470 3470 3470 0
356 20250401 135000 1029736852 3470 3465 3475 3450 1345
357 20250401 134900 1025066202 3465 3455 3465 3455 416
358 20250401 134800 1023627727 3455 3455 3455 3455 89
359 20250401 134700 1023320232 3425 3425 3425 3425 0
360 20250401 134600 1023320232 3425 3425 3425 3425 1000
361 20250401 134500 1019895232 3455 3440 3455 3440 1260
362 20250401 134400 1015545547 3440 3440 3440 3440 284
363 20250401 134300 1014568587 3440 3440 3440 3440 0
364 20250401 134200 1014568587 3440 3435 3440 3435 870
365 20250401 134100 1011577737 3430 3415 3430 3415 161
366 20250401 134000 1011026797 3435 3435 3435 3435 0
367 20250401 133900 1011026797 3435 3435 3435 3435 0
368 20250401 133800 1011026797 3435 3435 3435 3435 0
369 20250401 133700 1011026797 3435 3410 3435 3410 379
370 20250401 133600 1009729932 3435 3435 3435 3435 1
371 20250401 133500 1009726497 3405 3435 3435 3405 7811
372 20250401 133400 983129202 3435 3430 3435 3430 142
373 20250401 133300 982641892 3430 3430 3430 3430 240
374 20250401 133200 981818692 3405 3405 3405 3405 0
375 20250401 133100 981818692 3405 3420 3420 3405 6000
376 20250401 133000 961369892 3440 3425 3440 3425 363
377 20250401 132900 960123967 3425 3425 3425 3425 0
378 20250401 132800 960123967 3425 3415 3425 3415 51
379 20250401 132700 959949547 3425 3420 3425 3415 233
380 20250401 132600 959151862 3420 3420 3420 3420 3
381 20250401 132500 959141602 3400 3400 3400 3400 0
382 20250401 132400 959141602 3400 3410 3410 3400 1100
383 20250401 132300 955397562 3400 3400 3400 3400 0
384 20250401 132200 955397562 3400 3410 3415 3400 500
385 20250401 132100 953696512 3430 3430 3430 3430 80
386 20250401 132000 953422112 3430 3425 3430 3425 150
387 20250401 131900 952908112 3405 3405 3405 3405 1
388 20250401 131800 952904707 3430 3430 3430 3430 1
389 20250401 131700 952901277 3400 3400 3400 3400 2
390 20250401 131600 952894477 3430 3430 3430 3430 50
391 20250401 131500 952722977 3400 3400 3400 3400 0
392 20250401 131400 952722977 3400 3430 3430 3400 5299
393 20250401 131300 934700192 3440 3435 3445 3435 521
394 20250401 131200 932907707 3440 3440 3440 3440 0
395 20250401 131100 932907707 3440 3420 3445 3420 288
396 20250401 131000 931921592 3420 3420 3420 3420 71
397 20250401 130900 931678772 3420 3450 3450 3420 502
398 20250401 130800 929955882 3430 3400 3430 3400 967
399 20250401 130700 926661787 3400 3400 3400 3400 107
400 20250401 130600 926297987 3400 3395 3400 3395 24
401 20250401 130500 926216402 3390 3390 3390 3390 0
402 20250401 130400 926216402 3390 3390 3390 3390 300
403 20250401 130300 925199402 3390 3390 3390 3390 300
404 20250401 130200 924182402 3390 3390 3390 3390 422
405 20250401 130100 922751822 3390 3390 3390 3390 300
406 20250401 130000 921734822 3385 3385 3385 3385 0
407 20250401 125900 921734822 3385 3410 3410 3385 240
408 20250401 125800 920921422 3375 3400 3400 3375 871
409 20250401 125700 917970442 3400 3405 3405 3400 2210
410 20250401 125600 910454847 3410 3415 3415 3410 954
411 20250401 125500 907201552 3415 3415 3415 3415 20
412 20250401 125400 907133252 3410 3410 3410 3410 0
413 20250401 125300 907133252 3410 3425 3425 3410 68
414 20250401 125200 906901342 3430 3430 3430 3430 804
