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

651
057030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,797655715,3740,3740,3740,3740,5790
20250401,194800,797655715,3740,3740,3740,3740,0
20250401,194700,797655715,3740,3740,3740,3740,0
20250401,194600,797655715,3740,3740,3740,3740,0
20250401,194500,797655715,3740,3740,3740,3740,0
20250401,194400,797655715,3740,3740,3740,3740,0
20250401,194300,797655715,3740,3740,3740,3740,0
20250401,194200,797655715,3740,3740,3740,3740,0
20250401,194100,797655715,3740,3740,3740,3740,0
20250401,194000,797655715,3740,3740,3740,3740,0
20250401,193900,797655715,3740,3740,3740,3740,0
20250401,193800,797655715,3740,3740,3740,3740,0
20250401,193700,797655715,3740,3740,3740,3740,0
20250401,193600,797655715,3740,3740,3740,3740,0
20250401,193500,797655715,3740,3740,3740,3740,0
20250401,193400,797655715,3740,3740,3740,3740,0
20250401,193300,797655715,3740,3740,3740,3740,0
20250401,193200,797655715,3740,3740,3740,3740,0
20250401,193100,797655715,3740,3740,3740,3740,0
20250401,193000,797655715,3740,3740,3740,3740,0
20250401,192900,797655715,3740,3740,3740,3740,0
20250401,192800,797655715,3740,3740,3740,3740,0
20250401,192700,797655715,3740,3740,3740,3740,0
20250401,192600,797655715,3740,3740,3740,3740,0
20250401,192500,797655715,3740,3740,3740,3740,0
20250401,192400,797655715,3740,3740,3740,3740,0
20250401,192300,797655715,3740,3740,3740,3740,0
20250401,192200,797655715,3740,3740,3740,3740,0
20250401,192100,797655715,3740,3740,3740,3740,0
20250401,192000,797655715,3740,3740,3740,3740,0
20250401,191900,797655715,3740,3740,3740,3740,5790
20250401,191800,797655715,3740,3740,3740,3740,0
20250401,191700,797655715,3740,3740,3740,3740,0
20250401,191600,797655715,3740,3740,3740,3740,0
20250401,191500,797655715,3740,3740,3740,3740,0
20250401,191400,797655715,3740,3740,3740,3740,0
20250401,191300,797655715,3740,3740,3740,3740,0
20250401,191200,797655715,3740,3740,3740,3740,0
20250401,191100,797655715,3740,3740,3740,3740,0
20250401,191000,797655715,3740,3740,3740,3740,0
20250401,190900,797655715,3740,3740,3740,3740,0
20250401,190800,797655715,3740,3740,3740,3740,0
20250401,190700,797655715,3740,3740,3740,3740,0
20250401,190600,797655715,3740,3740,3740,3740,0
20250401,190500,797655715,3740,3740,3740,3740,0
20250401,190400,797655715,3740,3740,3740,3740,0
20250401,190300,797655715,3740,3740,3740,3740,0
20250401,190200,797655715,3740,3740,3740,3740,0
20250401,190100,797655715,3740,3740,3740,3740,0
20250401,190000,797655715,3740,3740,3740,3740,0
20250401,185900,797655715,3740,3740,3740,3740,0
20250401,185800,797655715,3740,3740,3740,3740,0
20250401,185700,797655715,3740,3740,3740,3740,0
20250401,185600,797655715,3740,3740,3740,3740,0
20250401,185500,797655715,3740,3740,3740,3740,0
20250401,185400,797655715,3740,3740,3740,3740,0
20250401,185300,797655715,3740,3740,3740,3740,0
20250401,185200,797655715,3740,3740,3740,3740,0
20250401,185100,797655715,3740,3740,3740,3740,0
20250401,185000,797655715,3740,3740,3740,3740,0
20250401,184900,797655715,3740,3740,3740,3740,5790
20250401,184800,797655715,3740,3740,3740,3740,0
20250401,184700,797655715,3740,3740,3740,3740,0
20250401,184600,797655715,3740,3740,3740,3740,0
20250401,184500,797655715,3740,3740,3740,3740,0
20250401,184400,797655715,3740,3740,3740,3740,0
20250401,184300,797655715,3740,3740,3740,3740,0
20250401,184200,797655715,3740,3740,3740,3740,0
20250401,184100,797655715,3740,3740,3740,3740,0
20250401,184000,797655715,3740,3740,3740,3740,0
20250401,183900,797655715,3740,3740,3740,3740,0
20250401,183800,797655715,3740,3740,3740,3740,0
20250401,183700,797655715,3740,3740,3740,3740,0
20250401,183600,797655715,3740,3740,3740,3740,0
20250401,183500,797655715,3740,3740,3740,3740,0
20250401,183400,797655715,3740,3740,3740,3740,0
20250401,183300,797655715,3740,3740,3740,3740,0
20250401,183200,797655715,3740,3740,3740,3740,0
20250401,183100,797655715,3740,3740,3740,3740,0
20250401,183000,797655715,3740,3740,3740,3740,0
20250401,182900,797655715,3740,3740,3740,3740,0
20250401,182800,797655715,3740,3740,3740,3740,0
20250401,182700,797655715,3740,3740,3740,3740,0
20250401,182600,797655715,3740,3740,3740,3740,0
20250401,182500,797655715,3740,3740,3740,3740,0
20250401,182400,797655715,3740,3740,3740,3740,0
20250401,182300,797655715,3740,3740,3740,3740,0
20250401,182200,797655715,3740,3740,3740,3740,0
20250401,182100,797655715,3740,3740,3740,3740,0
20250401,182000,797655715,3740,3740,3740,3740,0
20250401,181900,797655715,3740,3740,3740,3740,5790
20250401,181800,797655715,3740,3740,3740,3740,0
20250401,181700,797655715,3740,3740,3740,3740,0
20250401,181600,797655715,3740,3740,3740,3740,0
20250401,181500,797655715,3740,3740,3740,3740,0
20250401,181400,797655715,3740,3740,3740,3740,0
20250401,181300,797655715,3740,3740,3740,3740,0
20250401,181200,797655715,3740,3740,3740,3740,0
20250401,181100,797655715,3740,3740,3740,3740,0
20250401,181000,797655715,3740,3740,3740,3740,0
20250401,180900,797655715,3740,3740,3740,3740,0
20250401,180800,797655715,3740,3740,3740,3740,0
20250401,180700,797655715,3740,3740,3740,3740,0
20250401,180600,797655715,3740,3740,3740,3740,0
20250401,180500,797655715,3740,3740,3740,3740,0
20250401,180400,797655715,3740,3740,3740,3740,0
20250401,180300,797655715,3740,3740,3740,3740,0
20250401,180200,797655715,3740,3740,3740,3740,0
20250401,180100,797655715,3740,3740,3740,3740,0
20250401,180000,797655715,3740,3740,3740,3740,0
20250401,175900,797655715,3740,3740,3740,3740,0
20250401,175800,797655715,3740,3740,3740,3740,0
20250401,175700,797655715,3740,3740,3740,3740,0
20250401,175600,797655715,3740,3740,3740,3740,0
20250401,175500,797655715,3740,3740,3740,3740,0
20250401,175400,797655715,3740,3740,3740,3740,0
20250401,175300,797655715,3740,3740,3740,3740,0
20250401,175200,797655715,3740,3740,3740,3740,0
20250401,175100,797655715,3740,3740,3740,3740,0
20250401,175000,797655715,3740,3740,3740,3740,0
20250401,174900,797655715,3740,3740,3740,3740,5790
20250401,174800,797655715,3740,3740,3740,3740,0
20250401,174700,797655715,3740,3740,3740,3740,0
20250401,174600,797655715,3740,3740,3740,3740,0
20250401,174500,797655715,3740,3740,3740,3740,0
20250401,174400,797655715,3740,3740,3740,3740,0
20250401,174300,797655715,3740,3740,3740,3740,0
20250401,174200,797655715,3740,3740,3740,3740,0
20250401,174100,797655715,3740,3740,3740,3740,0
20250401,174000,797655715,3740,3740,3740,3740,0
20250401,173900,797655715,3740,3740,3740,3740,0
20250401,173800,797655715,3740,3740,3740,3740,0
20250401,173700,797655715,3740,3740,3740,3740,0
20250401,173600,797655715,3740,3740,3740,3740,0
20250401,173500,797655715,3740,3740,3740,3740,0
20250401,173400,797655715,3740,3740,3740,3740,0
20250401,173300,797655715,3740,3740,3740,3740,0
20250401,173200,797655715,3740,3740,3740,3740,0
20250401,173100,797655715,3740,3740,3740,3740,0
20250401,173000,797655715,3740,3740,3740,3740,0
20250401,172900,797655715,3740,3740,3740,3740,0
20250401,172800,797655715,3740,3740,3740,3740,0
20250401,172700,797655715,3740,3740,3740,3740,0
20250401,172600,797655715,3740,3740,3740,3740,0
20250401,172500,797655715,3740,3740,3740,3740,0
20250401,172400,797655715,3740,3740,3740,3740,0
20250401,172300,797655715,3740,3740,3740,3740,0
20250401,172200,797655715,3740,3740,3740,3740,0
20250401,172100,797655715,3740,3740,3740,3740,0
20250401,172000,797655715,3740,3740,3740,3740,0
20250401,171900,797655715,3740,3740,3740,3740,5790
20250401,171800,797655715,3740,3740,3740,3740,0
20250401,171700,797655715,3740,3740,3740,3740,0
20250401,171600,797655715,3740,3740,3740,3740,0
20250401,171500,797655715,3740,3740,3740,3740,0
20250401,171400,797655715,3740,3740,3740,3740,0
20250401,171300,797655715,3740,3740,3740,3740,0
20250401,171200,797655715,3740,3740,3740,3740,0
20250401,171100,797655715,3740,3740,3740,3740,0
20250401,171000,797655715,3740,3740,3740,3740,0
20250401,170900,797655715,3740,3740,3740,3740,0
20250401,170800,797655715,3740,3740,3740,3740,0
20250401,170700,797655715,3740,3740,3740,3740,0
20250401,170600,797655715,3740,3740,3740,3740,0
20250401,170500,797655715,3740,3740,3740,3740,0
20250401,170400,797655715,3740,3740,3740,3740,0
20250401,170300,797655715,3740,3740,3740,3740,0
20250401,170200,797655715,3740,3740,3740,3740,0
20250401,170100,797655715,3740,3740,3740,3740,0
20250401,170000,797655715,3740,3740,3740,3740,0
