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

661
071090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,2839721194,3580,3580,3580,3580,14991
20250401,195800,2839721194,3580,3580,3580,3580,0
20250401,195700,2839721194,3580,3580,3580,3580,0
20250401,195600,2839721194,3580,3580,3580,3580,0
20250401,195500,2839721194,3580,3580,3580,3580,0
20250401,195400,2839721194,3580,3580,3580,3580,0
20250401,195300,2839721194,3580,3580,3580,3580,0
20250401,195200,2839721194,3580,3580,3580,3580,0
20250401,195100,2839721194,3580,3580,3580,3580,0
20250401,195000,2839721194,3580,3580,3580,3580,0
20250401,194900,2839721194,3580,3580,3580,3580,0
20250401,194800,2839721194,3580,3580,3580,3580,0
20250401,194700,2839721194,3580,3580,3580,3580,0
20250401,194600,2839721194,3580,3580,3580,3580,0
20250401,194500,2839721194,3580,3580,3580,3580,0
20250401,194400,2839721194,3580,3580,3580,3580,0
20250401,194300,2839721194,3580,3580,3580,3580,0
20250401,194200,2839721194,3580,3580,3580,3580,0
20250401,194100,2839721194,3580,3580,3580,3580,0
20250401,194000,2839721194,3580,3580,3580,3580,0
20250401,193900,2839721194,3580,3580,3580,3580,0
20250401,193800,2839721194,3580,3580,3580,3580,0
20250401,193700,2839721194,3580,3580,3580,3580,0
20250401,193600,2839721194,3580,3580,3580,3580,0
20250401,193500,2839721194,3580,3580,3580,3580,0
20250401,193400,2839721194,3580,3580,3580,3580,0
20250401,193300,2839721194,3580,3580,3580,3580,0
20250401,193200,2839721194,3580,3580,3580,3580,0
20250401,193100,2839721194,3580,3580,3580,3580,0
20250401,193000,2839721194,3580,3580,3580,3580,0
20250401,192900,2839721194,3580,3580,3580,3580,14991
20250401,192800,2839721194,3580,3580,3580,3580,0
20250401,192700,2839721194,3580,3580,3580,3580,0
20250401,192600,2839721194,3580,3580,3580,3580,0
20250401,192500,2839721194,3580,3580,3580,3580,0
20250401,192400,2839721194,3580,3580,3580,3580,0
20250401,192300,2839721194,3580,3580,3580,3580,0
20250401,192200,2839721194,3580,3580,3580,3580,0
20250401,192100,2839721194,3580,3580,3580,3580,0
20250401,192000,2839721194,3580,3580,3580,3580,0
20250401,191900,2839721194,3580,3580,3580,3580,0
20250401,191800,2839721194,3580,3580,3580,3580,0
20250401,191700,2839721194,3580,3580,3580,3580,0
20250401,191600,2839721194,3580,3580,3580,3580,0
20250401,191500,2839721194,3580,3580,3580,3580,0
20250401,191400,2839721194,3580,3580,3580,3580,0
20250401,191300,2839721194,3580,3580,3580,3580,0
20250401,191200,2839721194,3580,3580,3580,3580,0
20250401,191100,2839721194,3580,3580,3580,3580,0
20250401,191000,2839721194,3580,3580,3580,3580,0
20250401,190900,2839721194,3580,3580,3580,3580,0
20250401,190800,2839721194,3580,3580,3580,3580,0
20250401,190700,2839721194,3580,3580,3580,3580,0
20250401,190600,2839721194,3580,3580,3580,3580,0
20250401,190500,2839721194,3580,3580,3580,3580,0
20250401,190400,2839721194,3580,3580,3580,3580,0
20250401,190300,2839721194,3580,3580,3580,3580,0
20250401,190200,2839721194,3580,3580,3580,3580,0
20250401,190100,2839721194,3580,3580,3580,3580,0
20250401,190000,2839721194,3580,3580,3580,3580,0
20250401,185900,2839721194,3580,3580,3580,3580,14991
20250401,185800,2839721194,3580,3580,3580,3580,0