415 20250401 125100 904143622 3435 3435 3435 3435 172
416 20250401 125000 903552802 3435 3430 3435 3430 1401
417 20250401 124900 898745367 3430 3430 3430 3430 1197
418 20250401 124800 894639657 3425 3425 3425 3425 231
419 20250401 124700 893848482 3430 3430 3430 3430 1
420 20250401 124600 893845052 3425 3425 3425 3425 93
421 20250401 124500 893526527 3425 3425 3425 3425 50
422 20250401 124400 893355277 3430 3430 3430 3430 0
423 20250401 124300 893355277 3430 3405 3430 3405 123
424 20250401 124200 892936437 3405 3410 3410 3405 750
425 20250401 124100 890380622 3435 3410 3435 3410 2300
426 20250401 124000 882503622 3410 3410 3410 3410 33
427 20250401 123900 882391092 3410 3420 3420 3410 1002
428 20250401 123800 878968117 3420 3420 3420 3420 28
429 20250401 123700 878872357 3425 3425 3425 3425 0
430 20250401 123600 878872357 3425 3425 3425 3425 2
431 20250401 123500 878865507 3435 3435 3435 3435 0
432 20250401 123400 878865507 3435 3435 3435 3435 30
433 20250401 123300 878762457 3435 3435 3435 3435 50
434 20250401 123200 878590707 3425 3425 3425 3425 1015
435 20250401 123100 875114332 3420 3420 3420 3420 0
436 20250401 123000 875114332 3420 3420 3420 3420 0
437 20250401 122900 875114332 3420 3420 3420 3420 500
438 20250401 122800 873404332 3430 3430 3430 3430 0
439 20250401 122700 873404332 3430 3430 3430 3430 1
440 20250401 122600 873400902 3440 3440 3440 3440 0
441 20250401 122500 873400902 3440 3420 3440 3420 898
442 20250401 122400 870314037 3405 3415 3415 3405 121
443 20250401 122300 869902022 3425 3425 3425 3425 0
444 20250401 122200 869902022 3425 3420 3425 3420 1287
445 20250401 122100 865500432 3415 3415 3415 3415 1
446 20250401 122000 865497017 3415 3410 3415 3410 347
447 20250401 121900 864313512 3410 3410 3410 3410 0
448 20250401 121800 864313512 3410 3410 3410 3410 0
449 20250401 121700 864313512 3410 3410 3410 3410 0
450 20250401 121600 864313512 3410 3425 3425 3410 862
451 20250401 121500 861361237 3400 3405 3430 3400 802
452 20250401 121400 858631877 3405 3425 3430 3400 2622
453 20250401 121300 849702132 3425 3445 3445 3425 52
454 20250401 121200 849523517 3440 3440 3440 3440 285
455 20250401 121100 848543117 3450 3450 3450 3440 2210
456 20250401 121000 840930580 3450 3450 3450 3450 22
457 20250401 120900 840854680 3445 3440 3450 3440 245
458 20250401 120800 840011815 3445 3445 3445 3445 177
459 20250401 120700 839402050 3445 3445 3445 3445 10
460 20250401 120600 839367600 3440 3450 3450 3440 1534
461 20250401 120500 834088375 3450 3450 3450 3450 21
462 20250401 120400 834015925 3465 3465 3465 3465 572
463 20250401 120300 832033945 3465 3460 3465 3460 110
464 20250401 120200 831653285 3460 3440 3460 3440 283
465 20250401 120100 830677680 3440 3440 3440 3440 110
466 20250401 120000 830299280 3415 3415 3415 3415 0
467 20250401 115900 830299280 3415 3440 3440 3415 104
468 20250401 115800 829944023 3415 3430 3435 3415 698
469 20250401 115700 827547708 3430 3405 3430 3405 2162
470 20250401 115600 820170773 3405 3405 3405 3400 2911
471 20250401 115500 810260123 3405 3435 3435 3405 1985
472 20250401 115400 803498198 3435 3432 3435 3430 702
473 20250401 115300 801088891 3430 3410 3430 3410 799