20250401,165900,797655715,3740,3740,3740,3740,0
20250401,165800,797655715,3740,3740,3740,3740,0
20250401,165700,797655715,3740,3740,3740,3740,0
20250401,165600,797655715,3740,3740,3740,3740,0
20250401,165500,797655715,3740,3740,3740,3740,0
20250401,165400,797655715,3740,3740,3740,3740,0
20250401,165300,797655715,3740,3740,3740,3740,0
20250401,165200,797655715,3740,3740,3740,3740,0
20250401,165100,797655715,3740,3740,3740,3740,0
20250401,165000,797655715,3740,3740,3740,3740,0
20250401,164900,797655715,3740,3740,3740,3740,5790
20250401,164800,797655715,3740,3740,3740,3740,0
20250401,164700,797655715,3740,3740,3740,3740,0
20250401,164600,797655715,3740,3740,3740,3740,0
20250401,164500,797655715,3740,3740,3740,3740,0
20250401,164400,797655715,3740,3740,3740,3740,0
20250401,164300,797655715,3740,3740,3740,3740,0
20250401,164200,797655715,3740,3740,3740,3740,0
20250401,164100,797655715,3740,3740,3740,3740,0
20250401,164000,797655715,3740,3740,3740,3740,0
20250401,163900,797655715,3740,3740,3740,3740,0
20250401,163800,797655715,3740,3740,3740,3740,0
20250401,163700,797655715,3740,3740,3740,3740,0
20250401,163600,797655715,3740,3740,3740,3740,0
20250401,163500,797655715,3740,3740,3740,3740,0
20250401,163400,797655715,3740,3740,3740,3740,0
20250401,163300,797655715,3740,3740,3740,3740,0
20250401,163200,797655715,3740,3740,3740,3740,0
20250401,163100,797655715,3740,3740,3740,3740,0
20250401,163000,797655715,3740,3740,3740,3740,0
20250401,162900,797655715,3740,3740,3740,3740,0
20250401,162800,797655715,3740,3740,3740,3740,0
20250401,162700,797655715,3740,3740,3740,3740,0
20250401,162600,797655715,3740,3740,3740,3740,0
20250401,162500,797655715,3740,3740,3740,3740,0
20250401,162400,797655715,3740,3740,3740,3740,0
20250401,162300,797655715,3740,3740,3740,3740,0
20250401,162200,797655715,3740,3740,3740,3740,0
20250401,162100,797655715,3740,3740,3740,3740,0
20250401,162000,797655715,3740,3740,3740,3740,0
20250401,161900,797655715,3740,3740,3740,3740,5790
20250401,161800,797655715,3740,3740,3740,3740,0
20250401,161700,797655715,3740,3740,3740,3740,0
20250401,161600,797655715,3740,3740,3740,3740,0
20250401,161500,797655715,3740,3740,3740,3740,0
20250401,161400,797655715,3740,3740,3740,3740,0
20250401,161300,797655715,3740,3740,3740,3740,0
20250401,161200,797655715,3740,3740,3740,3740,0
20250401,161100,797655715,3740,3740,3740,3740,0
20250401,161000,797655715,3740,3740,3740,3740,0
20250401,160900,797655715,3740,3740,3740,3740,0
20250401,160800,797655715,3740,3740,3740,3740,0
20250401,160700,797655715,3740,3740,3740,3740,0
20250401,160600,797655715,3740,3740,3740,3740,0
20250401,160500,797655715,3740,3740,3740,3740,0
20250401,160400,797655715,3740,3740,3740,3740,0
20250401,160300,797655715,3740,3740,3740,3740,0
20250401,160200,797655715,3740,3740,3740,3740,0
20250401,160100,797655715,3740,3740,3740,3740,0
20250401,160000,797655715,3740,3740,3740,3740,0
20250401,155900,797655715,3740,3740,3740,3740,0
20250401,155800,797655715,3740,3740,3740,3740,0
20250401,155700,797655715,3740,3740,3740,3740,0
20250401,155600,797655715,3740,3740,3740,3740,0
20250401,155500,797655715,3740,3740,3740,3740,0
20250401,155400,797655715,3740,3740,3740,3740,0
20250401,155300,797655715,3740,3740,3740,3740,0
20250401,155200,797655715,3740,3740,3740,3740,0
20250401,155100,797655715,3740,3740,3740,3740,0
20250401,155000,797655715,3740,3740,3740,3740,0
20250401,154900,797655715,3740,3740,3740,3740,5790
20250401,154800,797655715,3740,3740,3740,3740,0
20250401,154700,797655715,3740,3740,3740,3740,0
20250401,154600,797655715,3740,3740,3740,3740,0
20250401,154500,797655715,3740,3740,3740,3740,0
20250401,154400,797655715,3740,3740,3740,3740,0
20250401,154300,797655715,3740,3740,3740,3740,0
20250401,154200,797655715,3740,3740,3740,3740,0
20250401,154100,797655715,3740,3740,3740,3740,0
20250401,154000,797655715,3740,3740,3740,3740,0
20250401,153900,797655715,3740,3740,3740,3740,0
20250401,153800,797655715,3740,3740,3740,3740,0
20250401,153700,797655715,3740,3740,3740,3740,0
20250401,153600,797655715,3740,3740,3740,3740,0
20250401,153500,797655715,3740,3740,3740,3740,0
20250401,153400,797655715,3740,3740,3740,3740,0
20250401,153300,797655715,3740,3740,3740,3740,0
20250401,153200,797655715,3740,3740,3740,3740,0
20250401,153100,797655715,3740,3740,3740,3740,0
20250401,153000,797655715,3740,3740,3740,3740,5790
20250401,152900,776001115,3740,3740,3740,3740,0
20250401,152800,776001115,3740,3740,3740,3740,0
20250401,152700,776001115,3740,3740,3740,3740,0
20250401,152600,776001115,3740,3740,3740,3740,0
20250401,152500,776001115,3740,3740,3740,3740,0
20250401,152400,776001115,3740,3740,3740,3740,0
20250401,152300,776001115,3740,3740,3740,3740,0
20250401,152200,776001115,3740,3740,3740,3740,0
20250401,152100,776001115,3740,3740,3740,3740,0
20250401,152000,776001115,3740,3740,3740,3740,0
20250401,151900,776001115,3740,3760,3760,3740,288
20250401,151800,774918275,3755,3760,3760,3755,201
20250401,151700,774163515,3760,3745,3760,3745,344
20250401,151600,772873075,3755,3755,3755,3755,0
20250401,151500,772873075,3755,3755,3755,3755,0
20250401,151400,772873075,3755,3755,3760,3755,694
20250401,151300,770266460,3760,3760,3760,3760,213
20250401,151200,769465580,3760,3760,3760,3760,164
20250401,151100,768848940,3760,3760,3760,3760,1164
20250401,151000,764472300,3755,3750,3760,3750,2644
20250401,150900,754537075,3750,3745,3750,3745,2
20250401,150800,754529580,3740,3740,3740,3740,83
20250401,150700,754219160,3730,3730,3730,3730,0
20250401,150600,754219160,3730,3730,3730,3730,336
20250401,150500,752965880,3730,3740,3740,3730,741
20250401,150400,750199620,3740,3740,3740,3740,333
20250401,150300,748954200,3740,3740,3740,3740,6
20250401,150200,748931760,3730,3730,3730,3730,0
20250401,150100,748931760,3730,3730,3730,3730,0
20250401,150000,748931760,3730,3740,3745,3730,1458
20250401,145900,743482545,3740,3745,3745,3740,169
20250401,145800,742850480,3730,3730,3730,3730,0
20250401,145700,742850480,3730,3735,3735,3730,7229
20250401,145600,715882865,3725,3725,3725,3725,0
20250401,145500,715882865,3725,3725,3725,3725,0
20250401,145400,715882865,3725,3725,3725,3725,19
20250401,145300,715812090,3725,3725,3725,3725,0
20250401,145200,715812090,3725,3725,3725,3725,0
20250401,145100,715812090,3725,3735,3735,3725,530
20250401,145000,713837750,3730,3755,3755,3730,1323
20250401,144900,708887860,3755,3755,3755,3755,144
20250401,144800,708347140,3755,3750,3755,3750,253
20250401,144700,707397345,3750,3750,3750,3750,0
20250401,144600,707397345,3750,3745,3750,3745,519
20250401,144500,705451170,3745,3745,3745,3745,0
20250401,144400,705451170,3745,3745,3745,3745,100
20250401,144300,705076670,3745,3745,3745,3745,303
20250401,144200,703941935,3745,3740,3745,3740,111
20250401,144100,703526295,3740,3740,3740,3740,62
20250401,144000,703294415,3730,3740,3740,3730,48
20250401,143900,703114945,3740,3740,3740,3740,0
20250401,143800,703114945,3740,3745,3745,3740,200
20250401,143700,702366740,3745,3745,3745,3745,185
20250401,143600,701673915,3745,3745,3745,3745,0
20250401,143500,701673915,3745,3745,3745,3745,49
20250401,143400,701490410,3740,3745,3750,3740,1428
20250401,143300,696139950,3745,3745,3745,3745,0
20250401,143200,696139950,3745,3745,3745,3745,128
20250401,143100,695660590,3740,3740,3740,3740,8
20250401,143000,695630670,3740,3740,3740,3740,899
20250401,142900,692268410,3740,3740,3740,3740,1915
20250401,142800,685106310,3740,3745,3745,3740,136
20250401,142700,684597660,3735,3740,3740,3735,587
20250401,142600,682402290,3750,3750,3750,3750,0
20250401,142500,682402290,3750,3750,3750,3750,0
20250401,142400,682402290,3750,3750,3750,3750,10
20250401,142300,682364790,3750,3750,3750,3750,0
20250401,142200,682364790,3750,3750,3750,3750,688
20250401,142100,679784790,3750,3755,3755,3750,541
20250401,142000,677755835,3750,3755,3760,3750,1275
20250401,141900,672971785,3755,3755,3755,3755,0
20250401,141800,672971785,3755,3755,3755,3755,4321
20250401,141700,656746430,3755,3755,3755,3755,36
20250401,141600,656611250,3735,3755,3755,3735,3297
20250401,141500,644249100,3765,3765,3765,3765,20
20250401,141400,644173800,3765,3765,3765,3765,20
20250401,141300,644098500,3765,3765,3765,3765,105
20250401,141200,643703175,3765,3765,3765,3765,0
20250401,141100,643703175,3765,3765,3765,3765,0
20250401,141000,643703175,3765,3755,3765,3755,227
20250401,140900,642850000,3745,3750,3750,3735,3865