20250401,185700,2839721194,3580,3580,3580,3580,0
20250401,185600,2839721194,3580,3580,3580,3580,0
20250401,185500,2839721194,3580,3580,3580,3580,0
20250401,185400,2839721194,3580,3580,3580,3580,0
20250401,185300,2839721194,3580,3580,3580,3580,0
20250401,185200,2839721194,3580,3580,3580,3580,0
20250401,185100,2839721194,3580,3580,3580,3580,0
20250401,185000,2839721194,3580,3580,3580,3580,0
20250401,184900,2839721194,3580,3580,3580,3580,0
20250401,184800,2839721194,3580,3580,3580,3580,0
20250401,184700,2839721194,3580,3580,3580,3580,0
20250401,184600,2839721194,3580,3580,3580,3580,0
20250401,184500,2839721194,3580,3580,3580,3580,0
20250401,184400,2839721194,3580,3580,3580,3580,0
20250401,184300,2839721194,3580,3580,3580,3580,0
20250401,184200,2839721194,3580,3580,3580,3580,0
20250401,184100,2839721194,3580,3580,3580,3580,0
20250401,184000,2839721194,3580,3580,3580,3580,0
20250401,183900,2839721194,3580,3580,3580,3580,0
20250401,183800,2839721194,3580,3580,3580,3580,0
20250401,183700,2839721194,3580,3580,3580,3580,0
20250401,183600,2839721194,3580,3580,3580,3580,0
20250401,183500,2839721194,3580,3580,3580,3580,0
20250401,183400,2839721194,3580,3580,3580,3580,0
20250401,183300,2839721194,3580,3580,3580,3580,0
20250401,183200,2839721194,3580,3580,3580,3580,0
20250401,183100,2839721194,3580,3580,3580,3580,0
20250401,183000,2839721194,3580,3580,3580,3580,0
20250401,182900,2839721194,3580,3580,3580,3580,14991
20250401,182800,2839721194,3580,3580,3580,3580,0
20250401,182700,2839721194,3580,3580,3580,3580,0
20250401,182600,2839721194,3580,3580,3580,3580,0
20250401,182500,2839721194,3580,3580,3580,3580,0
20250401,182400,2839721194,3580,3580,3580,3580,0
20250401,182300,2839721194,3580,3580,3580,3580,0
20250401,182200,2839721194,3580,3580,3580,3580,0
20250401,182100,2839721194,3580,3580,3580,3580,0
20250401,182000,2839721194,3580,3580,3580,3580,0
20250401,181900,2839721194,3580,3580,3580,3580,0
20250401,181800,2839721194,3580,3580,3580,3580,0
20250401,181700,2839721194,3580,3580,3580,3580,0
20250401,181600,2839721194,3580,3580,3580,3580,0
20250401,181500,2839721194,3580,3580,3580,3580,0
20250401,181400,2839721194,3580,3580,3580,3580,0
20250401,181300,2839721194,3580,3580,3580,3580,0
20250401,181200,2839721194,3580,3580,3580,3580,0
20250401,181100,2839721194,3580,3580,3580,3580,0
20250401,181000,2839721194,3580,3580,3580,3580,0
20250401,180900,2839721194,3580,3580,3580,3580,0
20250401,180800,2839721194,3580,3580,3580,3580,0
20250401,180700,2839721194,3580,3580,3580,3580,0
20250401,180600,2839721194,3580,3580,3580,3580,0
20250401,180500,2839721194,3580,3580,3580,3580,0
20250401,180400,2839721194,3580,3580,3580,3580,0
20250401,180300,2839721194,3580,3580,3580,3580,0
20250401,180200,2839721194,3580,3580,3580,3580,0
20250401,180100,2839721194,3580,3580,3580,3580,0
20250401,180000,2839721194,3580,3580,3580,3580,0
20250401,175900,2839721194,3580,3580,3580,3580,14991
20250401,175800,2839721194,3580,3580,3580,3580,0
20250401,175700,2839721194,3580,3580,3580,3580,0
20250401,175600,2839721194,3580,3580,3580,3580,0
20250401,175500,2839721194,3580,3580,3580,3580,0
20250401,175400,2839721194,3580,3580,3580,3580,0