474 20250401 115200 798358321 3440 3430 3440 3430 569
475 20250401 115100 796405871 3405 3415 3415 3405 1456
476 20250401 115000 791439516 3420 3405 3425 3405 1369
477 20250401 114900 786765236 3410 3430 3435 3410 5935
478 20250401 114800 766488111 3435 3470 3470 3435 2161
479 20250401 114700 759033366 3470 3480 3490 3470 989
480 20250401 114600 755597366 3495 3505 3520 3490 5864
481 20250401 114500 735074491 3520 3510 3520 3505 2227
482 20250401 114400 727267206 3530 3540 3540 3515 2811
483 20250401 114300 717378741 3550 3550 3570 3550 106
484 20250401 114200 717000661 3550 3550 3570 3550 5129
485 20250401 114100 698790876 3550 3535 3550 3535 1788
486 20250401 114000 692462961 3535 3545 3545 3520 2959
487 20250401 113900 682033264 3542 3535 3550 3535 1856
488 20250401 113800 675468577 3535 3575 3575 3535 2991
489 20250401 113700 664829922 3575 3570 3575 3562 2796
490 20250401 113600 654855224 3570 3535 3570 3535 3435
491 20250401 113500 642655559 3540 3540 3540 3515 4013
492 20250401 113400 628496139 3540 3560 3575 3515 14644
493 20250401 113300 576747024 3560 3530 3560 3515 3914
494 20250401 113200 562947929 3535 3520 3550 3510 12824
495 20250401 113100 517588049 3550 3510 3565 3510 11312
496 20250401 113000 477667274 3505 3505 3505 3505 0
497 20250401 112900 477667274 3505 3485 3505 3485 13905
498 20250401 112800 429101449 3460 3480 3485 3460 2186
499 20250401 112700 421520329 3480 3480 3480 3465 3990
500 20250401 112600 407637294 3480 3485 3485 3480 495
501 20250401 112500 405914689 3480 3465 3480 3465 3894
502 20250401 112400 392375304 3465 3465 3475 3465 3178
503 20250401 112300 381349019 3460 3435 3460 3435 1074
504 20250401 112200 377646844 3420 3420 3420 3420 50
505 20250401 112100 377475844 3445 3445 3445 3445 10
506 20250401 112000 377441394 3445 3435 3450 3435 1467
507 20250401 111900 372390594 3435 3445 3450 3415 931
508 20250401 111800 369204479 3440 3445 3445 3435 212
509 20250401 111700 368474739 3450 3440 3465 3440 882
510 20250401 111600 365429994 3430 3390 3430 3390 4643
511 20250401 111500 349530334 3380 3400 3400 3380 891
512 20250401 111400 346508834 3400 3400 3400 3400 284
513 20250401 111300 345543234 3395 3405 3405 3395 5903
514 20250401 111200 325448929 3405 3405 3405 3405 1486
515 20250401 111100 320389099 3405 3405 3405 3405 1
516 20250401 111000 320385694 3420 3450 3450 3400 2914
517 20250401 110900 310429709 3450 3430 3450 3430 985
518 20250401 110800 307038399 3430 3415 3430 3415 1819
519 20250401 110700 300817454 3405 3405 3435 3400 1753
520 20250401 110600 294855894 3400 3435 3435 3400 5964
521 20250401 110500 274574619 3435 3430 3440 3400 1371
522 20250401 110400 269888759 3430 3440 3440 3395 5022
523 20250401 110300 252701919 3465 3460 3475 3430 5814
524 20250401 110200 232679909 3460 3445 3460 3445 1551
525 20250401 110100 227328449 3445 3465 3470 3445 1870
526 20250401 110000 220861304 3470 3465 3470 3465 1718
527 20250401 105900 214899894 3470 3470 3470 3465 981
528 20250401 105800 211496024 3475 3445 3475 3435 2139
529 20250401 105700 204117504 3465 3435 3480 3435 6069
530 20250401 105600 183095874 3440 3445 3470 3420 5280
531 20250401 105500 164879904 3445 3430 3450 3415 3549