20250401,140800,628364770,3765,3760,3765,3750,1502
20250401,140700,622717050,3760,3760,3760,3760,0
20250401,140600,622717050,3760,3760,3760,3760,0
20250401,140500,622717050,3760,3755,3760,3755,130
20250401,140400,622228895,3755,3755,3755,3755,1226
20250401,140300,617625265,3755,3750,3755,3750,487
20250401,140200,615798080,3750,3750,3750,3750,0
20250401,140100,615798080,3750,3735,3750,3730,712
20250401,140000,613139580,3730,3730,3730,3730,0
20250401,135900,613139580,3730,3730,3730,3730,0
20250401,135800,613139580,3730,3730,3730,3730,233
20250401,135700,612270490,3735,3735,3735,3735,0
20250401,135600,612270490,3735,3735,3735,3735,0
20250401,135500,612270490,3735,3735,3735,3735,82
20250401,135400,611964220,3735,3750,3750,3735,69
20250401,135300,611705605,3750,3750,3750,3750,1
20250401,135200,611701855,3730,3735,3735,3730,128
20250401,135100,611224410,3750,3750,3750,3750,42
20250401,135000,611066910,3725,3730,3730,3725,369
20250401,134900,609692160,3730,3730,3730,3730,154
20250401,134800,609117740,3755,3755,3755,3755,0
20250401,134700,609117740,3755,3725,3755,3725,234
20250401,134600,608245815,3725,3725,3725,3725,0
20250401,134500,608245815,3725,3730,3730,3725,171
20250401,134400,607608080,3750,3750,3750,3750,0
20250401,134300,607608080,3750,3730,3750,3730,334
20250401,134200,606360140,3750,3750,3750,3750,0
20250401,134100,606360140,3750,3750,3750,3750,3
20250401,134000,606348890,3735,3735,3735,3735,0
20250401,133900,606348890,3735,3740,3740,3735,643
20250401,133800,603946255,3750,3750,3750,3750,36
20250401,133700,603811255,3755,3755,3755,3755,0
20250401,133600,603811255,3755,3740,3755,3740,522
20250401,133500,601855960,3750,3750,3750,3750,0
20250401,133400,601855960,3750,3750,3750,3750,0
20250401,133300,601855960,3750,3750,3750,3750,0
20250401,133200,601855960,3750,3750,3750,3750,0
20250401,133100,601855960,3750,3750,3750,3750,0
20250401,133000,601855960,3750,3750,3750,3750,0
20250401,132900,601855960,3750,3750,3750,3750,0
20250401,132800,601855960,3750,3750,3750,3750,0
20250401,132700,601855960,3750,3750,3750,3750,0
20250401,132600,601855960,3750,3750,3750,3750,0
20250401,132500,601855960,3750,3750,3750,3750,500
20250401,132400,599980960,3755,3755,3755,3755,10
20250401,132300,599943410,3750,3750,3750,3750,10
20250401,132200,599905910,3755,3755,3755,3755,10
20250401,132100,599868360,3750,3745,3750,3730,1525
20250401,132000,594152630,3725,3740,3740,3725,732
20250401,131900,591419945,3735,3725,3735,3725,141
20250401,131800,590893390,3735,3735,3735,3735,0
20250401,131700,590893390,3735,3735,3735,3735,1
20250401,131600,590889655,3715,3715,3715,3715,50
20250401,131500,590703905,3715,3715,3715,3715,146
20250401,131400,590161515,3715,3720,3720,3715,1081
20250401,131300,586143575,3735,3735,3735,3735,70
20250401,131200,585882125,3710,3710,3710,3710,0
20250401,131100,585882125,3710,3710,3710,3710,0
20250401,131000,585882125,3710,3710,3710,3710,0
20250401,130900,585882125,3710,3710,3710,3710,1086
20250401,130800,581853065,3735,3735,3735,3735,1
20250401,130700,581849330,3715,3715,3715,3715,150
20250401,130600,581292080,3715,3715,3715,3715,0
20250401,130500,581292080,3715,3720,3720,3710,3369
20250401,130400,568782205,3740,3740,3740,3740,0
20250401,130300,568782205,3740,3740,3740,3740,0
20250401,130200,568782205,3740,3720,3740,3720,46
20250401,130100,568611065,3720,3720,3720,3720,0
20250401,130000,568611065,3720,3720,3720,3720,0
20250401,125900,568611065,3720,3720,3720,3720,0
20250401,125800,568611065,3720,3720,3720,3720,0
20250401,125700,568611065,3720,3730,3730,3720,1452
20250401,125600,563207005,3730,3730,3730,3730,200
20250401,125500,562461005,3735,3735,3735,3735,34
20250401,125400,562334015,3735,3735,3735,3735,0
20250401,125300,562334015,3735,3735,3735,3735,0
20250401,125200,562334015,3735,3740,3740,3735,1062
20250401,125100,558364770,3750,3750,3750,3750,2
20250401,125000,558357270,3740,3735,3740,3735,974
20250401,124900,554714605,3735,3735,3735,3735,718
20250401,124800,552032875,3740,3740,3740,3740,777
20250401,124700,549126895,3735,3745,3755,3735,782
20250401,124600,546192305,3745,3735,3745,3735,272
20250401,124500,545173825,3740,3745,3745,3735,106
20250401,124400,544777860,3745,3745,3745,3745,110
20250401,124300,544365910,3750,3745,3750,3745,500
20250401,124200,542491285,3745,3725,3745,3725,778
20250401,124100,539582630,3725,3725,3725,3725,0
20250401,124000,539582630,3725,3720,3725,3720,334
20250401,123900,538339830,3730,3730,3730,3730,1
20250401,123800,538336100,3735,3730,3735,3730,272
20250401,123700,537321130,3735,3735,3735,3735,0
20250401,123600,537321130,3735,3735,3735,3735,1
20250401,123500,537317395,3720,3730,3740,3720,405
20250401,123400,535806635,3715,3730,3730,3715,597
20250401,123300,533580830,3730,3720,3730,3710,1104
20250401,123200,529470340,3720,3705,3720,3705,113
20250401,123100,529051660,3705,3705,3705,3705,43
20250401,123000,528892345,3700,3710,3715,3700,1073
20250401,122900,524907495,3715,3715,3715,3715,0
20250401,122800,524907495,3715,3715,3715,3715,11
20250401,122700,524866630,3715,3685,3715,3685,354
20250401,122600,523553365,3685,3685,3685,3685,0
20250401,122500,523553365,3685,3685,3685,3685,0
20250401,122400,523553365,3685,3685,3685,3685,0
20250401,122300,523553365,3685,3685,3685,3685,0
20250401,122200,523553365,3685,3685,3685,3685,0
20250401,122100,523553365,3685,3685,3685,3685,0
20250401,122000,523553365,3685,3715,3715,3685,973
20250401,121900,519964830,3690,3715,3715,3690,567
20250401,121800,517859075,3715,3705,3715,3705,7
20250401,121700,517833125,3705,3705,3705,3705,0
20250401,121600,517833125,3705,3705,3705,3705,0
20250401,121500,517833125,3705,3705,3705,3685,85
20250401,121400,517519860,3685,3685,3685,3685,545
20250401,121300,515511535,3685,3685,3685,3685,162
20250401,121200,514914565,3690,3690,3690,3690,3
20250401,121100,514903495,3690,3690,3690,3690,185
20250401,121000,514220845,3690,3705,3705,3690,1145
20250401,120900,509992795,3695,3695,3695,3695,0
20250401,120800,509992795,3695,3695,3695,3695,197
20250401,120700,509264880,3695,3695,3695,3695,0
20250401,120600,509264880,3695,3695,3720,3695,325
20250401,120500,508062755,3695,3695,3695,3695,1
20250401,120400,508059060,3695,3680,3730,3660,6732
20250401,120300,483140650,3680,3680,3680,3680,65
20250401,120200,482901450,3670,3670,3670,3670,0
20250401,120100,482901450,3670,3670,3670,3670,0
20250401,120000,482901450,3670,3655,3670,3655,1080
20250401,115900,478951350,3655,3655,3680,3655,2135
20250401,115800,471146145,3670,3680,3685,3670,1995
20250401,115700,463824100,3680,3670,3685,3670,5397
20250401,115600,444010905,3670,3635,3670,3635,4382
20250401,115500,427989105,3645,3640,3645,3640,240
20250401,115400,427115295,3635,3635,3635,3635,1070
20250401,115300,423225845,3635,3630,3635,3630,1650
20250401,115200,417228960,3630,3630,3630,3630,0
20250401,115100,417228960,3630,3630,3630,3630,589
20250401,115000,415090890,3600,3615,3615,3600,2100
20250401,114900,407520530,3615,3640,3640,3615,3436
20250401,114800,395070995,3645,3650,3650,3645,618
20250401,114700,392815380,3655,3655,3655,3655,0
20250401,114600,392815380,3655,3655,3655,3655,548
20250401,114500,390812440,3665,3665,3665,3665,130
20250401,114400,390335990,3665,3665,3665,3665,0
20250401,114300,390335990,3665,3665,3665,3665,42
20250401,114200,390182060,3650,3650,3650,3650,0
20250401,114100,390182060,3650,3665,3665,3650,1290
20250401,114000,385464180,3670,3670,3670,3670,0
20250401,113900,385464180,3670,3680,3680,3670,1003
20250401,113800,381773150,3685,3685,3685,3685,0
20250401,113700,381773150,3685,3685,3685,3685,0
20250401,113600,381773150,3685,3685,3685,3685,0
20250401,113500,381773150,3685,3685,3685,3685,500
20250401,113400,379930650,3690,3685,3690,3670,4287
20250401,113300,364132315,3685,3660,3690,3660,3190
20250401,113200,352403820,3660,3660,3660,3660,1
20250401,113100,352400160,3640,3640,3640,3640,0
20250401,113000,352400160,3640,3660,3660,3640,1438
20250401,112900,347154435,3655,3650,3655,3650,1000
20250401,112800,343501510,3645,3645,3645,3645,210
20250401,112700,342736060,3645,3645,3645,3645,1
20250401,112600,342732415,3645,3625,3645,3625,1001
20250401,112500,339103770,3625,3625,3625,3625,3500
20250401,112400,326416270,3625,3640,3640,3625,380
20250401,112300,325035890,3640,3610,3640,3610,957
20250401,112200,321563280,3615,3615,3615,3615,0
20250401,112100,321563280,3615,3635,3635,3615,625
20250401,112000,319302580,3615,3615,3615,3615,0
20250401,111900,319302580,3615,3615,3615,3615,0
20250401,111800,319302580,3615,3615,3615,3615,0
20250401,111700,319302580,3615,3640,3640,3615,933
20250401,111600,315907285,3610,3610,3610,3610,0
20250401,111500,315907285,3610,3610,3610,3610,0
20250401,111400,315907285,3610,3610,3610,3610,0
20250401,111300,315907285,3610,3610,3610,3610,0
20250401,111200,315907285,3610,3620,3620,3610,819
20250401,111100,312948845,3625,3640,3645,3625,1653
20250401,111000,306950385,3640,3640,3640,3640,69
20250401,110900,306699225,3650,3650,3650,3650,19
20250401,110800,306629875,3650,3650,3650,3650,0
20250401,110700,306629875,3650,3635,3650,3615,201
20250401,110600,305901140,3635,3645,3670,3615,2140
20250401,110500,298099800,3645,3600,3645,3600,2985
20250401,110400,287350180,3600,3600,3600,3600,6257
20250401,110300,264824980,3580,3580,3580,3580,4
20250401,110200,264810660,3580,3580,3580,3580,0
20250401,110100,264810660,3580,3600,3600,3580,1200
20250401,110000,260500660,3600,3580,3600,3580,362
20250401,105900,259199290,3570,3565,3570,3565,2441
20250401,105800,250495000,3560,3550,3560,3550,5283
20250401,105700,231713940,3550,3550,3550,3550,400
20250401,105600,230293940,3535,3550,3550,3535,4484
20250401,105500,214383240,3550,3550,3550,3550,0
20250401,105400,214383240,3550,3550,3550,3550,103
20250401,105300,214017590,3550,3550,3550,3550,108
20250401,105200,213634190,3530,3530,3530,3530,0
20250401,105100,213634190,3530,3550,3550,3530,655
20250401,105000,211317840,3550,3550,3550,3550,1190
20250401,104900,207093340,3550,3550,3550,3550,0
20250401,104800,207093340,3550,3550,3550,3550,10
20250401,104700,207057840,3550,3530,3550,3530,3315
20250401,104600,195305405,3520,3530,3530,3520,30
20250401,104500,195199775,3525,3525,3530,3525,66
20250401,104400,194967095,3525,3515,3525,3515,1284
20250401,104300,190442470,3500,3500,3500,3500,0
20250401,104200,190442470,3500,3500,3500,3500,0
20250401,104100,190442470,3500,3500,3500,3500,287
20250401,104000,189437970,3495,3495,3495,3495,0
20250401,103900,189437970,3495,3495,3495,3495,0
20250401,103800,189437970,3495,3495,3495,3495,0
20250401,103700,189437970,3495,3495,3495,3495,0
20250401,103600,189437970,3495,3495,3495,3495,500
20250401,103500,187690470,3500,3495,3500,3495,235
20250401,103400,186868220,3495,3495,3495,3495,0
20250401,103300,186868220,3495,3495,3495,3495,10
20250401,103200,186833270,3495,3495,3495,3495,79
20250401,103100,186557165,3495,3495,3495,3485,5696
20250401,103000,166677895,3510,3510,3510,3510,0
20250401,102900,166677895,3510,3510,3510,3510,0
20250401,102800,166677895,3510,3510,3510,3510,0
20250401,102700,166677895,3510,3510,3510,3510,67
20250401,102600,166442725,3495,3500,3500,3495,4536
20250401,102500,150567530,3510,3510,3510,3510,0
20250401,102400,150567530,3510,3505,3510,3500,712
20250401,102300,148074715,3500,3500,3500,3500,0
20250401,102200,148074715,3500,3500,3500,3500,1
20250401,102100,148071215,3505,3505,3505,3505,8
20250401,102000,148043175,3515,3515,3515,3515,0
20250401,101900,148043175,3515,3515,3515,3515,0
20250401,101800,148043175,3515,3515,3515,3515,0
20250401,101700,148043175,3515,3495,3515,3480,849
20250401,101600,145082500,3515,3515,3515,3515,0
20250401,101500,145082500,3515,3515,3515,3515,0
20250401,101400,145082500,3515,3515,3515,3515,0
20250401,101300,145082500,3515,3515,3515,3515,0
20250401,101200,145082500,3515,3490,3515,3490,142
20250401,101100,144586495,3520,3520,3520,3520,500
20250401,101000,142826495,3520,3520,3520,3520,0
20250401,100900,142826495,3520,3520,3520,3520,1
20250401,100800,142822975,3495,3495,3495,3495,0
20250401,100700,142822975,3495,3495,3495,3495,424
20250401,100600,141341095,3525,3525,3525,3525,0
20250401,100500,141341095,3525,3525,3525,3525,0
20250401,100400,141341095,3525,3525,3525,3525,0
20250401,100300,141341095,3525,3525,3525,3525,0
20250401,100200,141341095,3525,3525,3525,3525,1
20250401,100100,141337570,3500,3500,3500,3500,114
20250401,100000,140938570,3525,3520,3525,3520,2
20250401,095900,140931525,3525,3510,3525,3490,8500
20250401,095800,111170575,3530,3530,3530,3530,1
20250401,095700,111167045,3510,3510,3510,3510,0
20250401,095600,111167045,3510,3510,3510,3510,500
20250401,095500,109412045,3530,3530,3530,3530,0
20250401,095400,109412045,3530,3530,3530,3530,0
20250401,095300,109412045,3530,3530,3530,3530,0
20250401,095200,109412045,3530,3530,3530,3530,210
20250401,095100,108670745,3515,3515,3515,3515,230
20250401,095000,107862295,3530,3520,3530,3520,2000
20250401,094900,100812295,3520,3520,3520,3520,2
20250401,094800,100805255,3520,3510,3520,3510,1505
20250401,094700,95512655,3510,3510,3510,3510,0
20250401,094600,95512655,3510,3510,3520,3510,676
20250401,094500,93139535,3510,3510,3510,3510,0
20250401,094400,93139535,3510,3510,3510,3510,0
20250401,094300,93139535,3510,3510,3510,3510,2
20250401,094200,93132515,3515,3515,3515,3515,0
20250401,094100,93132515,3515,3515,3515,3515,25
20250401,094000,93044640,3510,3510,3510,3510,160
20250401,093900,92483040,3510,3510,3510,3510,1
20250401,093800,92479530,3505,3505,3505,3505,0
20250401,093700,92479530,3505,3505,3505,3505,0
20250401,093600,92479530,3505,3505,3505,3505,801
20250401,093500,89672025,3515,3510,3515,3510,234
20250401,093400,88850550,3515,3515,3515,3515,0
20250401,093300,88850550,3515,3515,3515,3515,0
20250401,093200,88850550,3515,3515,3515,3515,406
20250401,093100,87423460,3535,3520,3535,3515,305
20250401,093000,86348560,3530,3530,3530,3530,0
20250401,092900,86348560,3530,3530,3530,3530,47
20250401,092800,86182650,3525,3525,3525,3525,0
20250401,092700,86182650,3525,3525,3525,3525,6
20250401,092600,86161500,3525,3530,3530,3525,1175
20250401,092500,82014845,3545,3545,3545,3545,1
20250401,092400,82011300,3545,3545,3545,3545,1
20250401,092300,82007755,3545,3530,3545,3530,551
20250401,092200,80061960,3550,3550,3550,3550,0
20250401,092100,80061960,3550,3550,3550,3550,0
20250401,092000,80061960,3550,3550,3550,3550,2
20250401,091900,80054860,3550,3545,3550,3545,818
20250401,091800,77152430,3545,3520,3545,3500,11142
20250401,091700,38068325,3545,3545,3545,3545,0
20250401,091600,38068325,3545,3545,3545,3545,0
20250401,091500,38068325,3545,3545,3545,3545,0
20250401,091400,38068325,3545,3540,3545,3540,14
20250401,091300,38018700,3505,3535,3535,3500,1343
20250401,091200,33291860,3535,3535,3535,3535,202
20250401,091100,32577790,3560,3555,3560,3555,758
20250401,091000,29881810,3560,3560,3560,3560,0
20250401,090900,29881810,3560,3555,3560,3555,200
20250401,090800,29170310,3550,3550,3550,3550,502
20250401,090700,27388210,3550,3540,3550,3520,2606
20250401,090600,18148265,3540,3535,3540,3535,1076
20250401,090500,14340660,3530,3530,3530,3530,1005
20250401,090400,10793010,3530,3530,3530,3530,0
20250401,090300,10793010,3530,3530,3530,3530,301
20250401,090200,9730480,3530,3530,3530,3530,5
20250401,090100,9712830,3530,3530,3530,3530,0
20250401,090000,9712830,3530,3460,3530,3450,2806
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 797655715 3740 3740 3740 3740 5790
3 20250401 194800 797655715 3740 3740 3740 3740 0
4 20250401 194700 797655715 3740 3740 3740 3740 0
5 20250401 194600 797655715 3740 3740 3740 3740 0
6 20250401 194500 797655715 3740 3740 3740 3740 0
7 20250401 194400 797655715 3740 3740 3740 3740 0
8 20250401 194300 797655715 3740 3740 3740 3740 0
9 20250401 194200 797655715 3740 3740 3740 3740 0
10 20250401 194100 797655715 3740 3740 3740 3740 0
11 20250401 194000 797655715 3740 3740 3740 3740 0
12 20250401 193900 797655715 3740 3740 3740 3740 0
13 20250401 193800 797655715 3740 3740 3740 3740 0
14 20250401 193700 797655715 3740 3740 3740 3740 0
15 20250401 193600 797655715 3740 3740 3740 3740 0
16 20250401 193500 797655715 3740 3740 3740 3740 0
17 20250401 193400 797655715 3740 3740 3740 3740 0
18 20250401 193300 797655715 3740 3740 3740 3740 0
19 20250401 193200 797655715 3740 3740 3740 3740 0
20 20250401 193100 797655715 3740 3740 3740 3740 0
21 20250401 193000 797655715 3740 3740 3740 3740 0
22 20250401 192900 797655715 3740 3740 3740 3740 0
23 20250401 192800 797655715 3740 3740 3740 3740 0
24 20250401 192700 797655715 3740 3740 3740 3740 0
25 20250401 192600 797655715 3740 3740 3740 3740 0
26 20250401 192500 797655715 3740 3740 3740 3740 0
27 20250401 192400 797655715 3740 3740 3740 3740 0
28 20250401 192300 797655715 3740 3740 3740 3740 0