532 20250401 105400 152681579 3435 3395 3435 3380 3989
533 20250401 105300 139061980 3395 3380 3395 3380 255
534 20250401 105200 138198505 3370 3360 3375 3360 2018
535 20250401 105100 131399430 3345 3360 3395 3305 3164
536 20250401 105000 120869605 3340 3360 3380 3340 286
537 20250401 104900 119912945 3360 3380 3380 3360 1013
538 20250401 104800 116499005 3380 3380 3390 3380 2317
539 20250401 104700 108667175 3380 3400 3400 3375 61
540 20250401 104600 108460985 3315 3430 3435 3315 1268
541 20250401 104500 104188910 3440 3335 3440 3335 8100
542 20250401 104400 76624110 3330 3290 3330 3290 709
543 20250401 104300 74275515 3265 3265 3265 3265 3
544 20250401 104200 74265720 3280 3210 3285 3210 4973
545 20250401 104100 58029750 3210 3190 3210 3190 1370
546 20250401 104000 53651260 3190 3190 3190 3190 5
547 20250401 103900 53635310 3190 3190 3190 3190 0
548 20250401 103800 53635310 3190 3190 3190 3190 0
549 20250401 103700 53635310 3190 3190 3190 3190 0
550 20250401 103600 53635310 3190 3190 3190 3190 0
551 20250401 103500 53635310 3190 3190 3190 3190 0
552 20250401 103400 53635310 3190 3190 3190 3190 0
553 20250401 103300 53635310 3190 3190 3190 3190 0
554 20250401 103200 53635310 3190 3190 3190 3190 0
555 20250401 103100 53635310 3190 3165 3190 3160 101
556 20250401 103000 53315870 3190 3190 3190 3165 102
557 20250401 102900 52992760 3170 3170 3170 3170 1
558 20250401 102800 52989590 3195 3195 3195 3195 0
559 20250401 102700 52989590 3195 3195 3195 3195 0
560 20250401 102600 52989590 3195 3195 3195 3195 0
561 20250401 102500 52989590 3195 3195 3195 3195 0
562 20250401 102400 52989590 3195 3195 3195 3195 0
563 20250401 102300 52989590 3195 3195 3195 3195 0
564 20250401 102200 52989590 3195 3200 3200 3195 322
565 20250401 102100 51959980 3200 3180 3200 3165 51
566 20250401 102000 51797810 3200 3200 3200 3200 0
567 20250401 101900 51797810 3200 3200 3200 3200 0
568 20250401 101800 51797810 3200 3200 3200 3200 0
569 20250401 101700 51797810 3200 3200 3200 3200 0
570 20250401 101600 51797810 3200 3200 3200 3200 0
571 20250401 101500 51797810 3200 3200 3200 3200 0
572 20250401 101400 51797810 3200 3200 3200 3200 0
573 20250401 101300 51797810 3200 3200 3200 3200 412
574 20250401 101200 50479410 3200 3190 3200 3190 666
575 20250401 101100 48354660 3190 3190 3190 3190 0
576 20250401 101000 48354660 3190 3190 3190 3190 2
577 20250401 100900 48348280 3185 3185 3185 3185 2311
578 20250401 100800 40987745 3185 3185 3185 3185 0
579 20250401 100700 40987745 3185 3185 3185 3185 0
580 20250401 100600 40987745 3185 3185 3185 3185 0
581 20250401 100500 40987745 3185 3185 3185 3185 0
582 20250401 100400 40987745 3185 3185 3185 3185 0
583 20250401 100300 40987745 3185 3170 3185 3170 16
584 20250401 100200 40936990 3185 3185 3185 3185 4
585 20250401 100100 40924250 3175 3175 3175 3175 0
586 20250401 100000 40924250 3175 3175 3175 3175 2
587 20250401 095900 40917900 3185 3185 3185 3185 0
588 20250401 095800 40917900 3185 3185 3185 3185 0
589 20250401 095700 40917900 3185 3185 3185 3185 0
590 20250401 095600 40917900 3185 3170 3185 3155 501
591 20250401 095500 39333740 3185 3185 3185 3185 1
592 20250401 095400 39330555 3170 3170 3170 3170 2