29 20250401 192200 797655715 3740 3740 3740 3740 0
30 20250401 192100 797655715 3740 3740 3740 3740 0
31 20250401 192000 797655715 3740 3740 3740 3740 0
32 20250401 191900 797655715 3740 3740 3740 3740 5790
33 20250401 191800 797655715 3740 3740 3740 3740 0
34 20250401 191700 797655715 3740 3740 3740 3740 0
35 20250401 191600 797655715 3740 3740 3740 3740 0
36 20250401 191500 797655715 3740 3740 3740 3740 0
37 20250401 191400 797655715 3740 3740 3740 3740 0
38 20250401 191300 797655715 3740 3740 3740 3740 0
39 20250401 191200 797655715 3740 3740 3740 3740 0
40 20250401 191100 797655715 3740 3740 3740 3740 0
41 20250401 191000 797655715 3740 3740 3740 3740 0
42 20250401 190900 797655715 3740 3740 3740 3740 0
43 20250401 190800 797655715 3740 3740 3740 3740 0
44 20250401 190700 797655715 3740 3740 3740 3740 0
45 20250401 190600 797655715 3740 3740 3740 3740 0
46 20250401 190500 797655715 3740 3740 3740 3740 0
47 20250401 190400 797655715 3740 3740 3740 3740 0
48 20250401 190300 797655715 3740 3740 3740 3740 0
49 20250401 190200 797655715 3740 3740 3740 3740 0
50 20250401 190100 797655715 3740 3740 3740 3740 0
51 20250401 190000 797655715 3740 3740 3740 3740 0
52 20250401 185900 797655715 3740 3740 3740 3740 0
53 20250401 185800 797655715 3740 3740 3740 3740 0
54 20250401 185700 797655715 3740 3740 3740 3740 0
55 20250401 185600 797655715 3740 3740 3740 3740 0
56 20250401 185500 797655715 3740 3740 3740 3740 0
57 20250401 185400 797655715 3740 3740 3740 3740 0
58 20250401 185300 797655715 3740 3740 3740 3740 0
59 20250401 185200 797655715 3740 3740 3740 3740 0
60 20250401 185100 797655715 3740 3740 3740 3740 0
61 20250401 185000 797655715 3740 3740 3740 3740 0
62 20250401 184900 797655715 3740 3740 3740 3740 5790
63 20250401 184800 797655715 3740 3740 3740 3740 0
64 20250401 184700 797655715 3740 3740 3740 3740 0
65 20250401 184600 797655715 3740 3740 3740 3740 0
66 20250401 184500 797655715 3740 3740 3740 3740 0
67 20250401 184400 797655715 3740 3740 3740 3740 0
68 20250401 184300 797655715 3740 3740 3740 3740 0
69 20250401 184200 797655715 3740 3740 3740 3740 0
70 20250401 184100 797655715 3740 3740 3740 3740 0
71 20250401 184000 797655715 3740 3740 3740 3740 0
72 20250401 183900 797655715 3740 3740 3740 3740 0
73 20250401 183800 797655715 3740 3740 3740 3740 0
74 20250401 183700 797655715 3740 3740 3740 3740 0
75 20250401 183600 797655715 3740 3740 3740 3740 0
76 20250401 183500 797655715 3740 3740 3740 3740 0
77 20250401 183400 797655715 3740 3740 3740 3740 0
78 20250401 183300 797655715 3740 3740 3740 3740 0
79 20250401 183200 797655715 3740 3740 3740 3740 0
80 20250401 183100 797655715 3740 3740 3740 3740 0
81 20250401 183000 797655715 3740 3740 3740 3740 0
82 20250401 182900 797655715 3740 3740 3740 3740 0
83 20250401 182800 797655715 3740 3740 3740 3740 0
84 20250401 182700 797655715 3740 3740 3740 3740 0
85 20250401 182600 797655715 3740 3740 3740 3740 0
86 20250401 182500 797655715 3740 3740 3740 3740 0
87 20250401 182400 797655715 3740 3740 3740 3740 0
88 20250401 182300 797655715 3740 3740 3740 3740 0
89 20250401 182200 797655715 3740 3740 3740 3740 0
90 20250401 182100 797655715 3740 3740 3740 3740 0
91 20250401 182000 797655715 3740 3740 3740 3740 0
92 20250401 181900 797655715 3740 3740 3740 3740 5790
93 20250401 181800 797655715 3740 3740 3740 3740 0
94 20250401 181700 797655715 3740 3740 3740 3740 0
95 20250401 181600 797655715 3740 3740 3740 3740 0
96 20250401 181500 797655715 3740 3740 3740 3740 0
97 20250401 181400 797655715 3740 3740 3740 3740 0
98 20250401 181300 797655715 3740 3740 3740 3740 0
99 20250401 181200 797655715 3740 3740 3740 3740 0
100 20250401 181100 797655715 3740 3740 3740 3740 0
101 20250401 181000 797655715 3740 3740 3740 3740 0
102 20250401 180900 797655715 3740 3740 3740 3740 0
103 20250401 180800 797655715 3740 3740 3740 3740 0
104 20250401 180700 797655715 3740 3740 3740 3740 0
105 20250401 180600 797655715 3740 3740 3740 3740 0
106 20250401 180500 797655715 3740 3740 3740 3740 0
107 20250401 180400 797655715 3740 3740 3740 3740 0
108 20250401 180300 797655715 3740 3740 3740 3740 0
109 20250401 180200 797655715 3740 3740 3740 3740 0
110 20250401 180100 797655715 3740 3740 3740 3740 0
111 20250401 180000 797655715 3740 3740 3740 3740 0
112 20250401 175900 797655715 3740 3740 3740 3740 0
113 20250401 175800 797655715 3740 3740 3740 3740 0
114 20250401 175700 797655715 3740 3740 3740 3740 0
115 20250401 175600 797655715 3740 3740 3740 3740 0
116 20250401 175500 797655715 3740 3740 3740 3740 0
117 20250401 175400 797655715 3740 3740 3740 3740 0
118 20250401 175300 797655715 3740 3740 3740 3740 0
119 20250401 175200 797655715 3740 3740 3740 3740 0
120 20250401 175100 797655715 3740 3740 3740 3740 0
121 20250401 175000 797655715 3740 3740 3740 3740 0
122 20250401 174900 797655715 3740 3740 3740 3740 5790
123 20250401 174800 797655715 3740 3740 3740 3740 0
124 20250401 174700 797655715 3740 3740 3740 3740 0
125 20250401 174600 797655715 3740 3740 3740 3740 0
126 20250401 174500 797655715 3740 3740 3740 3740 0
127 20250401 174400 797655715 3740 3740 3740 3740 0
128 20250401 174300 797655715 3740 3740 3740 3740 0
129 20250401 174200 797655715 3740 3740 3740 3740 0
130 20250401 174100 797655715 3740 3740 3740 3740 0
131 20250401 174000 797655715 3740 3740 3740 3740 0
132 20250401 173900 797655715 3740 3740 3740 3740 0
133 20250401 173800 797655715 3740 3740 3740 3740 0
134 20250401 173700 797655715 3740 3740 3740 3740 0
135 20250401 173600 797655715 3740 3740 3740 3740 0
136 20250401 173500 797655715 3740 3740 3740 3740 0
137 20250401 173400 797655715 3740 3740 3740 3740 0
138 20250401 173300 797655715 3740 3740 3740 3740 0
139 20250401 173200 797655715 3740 3740 3740 3740 0
140 20250401 173100 797655715 3740 3740 3740 3740 0
141 20250401 173000 797655715 3740 3740 3740 3740 0
142 20250401 172900 797655715 3740 3740 3740 3740 0
143 20250401 172800 797655715 3740 3740 3740 3740 0
144 20250401 172700 797655715 3740 3740 3740 3740 0
145 20250401 172600 797655715 3740 3740 3740 3740 0
146 20250401 172500 797655715 3740 3740 3740 3740 0
147 20250401 172400 797655715 3740 3740 3740 3740 0
148 20250401 172300 797655715 3740 3740 3740 3740 0
149 20250401 172200 797655715 3740 3740 3740 3740 0
150 20250401 172100 797655715 3740 3740 3740 3740 0
151 20250401 172000 797655715 3740 3740 3740 3740 0
152 20250401 171900 797655715 3740 3740 3740 3740 5790
153 20250401 171800 797655715 3740 3740 3740 3740 0
154 20250401 171700 797655715 3740 3740 3740 3740 0
155 20250401 171600 797655715 3740 3740 3740 3740 0
156 20250401 171500 797655715 3740 3740 3740 3740 0
157 20250401 171400 797655715 3740 3740 3740 3740 0
158 20250401 171300 797655715 3740 3740 3740 3740 0
159 20250401 171200 797655715 3740 3740 3740 3740 0
160 20250401 171100 797655715 3740 3740 3740 3740 0
161 20250401 171000 797655715 3740 3740 3740 3740 0
162 20250401 170900 797655715 3740 3740 3740 3740 0
163 20250401 170800 797655715 3740 3740 3740 3740 0
164 20250401 170700 797655715 3740 3740 3740 3740 0
165 20250401 170600 797655715 3740 3740 3740 3740 0
166 20250401 170500 797655715 3740 3740 3740 3740 0
167 20250401 170400 797655715 3740 3740 3740 3740 0
168 20250401 170300 797655715 3740 3740 3740 3740 0
169 20250401 170200 797655715 3740 3740 3740 3740 0
170 20250401 170100 797655715 3740 3740 3740 3740 0
171 20250401 170000 797655715 3740 3740 3740 3740 0
172 20250401 165900 797655715 3740 3740 3740 3740 0
173 20250401 165800 797655715 3740 3740 3740 3740 0
174 20250401 165700 797655715 3740 3740 3740 3740 0
175 20250401 165600 797655715 3740 3740 3740 3740 0
176 20250401 165500 797655715 3740 3740 3740 3740 0
177 20250401 165400 797655715 3740 3740 3740 3740 0
178 20250401 165300 797655715 3740 3740 3740 3740 0
179 20250401 165200 797655715 3740 3740 3740 3740 0
180 20250401 165100 797655715 3740 3740 3740 3740 0
181 20250401 165000 797655715 3740 3740 3740 3740 0
182 20250401 164900 797655715 3740 3740 3740 3740 5790
183 20250401 164800 797655715 3740 3740 3740 3740 0
184 20250401 164700 797655715 3740 3740 3740 3740 0
185 20250401 164600 797655715 3740 3740 3740 3740 0
186 20250401 164500 797655715 3740 3740 3740 3740 0
187 20250401 164400 797655715 3740 3740 3740 3740 0
188 20250401 164300 797655715 3740 3740 3740 3740 0
189 20250401 164200 797655715 3740 3740 3740 3740 0
190 20250401 164100 797655715 3740 3740 3740 3740 0
191 20250401 164000 797655715 3740 3740 3740 3740 0
192 20250401 163900 797655715 3740 3740 3740 3740 0
193 20250401 163800 797655715 3740 3740 3740 3740 0
194 20250401 163700 797655715 3740 3740 3740 3740 0
195 20250401 163600 797655715 3740 3740 3740 3740 0
196 20250401 163500 797655715 3740 3740 3740 3740 0
197 20250401 163400 797655715 3740 3740 3740 3740 0
198 20250401 163300 797655715 3740 3740 3740 3740 0
199 20250401 163200 797655715 3740 3740 3740 3740 0
200 20250401 163100 797655715 3740 3740 3740 3740 0
201 20250401 163000 797655715 3740 3740 3740 3740 0
202 20250401 162900 797655715 3740 3740 3740 3740 0
203 20250401 162800 797655715 3740 3740 3740 3740 0
204 20250401 162700 797655715 3740 3740 3740 3740 0
205 20250401 162600 797655715 3740 3740 3740 3740 0
206 20250401 162500 797655715 3740 3740 3740 3740 0
207 20250401 162400 797655715 3740 3740 3740 3740 0
208 20250401 162300 797655715 3740 3740 3740 3740 0
209 20250401 162200 797655715 3740 3740 3740 3740 0
210 20250401 162100 797655715 3740 3740 3740 3740 0
211 20250401 162000 797655715 3740 3740 3740 3740 0
212 20250401 161900 797655715 3740 3740 3740 3740 5790
213 20250401 161800 797655715 3740 3740 3740 3740 0
214 20250401 161700 797655715 3740 3740 3740 3740 0
215 20250401 161600 797655715 3740 3740 3740 3740 0
216 20250401 161500 797655715 3740 3740 3740 3740 0
217 20250401 161400 797655715 3740 3740 3740 3740 0
218 20250401 161300 797655715 3740 3740 3740 3740 0
219 20250401 161200 797655715 3740 3740 3740 3740 0
220 20250401 161100 797655715 3740 3740 3740 3740 0
221 20250401 161000 797655715 3740 3740 3740 3740 0
222 20250401 160900 797655715 3740 3740 3740 3740 0
223 20250401 160800 797655715 3740 3740 3740 3740 0
224 20250401 160700 797655715 3740 3740 3740 3740 0
225 20250401 160600 797655715 3740 3740 3740 3740 0
226 20250401 160500 797655715 3740 3740 3740 3740 0
227 20250401 160400 797655715 3740 3740 3740 3740 0
228 20250401 160300 797655715 3740 3740 3740 3740 0
229 20250401 160200 797655715 3740 3740 3740 3740 0
230 20250401 160100 797655715 3740 3740 3740 3740 0
231 20250401 160000 797655715 3740 3740 3740 3740 0
232 20250401 155900 797655715 3740 3740 3740 3740 0
233 20250401 155800 797655715 3740 3740 3740 3740 0
234 20250401 155700 797655715 3740 3740 3740 3740 0
235 20250401 155600 797655715 3740 3740 3740 3740 0
236 20250401 155500 797655715 3740 3740 3740 3740 0
237 20250401 155400 797655715 3740 3740 3740 3740 0
238 20250401 155300 797655715 3740 3740 3740 3740 0
239 20250401 155200 797655715 3740 3740 3740 3740 0
240 20250401 155100 797655715 3740 3740 3740 3740 0
241 20250401 155000 797655715 3740 3740 3740 3740 0
242 20250401 154900 797655715 3740 3740 3740 3740 5790
243 20250401 154800 797655715 3740 3740 3740 3740 0
244 20250401 154700 797655715 3740 3740 3740 3740 0
245 20250401 154600 797655715 3740 3740 3740 3740 0
246 20250401 154500 797655715 3740 3740 3740 3740 0
247 20250401 154400 797655715 3740 3740 3740 3740 0
248 20250401 154300 797655715 3740 3740 3740 3740 0
249 20250401 154200 797655715 3740 3740 3740 3740 0
250 20250401 154100 797655715 3740 3740 3740 3740 0
251 20250401 154000 797655715 3740 3740 3740 3740 0
252 20250401 153900 797655715 3740 3740 3740 3740 0
253 20250401 153800 797655715 3740 3740 3740 3740 0
254 20250401 153700 797655715 3740 3740 3740 3740 0
255 20250401 153600 797655715 3740 3740 3740 3740 0
256 20250401 153500 797655715 3740 3740 3740 3740 0
257 20250401 153400 797655715 3740 3740 3740 3740 0
258 20250401 153300 797655715 3740 3740 3740 3740 0
259 20250401 153200 797655715 3740 3740 3740 3740 0
260 20250401 153100 797655715 3740 3740 3740 3740 0
261 20250401 153000 797655715 3740 3740 3740 3740 5790
262 20250401 152900 776001115 3740 3740 3740 3740 0
263 20250401 152800 776001115 3740 3740 3740 3740 0
264 20250401 152700 776001115 3740 3740 3740 3740 0
265 20250401 152600 776001115 3740 3740 3740 3740 0
266 20250401 152500 776001115 3740 3740 3740 3740 0
267 20250401 152400 776001115 3740 3740 3740 3740 0
268 20250401 152300 776001115 3740 3740 3740 3740 0
269 20250401 152200 776001115 3740 3740 3740 3740 0
270 20250401 152100 776001115 3740 3740 3740 3740 0
271 20250401 152000 776001115 3740 3740 3740 3740 0
272 20250401 151900 776001115 3740 3760 3760 3740 288
273 20250401 151800 774918275 3755 3760 3760 3755 201
274 20250401 151700 774163515 3760 3745 3760 3745 344
275 20250401 151600 772873075 3755 3755 3755 3755 0
276 20250401 151500 772873075 3755 3755 3755 3755 0
277 20250401 151400 772873075 3755 3755 3760 3755 694
278 20250401 151300 770266460 3760 3760 3760 3760 213
279 20250401 151200 769465580 3760 3760 3760 3760 164
280 20250401 151100 768848940 3760 3760 3760 3760 1164
281 20250401 151000 764472300 3755 3750 3760 3750 2644
282 20250401 150900 754537075 3750 3745 3750 3745 2
283 20250401 150800 754529580 3740 3740 3740 3740 83
284 20250401 150700 754219160 3730 3730 3730 3730 0
285 20250401 150600 754219160 3730 3730 3730 3730 336
286 20250401 150500 752965880 3730 3740 3740 3730 741
287 20250401 150400 750199620 3740 3740 3740 3740 333
288 20250401 150300 748954200 3740 3740 3740 3740 6
289 20250401 150200 748931760 3730 3730 3730 3730 0
290 20250401 150100 748931760 3730 3730 3730 3730 0
291 20250401 150000 748931760 3730 3740 3745 3730 1458
292 20250401 145900 743482545 3740 3745 3745 3740 169
293 20250401 145800 742850480 3730 3730 3730 3730 0
294 20250401 145700 742850480 3730 3735 3735 3730 7229
295 20250401 145600 715882865 3725 3725 3725 3725 0
296 20250401 145500 715882865 3725 3725 3725 3725 0
297 20250401 145400 715882865 3725 3725 3725 3725 19
298 20250401 145300 715812090 3725 3725 3725 3725 0
299 20250401 145200 715812090 3725 3725 3725 3725 0
300 20250401 145100 715812090 3725 3735 3735 3725 530
301 20250401 145000 713837750 3730 3755 3755 3730 1323
302 20250401 144900 708887860 3755 3755 3755 3755 144
303 20250401 144800 708347140 3755 3750 3755 3750 253
304 20250401 144700 707397345 3750 3750 3750 3750 0
305 20250401 144600 707397345 3750 3745 3750 3745 519
306 20250401 144500 705451170 3745 3745 3745 3745 0
307 20250401 144400 705451170 3745 3745 3745 3745 100
308 20250401 144300 705076670 3745 3745 3745 3745 303
309 20250401 144200 703941935 3745 3740 3745 3740 111
310 20250401 144100 703526295 3740 3740 3740 3740 62
311 20250401 144000 703294415 3730 3740 3740 3730 48
312 20250401 143900 703114945 3740 3740 3740 3740 0
313 20250401 143800 703114945 3740 3745 3745 3740 200
314 20250401 143700 702366740 3745 3745 3745 3745 185
315 20250401 143600 701673915 3745 3745 3745 3745 0
316 20250401 143500 701673915 3745 3745 3745 3745 49
317 20250401 143400 701490410 3740 3745 3750 3740 1428
318 20250401 143300 696139950 3745 3745 3745 3745 0
319 20250401 143200 696139950 3745 3745 3745 3745 128
320 20250401 143100 695660590 3740 3740 3740 3740 8
321 20250401 143000 695630670 3740 3740 3740 3740 899
322 20250401 142900 692268410 3740 3740 3740 3740 1915
323 20250401 142800 685106310 3740 3745 3745 3740 136
324 20250401 142700 684597660 3735 3740 3740 3735 587
325 20250401 142600 682402290 3750 3750 3750 3750 0
326 20250401 142500 682402290 3750 3750 3750 3750 0
327 20250401 142400 682402290 3750 3750 3750 3750 10
328 20250401 142300 682364790 3750 3750 3750 3750 0
329 20250401 142200 682364790 3750 3750 3750 3750 688
330 20250401 142100 679784790 3750 3755 3755 3750 541
331 20250401 142000 677755835 3750 3755 3760 3750 1275
332 20250401 141900 672971785 3755 3755 3755 3755 0
333 20250401 141800 672971785 3755 3755 3755 3755 4321
334 20250401 141700 656746430 3755 3755 3755 3755 36
335 20250401 141600 656611250 3735 3755 3755 3735 3297
336 20250401 141500 644249100 3765 3765 3765 3765 20
337 20250401 141400 644173800 3765 3765 3765 3765 20
338 20250401 141300 644098500 3765 3765 3765 3765 105
339 20250401 141200 643703175 3765 3765 3765 3765 0
340 20250401 141100 643703175 3765 3765 3765 3765 0
341 20250401 141000 643703175 3765 3755 3765 3755 227
342 20250401 140900 642850000 3745 3750 3750 3735 3865
343 20250401 140800 628364770 3765 3760 3765 3750 1502
344 20250401 140700 622717050 3760 3760 3760 3760 0
345 20250401 140600 622717050 3760 3760 3760 3760 0
346 20250401 140500 622717050 3760 3755 3760 3755 130