593 20250401 095300 39324215 3190 3190 3190 3190 1
594 20250401 095200 39321025 3175 3175 3175 3175 15
595 20250401 095100 39273400 3190 3190 3190 3190 0
596 20250401 095000 39273400 3190 3190 3190 3175 14
597 20250401 094900 39228895 3195 3195 3195 3195 0
598 20250401 094800 39228895 3195 3195 3195 3195 51
599 20250401 094700 39065950 3195 3195 3195 3195 0
600 20250401 094600 39065950 3195 3175 3195 3175 9
601 20250401 094500 39037295 3200 3200 3200 3200 0
602 20250401 094400 39037295 3200 3195 3200 3195 2
603 20250401 094300 39030900 3170 3170 3170 3170 10
604 20250401 094200 38999200 3200 3200 3200 3200 10
605 20250401 094100 38967200 3200 3200 3200 3200 0
606 20250401 094000 38967200 3200 3200 3200 3200 1000
607 20250401 093900 35767200 3200 3200 3200 3200 1
608 20250401 093800 35764000 3200 3200 3200 3200 0
609 20250401 093700 35764000 3200 3175 3200 3175 51
610 20250401 093600 35602050 3225 3175 3225 3175 624
611 20250401 093500 33620800 3175 3180 3180 3175 300
612 20250401 093400 32667615 3230 3195 3230 3195 250
613 20250401 093300 31868830 3195 3195 3195 3195 258
614 20250401 093200 31044520 3195 3200 3200 3195 305
615 20250401 093100 30068580 3200 3210 3210 3200 140
616 20250401 093000 29619695 3215 3215 3215 3215 2
617 20250401 092900 29613265 3220 3220 3220 3220 1
618 20250401 092800 29610045 3205 3205 3205 3205 50
619 20250401 092700 29449795 3225 3225 3225 3225 0
620 20250401 092600 29449795 3225 3225 3225 3225 18
621 20250401 092500 29391745 3235 3235 3235 3235 0
622 20250401 092400 29391745 3235 3235 3235 3235 20
623 20250401 092300 29327045 3235 3235 3235 3225 782
624 20250401 092200 26800215 3265 3265 3265 3265 0
625 20250401 092100 26800215 3265 3240 3265 3240 1013
626 20250401 092000 23518070 3235 3270 3270 3235 80
627 20250401 091900 23256820 3275 3275 3275 3275 0
628 20250401 091800 23256820 3275 3275 3275 3275 0
629 20250401 091700 23256820 3275 3275 3275 3275 307
630 20250401 091600 22251395 3250 3250 3250 3250 147
631 20250401 091500 21773645 3250 3220 3250 3220 3426
632 20250401 091400 10715510 3220 3220 3220 3220 31
633 20250401 091300 10615690 3220 3220 3220 3220 6
634 20250401 091200 10596370 3225 3225 3225 3225 0
635 20250401 091100 10596370 3225 3225 3225 3225 583
636 20250401 091000 8716195 3225 3225 3225 3225 0
637 20250401 090900 8716195 3225 3220 3225 3220 531
638 20250401 090800 7006220 3220 3220 3220 3220 72
639 20250401 090700 6774380 3220 3220 3220 3220 0
640 20250401 090600 6774380 3220 3220 3220 3220 310
641 20250401 090500 5776180 3230 3230 3230 3230 1
642 20250401 090400 5772950 3175 3175 3175 3175 0
643 20250401 090300 5772950 3175 3175 3175 3175 5
644 20250401 090200 5757075 3250 3250 3250 3250 5
645 20250401 090100 5740825 3250 3200 3250 3105 1601
646 20250401 090000 720940 3190 3190 3190 3190 226

1
051630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21200000,0,71338000000,0.00
20250327,0,21200000,0,74200000000,0.00
20250326,0,21200000,0,74094000000,0.00
20250325,0,21200000,0,76214000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21200000 0 71338000000 0.00
3 20250327 0 21200000 0 74200000000 0.00
4 20250326 0 21200000 0 74094000000 0.00
5 20250325 0 21200000 0 76214000000 0.00