347 20250401 140400 622228895 3755 3755 3755 3755 1226
348 20250401 140300 617625265 3755 3750 3755 3750 487
349 20250401 140200 615798080 3750 3750 3750 3750 0
350 20250401 140100 615798080 3750 3735 3750 3730 712
351 20250401 140000 613139580 3730 3730 3730 3730 0
352 20250401 135900 613139580 3730 3730 3730 3730 0
353 20250401 135800 613139580 3730 3730 3730 3730 233
354 20250401 135700 612270490 3735 3735 3735 3735 0
355 20250401 135600 612270490 3735 3735 3735 3735 0
356 20250401 135500 612270490 3735 3735 3735 3735 82
357 20250401 135400 611964220 3735 3750 3750 3735 69
358 20250401 135300 611705605 3750 3750 3750 3750 1
359 20250401 135200 611701855 3730 3735 3735 3730 128
360 20250401 135100 611224410 3750 3750 3750 3750 42
361 20250401 135000 611066910 3725 3730 3730 3725 369
362 20250401 134900 609692160 3730 3730 3730 3730 154
363 20250401 134800 609117740 3755 3755 3755 3755 0
364 20250401 134700 609117740 3755 3725 3755 3725 234
365 20250401 134600 608245815 3725 3725 3725 3725 0
366 20250401 134500 608245815 3725 3730 3730 3725 171
367 20250401 134400 607608080 3750 3750 3750 3750 0
368 20250401 134300 607608080 3750 3730 3750 3730 334
369 20250401 134200 606360140 3750 3750 3750 3750 0
370 20250401 134100 606360140 3750 3750 3750 3750 3
371 20250401 134000 606348890 3735 3735 3735 3735 0
372 20250401 133900 606348890 3735 3740 3740 3735 643
373 20250401 133800 603946255 3750 3750 3750 3750 36
374 20250401 133700 603811255 3755 3755 3755 3755 0
375 20250401 133600 603811255 3755 3740 3755 3740 522
376 20250401 133500 601855960 3750 3750 3750 3750 0
377 20250401 133400 601855960 3750 3750 3750 3750 0
378 20250401 133300 601855960 3750 3750 3750 3750 0
379 20250401 133200 601855960 3750 3750 3750 3750 0
380 20250401 133100 601855960 3750 3750 3750 3750 0
381 20250401 133000 601855960 3750 3750 3750 3750 0
382 20250401 132900 601855960 3750 3750 3750 3750 0
383 20250401 132800 601855960 3750 3750 3750 3750 0
384 20250401 132700 601855960 3750 3750 3750 3750 0
385 20250401 132600 601855960 3750 3750 3750 3750 0
386 20250401 132500 601855960 3750 3750 3750 3750 500
387 20250401 132400 599980960 3755 3755 3755 3755 10
388 20250401 132300 599943410 3750 3750 3750 3750 10
389 20250401 132200 599905910 3755 3755 3755 3755 10
390 20250401 132100 599868360 3750 3745 3750 3730 1525
391 20250401 132000 594152630 3725 3740 3740 3725 732
392 20250401 131900 591419945 3735 3725 3735 3725 141
393 20250401 131800 590893390 3735 3735 3735 3735 0
394 20250401 131700 590893390 3735 3735 3735 3735 1
395 20250401 131600 590889655 3715 3715 3715 3715 50
396 20250401 131500 590703905 3715 3715 3715 3715 146
397 20250401 131400 590161515 3715 3720 3720 3715 1081
398 20250401 131300 586143575 3735 3735 3735 3735 70
399 20250401 131200 585882125 3710 3710 3710 3710 0
400 20250401 131100 585882125 3710 3710 3710 3710 0
401 20250401 131000 585882125 3710 3710 3710 3710 0
402 20250401 130900 585882125 3710 3710 3710 3710 1086
403 20250401 130800 581853065 3735 3735 3735 3735 1
404 20250401 130700 581849330 3715 3715 3715 3715 150
405 20250401 130600 581292080 3715 3715 3715 3715 0
406 20250401 130500 581292080 3715 3720 3720 3710 3369
407 20250401 130400 568782205 3740 3740 3740 3740 0
408 20250401 130300 568782205 3740 3740 3740 3740 0
409 20250401 130200 568782205 3740 3720 3740 3720 46
410 20250401 130100 568611065 3720 3720 3720 3720 0
411 20250401 130000 568611065 3720 3720 3720 3720 0
412 20250401 125900 568611065 3720 3720 3720 3720 0
413 20250401 125800 568611065 3720 3720 3720 3720 0
414 20250401 125700 568611065 3720 3730 3730 3720 1452
415 20250401 125600 563207005 3730 3730 3730 3730 200
416 20250401 125500 562461005 3735 3735 3735 3735 34
417 20250401 125400 562334015 3735 3735 3735 3735 0
418 20250401 125300 562334015 3735 3735 3735 3735 0
419 20250401 125200 562334015 3735 3740 3740 3735 1062
420 20250401 125100 558364770 3750 3750 3750 3750 2
421 20250401 125000 558357270 3740 3735 3740 3735 974
422 20250401 124900 554714605 3735 3735 3735 3735 718
423 20250401 124800 552032875 3740 3740 3740 3740 777
424 20250401 124700 549126895 3735 3745 3755 3735 782
425 20250401 124600 546192305 3745 3735 3745 3735 272
426 20250401 124500 545173825 3740 3745 3745 3735 106
427 20250401 124400 544777860 3745 3745 3745 3745 110
428 20250401 124300 544365910 3750 3745 3750 3745 500
429 20250401 124200 542491285 3745 3725 3745 3725 778
430 20250401 124100 539582630 3725 3725 3725 3725 0
431 20250401 124000 539582630 3725 3720 3725 3720 334
432 20250401 123900 538339830 3730 3730 3730 3730 1
433 20250401 123800 538336100 3735 3730 3735 3730 272
434 20250401 123700 537321130 3735 3735 3735 3735 0
435 20250401 123600 537321130 3735 3735 3735 3735 1
436 20250401 123500 537317395 3720 3730 3740 3720 405
437 20250401 123400 535806635 3715 3730 3730 3715 597
438 20250401 123300 533580830 3730 3720 3730 3710 1104
439 20250401 123200 529470340 3720 3705 3720 3705 113
440 20250401 123100 529051660 3705 3705 3705 3705 43
441 20250401 123000 528892345 3700 3710 3715 3700 1073
442 20250401 122900 524907495 3715 3715 3715 3715 0
443 20250401 122800 524907495 3715 3715 3715 3715 11
444 20250401 122700 524866630 3715 3685 3715 3685 354
445 20250401 122600 523553365 3685 3685 3685 3685 0
446 20250401 122500 523553365 3685 3685 3685 3685 0
447 20250401 122400 523553365 3685 3685 3685 3685 0
448 20250401 122300 523553365 3685 3685 3685 3685 0
449 20250401 122200 523553365 3685 3685 3685 3685 0
450 20250401 122100 523553365 3685 3685 3685 3685 0
451 20250401 122000 523553365 3685 3715 3715 3685 973
452 20250401 121900 519964830 3690 3715 3715 3690 567
453 20250401 121800 517859075 3715 3705 3715 3705 7
454 20250401 121700 517833125 3705 3705 3705 3705 0
455 20250401 121600 517833125 3705 3705 3705 3705 0
456 20250401 121500 517833125 3705 3705 3705 3685 85
457 20250401 121400 517519860 3685 3685 3685 3685 545
458 20250401 121300 515511535 3685 3685 3685 3685 162
459 20250401 121200 514914565 3690 3690 3690 3690 3
460 20250401 121100 514903495 3690 3690 3690 3690 185
461 20250401 121000 514220845 3690 3705 3705 3690 1145
462 20250401 120900 509992795 3695 3695 3695 3695 0
463 20250401 120800 509992795 3695 3695 3695 3695 197
464 20250401 120700 509264880 3695 3695 3695 3695 0
465 20250401 120600 509264880 3695 3695 3720 3695 325
466 20250401 120500 508062755 3695 3695 3695 3695 1
467 20250401 120400 508059060 3695 3680 3730 3660 6732
468 20250401 120300 483140650 3680 3680 3680 3680 65
469 20250401 120200 482901450 3670 3670 3670 3670 0
470 20250401 120100 482901450 3670 3670 3670 3670 0
471 20250401 120000 482901450 3670 3655 3670 3655 1080
472 20250401 115900 478951350 3655 3655 3680 3655 2135
473 20250401 115800 471146145 3670 3680 3685 3670 1995
474 20250401 115700 463824100 3680 3670 3685 3670 5397
475 20250401 115600 444010905 3670 3635 3670 3635 4382
476 20250401 115500 427989105 3645 3640 3645 3640 240
477 20250401 115400 427115295 3635 3635 3635 3635 1070
478 20250401 115300 423225845 3635 3630 3635 3630 1650
479 20250401 115200 417228960 3630 3630 3630 3630 0
480 20250401 115100 417228960 3630 3630 3630 3630 589
481 20250401 115000 415090890 3600 3615 3615 3600 2100
482 20250401 114900 407520530 3615 3640 3640 3615 3436
483 20250401 114800 395070995 3645 3650 3650 3645 618
484 20250401 114700 392815380 3655 3655 3655 3655 0
485 20250401 114600 392815380 3655 3655 3655 3655 548
486 20250401 114500 390812440 3665 3665 3665 3665 130
487 20250401 114400 390335990 3665 3665 3665 3665 0
488 20250401 114300 390335990 3665 3665 3665 3665 42
489 20250401 114200 390182060 3650 3650 3650 3650 0
490 20250401 114100 390182060 3650 3665 3665 3650 1290
491 20250401 114000 385464180 3670 3670 3670 3670 0
492 20250401 113900 385464180 3670 3680 3680 3670 1003
493 20250401 113800 381773150 3685 3685 3685 3685 0
494 20250401 113700 381773150 3685 3685 3685 3685 0
495 20250401 113600 381773150 3685 3685 3685 3685 0
496 20250401 113500 381773150 3685 3685 3685 3685 500
497 20250401 113400 379930650 3690 3685 3690 3670 4287
498 20250401 113300 364132315 3685 3660 3690 3660 3190
499 20250401 113200 352403820 3660 3660 3660 3660 1
500 20250401 113100 352400160 3640 3640 3640 3640 0
501 20250401 113000 352400160 3640 3660 3660 3640 1438
502 20250401 112900 347154435 3655 3650 3655 3650 1000
503 20250401 112800 343501510 3645 3645 3645 3645 210
504 20250401 112700 342736060 3645 3645 3645 3645 1
505 20250401 112600 342732415 3645 3625 3645 3625 1001
506 20250401 112500 339103770 3625 3625 3625 3625 3500
507 20250401 112400 326416270 3625 3640 3640 3625 380
508 20250401 112300 325035890 3640 3610 3640 3610 957
509 20250401 112200 321563280 3615 3615 3615 3615 0
510 20250401 112100 321563280 3615 3635 3635 3615 625
511 20250401 112000 319302580 3615 3615 3615 3615 0
512 20250401 111900 319302580 3615 3615 3615 3615 0
513 20250401 111800 319302580 3615 3615 3615 3615 0
514 20250401 111700 319302580 3615 3640 3640 3615 933
515 20250401 111600 315907285 3610 3610 3610 3610 0
516 20250401 111500 315907285 3610 3610 3610 3610 0
517 20250401 111400 315907285 3610 3610 3610 3610 0
518 20250401 111300 315907285 3610 3610 3610 3610 0
519 20250401 111200 315907285 3610 3620 3620 3610 819
520 20250401 111100 312948845 3625 3640 3645 3625 1653
521 20250401 111000 306950385 3640 3640 3640 3640 69
522 20250401 110900 306699225 3650 3650 3650 3650 19
523 20250401 110800 306629875 3650 3650 3650 3650 0
524 20250401 110700 306629875 3650 3635 3650 3615 201
525 20250401 110600 305901140 3635 3645 3670 3615 2140
526 20250401 110500 298099800 3645 3600 3645 3600 2985
527 20250401 110400 287350180 3600 3600 3600 3600 6257
528 20250401 110300 264824980 3580 3580 3580 3580 4
529 20250401 110200 264810660 3580 3580 3580 3580 0
530 20250401 110100 264810660 3580 3600 3600 3580 1200
531 20250401 110000 260500660 3600 3580 3600 3580 362
532 20250401 105900 259199290 3570 3565 3570 3565 2441
533 20250401 105800 250495000 3560 3550 3560 3550 5283
534 20250401 105700 231713940 3550 3550 3550 3550 400
535 20250401 105600 230293940 3535 3550 3550 3535 4484
536 20250401 105500 214383240 3550 3550 3550 3550 0
537 20250401 105400 214383240 3550 3550 3550 3550 103
538 20250401 105300 214017590 3550 3550 3550 3550 108
539 20250401 105200 213634190 3530 3530 3530 3530 0
540 20250401 105100 213634190 3530 3550 3550 3530 655
541 20250401 105000 211317840 3550 3550 3550 3550 1190
542 20250401 104900 207093340 3550 3550 3550 3550 0
543 20250401 104800 207093340 3550 3550 3550 3550 10
544 20250401 104700 207057840 3550 3530 3550 3530 3315
545 20250401 104600 195305405 3520 3530 3530 3520 30
546 20250401 104500 195199775 3525 3525 3530 3525 66
547 20250401 104400 194967095 3525 3515 3525 3515 1284
548 20250401 104300 190442470 3500 3500 3500 3500 0
549 20250401 104200 190442470 3500 3500 3500 3500 0
550 20250401 104100 190442470 3500 3500 3500 3500 287
551 20250401 104000 189437970 3495 3495 3495 3495 0
552 20250401 103900 189437970 3495 3495 3495 3495 0
553 20250401 103800 189437970 3495 3495 3495 3495 0
554 20250401 103700 189437970 3495 3495 3495 3495 0
555 20250401 103600 189437970 3495 3495 3495 3495 500
556 20250401 103500 187690470 3500 3495 3500 3495 235
557 20250401 103400 186868220 3495 3495 3495 3495 0
558 20250401 103300 186868220 3495 3495 3495 3495 10
559 20250401 103200 186833270 3495 3495 3495 3495 79
560 20250401 103100 186557165 3495 3495 3495 3485 5696
561 20250401 103000 166677895 3510 3510 3510 3510 0
562 20250401 102900 166677895 3510 3510 3510 3510 0
563 20250401 102800 166677895 3510 3510 3510 3510 0
564 20250401 102700 166677895 3510 3510 3510 3510 67
565 20250401 102600 166442725 3495 3500 3500 3495 4536
566 20250401 102500 150567530 3510 3510 3510 3510 0
567 20250401 102400 150567530 3510 3505 3510 3500 712
568 20250401 102300 148074715 3500 3500 3500 3500 0
569 20250401 102200 148074715 3500 3500 3500 3500 1
570 20250401 102100 148071215 3505 3505 3505 3505 8
571 20250401 102000 148043175 3515 3515 3515 3515 0
572 20250401 101900 148043175 3515 3515 3515 3515 0
573 20250401 101800 148043175 3515 3515 3515 3515 0
574 20250401 101700 148043175 3515 3495 3515 3480 849
575 20250401 101600 145082500 3515 3515 3515 3515 0
576 20250401 101500 145082500 3515 3515 3515 3515 0
577 20250401 101400 145082500 3515 3515 3515 3515 0
578 20250401 101300 145082500 3515 3515 3515 3515 0
579 20250401 101200 145082500 3515 3490 3515 3490 142
580 20250401 101100 144586495 3520 3520 3520 3520 500
581 20250401 101000 142826495 3520 3520 3520 3520 0
582 20250401 100900 142826495 3520 3520 3520 3520 1
583 20250401 100800 142822975 3495 3495 3495 3495 0
584 20250401 100700 142822975 3495 3495 3495 3495 424
585 20250401 100600 141341095 3525 3525 3525 3525 0
586 20250401 100500 141341095 3525 3525 3525 3525 0
587 20250401 100400 141341095 3525 3525 3525 3525 0
588 20250401 100300 141341095 3525 3525 3525 3525 0
589 20250401 100200 141341095 3525 3525 3525 3525 1
590 20250401 100100 141337570 3500 3500 3500 3500 114
591 20250401 100000 140938570 3525 3520 3525 3520 2
592 20250401 095900 140931525 3525 3510 3525 3490 8500
593 20250401 095800 111170575 3530 3530 3530 3530 1
594 20250401 095700 111167045 3510 3510 3510 3510 0
595 20250401 095600 111167045 3510 3510 3510 3510 500
596 20250401 095500 109412045 3530 3530 3530 3530 0
597 20250401 095400 109412045 3530 3530 3530 3530 0
598 20250401 095300 109412045 3530 3530 3530 3530 0
599 20250401 095200 109412045 3530 3530 3530 3530 210
600 20250401 095100 108670745 3515 3515 3515 3515 230
601 20250401 095000 107862295 3530 3520 3530 3520 2000
602 20250401 094900 100812295 3520 3520 3520 3520 2
603 20250401 094800 100805255 3520 3510 3520 3510 1505
604 20250401 094700 95512655 3510 3510 3510 3510 0
605 20250401 094600 95512655 3510 3510 3520 3510 676
606 20250401 094500 93139535 3510 3510 3510 3510 0
607 20250401 094400 93139535 3510 3510 3510 3510 0
608 20250401 094300 93139535 3510 3510 3510 3510 2
609 20250401 094200 93132515 3515 3515 3515 3515 0
610 20250401 094100 93132515 3515 3515 3515 3515 25
611 20250401 094000 93044640 3510 3510 3510 3510 160
612 20250401 093900 92483040 3510 3510 3510 3510 1
613 20250401 093800 92479530 3505 3505 3505 3505 0
614 20250401 093700 92479530 3505 3505 3505 3505 0
615 20250401 093600 92479530 3505 3505 3505 3505 801
616 20250401 093500 89672025 3515 3510 3515 3510 234
617 20250401 093400 88850550 3515 3515 3515 3515 0
618 20250401 093300 88850550 3515 3515 3515 3515 0
619 20250401 093200 88850550 3515 3515 3515 3515 406
620 20250401 093100 87423460 3535 3520 3535 3515 305
621 20250401 093000 86348560 3530 3530 3530 3530 0
622 20250401 092900 86348560 3530 3530 3530 3530 47
623 20250401 092800 86182650 3525 3525 3525 3525 0
624 20250401 092700 86182650 3525 3525 3525 3525 6
625 20250401 092600 86161500 3525 3530 3530 3525 1175
626 20250401 092500 82014845 3545 3545 3545 3545 1
627 20250401 092400 82011300 3545 3545 3545 3545 1
628 20250401 092300 82007755 3545 3530 3545 3530 551
629 20250401 092200 80061960 3550 3550 3550 3550 0
630 20250401 092100 80061960 3550 3550 3550 3550 0
631 20250401 092000 80061960 3550 3550 3550 3550 2
632 20250401 091900 80054860 3550 3545 3550 3545 818
633 20250401 091800 77152430 3545 3520 3545 3500 11142
634 20250401 091700 38068325 3545 3545 3545 3545 0
635 20250401 091600 38068325 3545 3545 3545 3545 0
636 20250401 091500 38068325 3545 3545 3545 3545 0
637 20250401 091400 38068325 3545 3540 3545 3540 14
638 20250401 091300 38018700 3505 3535 3535 3500 1343
639 20250401 091200 33291860 3535 3535 3535 3535 202
640 20250401 091100 32577790 3560 3555 3560 3555 758
641 20250401 091000 29881810 3560 3560 3560 3560 0
642 20250401 090900 29881810 3560 3555 3560 3555 200
643 20250401 090800 29170310 3550 3550 3550 3550 502
644 20250401 090700 27388210 3550 3540 3550 3520 2606
645 20250401 090600 18148265 3540 3535 3540 3535 1076
646 20250401 090500 14340660 3530 3530 3530 3530 1005
647 20250401 090400 10793010 3530 3530 3530 3530 0
648 20250401 090300 10793010 3530 3530 3530 3530 301
649 20250401 090200 9730480 3530 3530 3530 3530 5
650 20250401 090100 9712830 3530 3530 3530 3530 0
651 20250401 090000 9712830 3530 3460 3530 3450 2806

1
057030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16312697,0,59541344050,0.00
20250327,0,16312697,0,60764796325,0.00
20250326,0,16312697,0,60356978900,0.00
20250325,0,16312697,0,61254177235,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16312697 0 59541344050 0.00
3 20250327 0 16312697 0 60764796325 0.00
4 20250326 0 16312697 0 60356978900 0.00
5 20250325 0 16312697 0 61254177235 0.00