20250401,175300,2839721194,3580,3580,3580,3580,0
20250401,175200,2839721194,3580,3580,3580,3580,0
20250401,175100,2839721194,3580,3580,3580,3580,0
20250401,175000,2839721194,3580,3580,3580,3580,0
20250401,174900,2839721194,3580,3580,3580,3580,0
20250401,174800,2839721194,3580,3580,3580,3580,0
20250401,174700,2839721194,3580,3580,3580,3580,0
20250401,174600,2839721194,3580,3580,3580,3580,0
20250401,174500,2839721194,3580,3580,3580,3580,0
20250401,174400,2839721194,3580,3580,3580,3580,0
20250401,174300,2839721194,3580,3580,3580,3580,0
20250401,174200,2839721194,3580,3580,3580,3580,0
20250401,174100,2839721194,3580,3580,3580,3580,0
20250401,174000,2839721194,3580,3580,3580,3580,0
20250401,173900,2839721194,3580,3580,3580,3580,0
20250401,173800,2839721194,3580,3580,3580,3580,0
20250401,173700,2839721194,3580,3580,3580,3580,0
20250401,173600,2839721194,3580,3580,3580,3580,0
20250401,173500,2839721194,3580,3580,3580,3580,0
20250401,173400,2839721194,3580,3580,3580,3580,0
20250401,173300,2839721194,3580,3580,3580,3580,0
20250401,173200,2839721194,3580,3580,3580,3580,0
20250401,173100,2839721194,3580,3580,3580,3580,0
20250401,173000,2839721194,3580,3580,3580,3580,0
20250401,172900,2839721194,3580,3580,3580,3580,14991
20250401,172800,2839721194,3580,3580,3580,3580,0
20250401,172700,2839721194,3580,3580,3580,3580,0
20250401,172600,2839721194,3580,3580,3580,3580,0
20250401,172500,2839721194,3580,3580,3580,3580,0
20250401,172400,2839721194,3580,3580,3580,3580,0
20250401,172300,2839721194,3580,3580,3580,3580,0
20250401,172200,2839721194,3580,3580,3580,3580,0
20250401,172100,2839721194,3580,3580,3580,3580,0
20250401,172000,2839721194,3580,3580,3580,3580,0
20250401,171900,2839721194,3580,3580,3580,3580,0
20250401,171800,2839721194,3580,3580,3580,3580,0
20250401,171700,2839721194,3580,3580,3580,3580,0
20250401,171600,2839721194,3580,3580,3580,3580,0
20250401,171500,2839721194,3580,3580,3580,3580,0
20250401,171400,2839721194,3580,3580,3580,3580,0
20250401,171300,2839721194,3580,3580,3580,3580,0
20250401,171200,2839721194,3580,3580,3580,3580,0
20250401,171100,2839721194,3580,3580,3580,3580,0
20250401,171000,2839721194,3580,3580,3580,3580,0
20250401,170900,2839721194,3580,3580,3580,3580,0
20250401,170800,2839721194,3580,3580,3580,3580,0
20250401,170700,2839721194,3580,3580,3580,3580,0
20250401,170600,2839721194,3580,3580,3580,3580,0
20250401,170500,2839721194,3580,3580,3580,3580,0
20250401,170400,2839721194,3580,3580,3580,3580,0
20250401,170300,2839721194,3580,3580,3580,3580,0
20250401,170200,2839721194,3580,3580,3580,3580,0
20250401,170100,2839721194,3580,3580,3580,3580,0
20250401,170000,2839721194,3580,3580,3580,3580,0
20250401,165900,2839721194,3580,3580,3580,3580,14991
20250401,165800,2839721194,3580,3580,3580,3580,0
20250401,165700,2839721194,3580,3580,3580,3580,0
20250401,165600,2839721194,3580,3580,3580,3580,0
20250401,165500,2839721194,3580,3580,3580,3580,0
20250401,165400,2839721194,3580,3580,3580,3580,0
20250401,165300,2839721194,3580,3580,3580,3580,0
20250401,165200,2839721194,3580,3580,3580,3580,0
20250401,165100,2839721194,3580,3580,3580,3580,0
20250401,165000,2839721194,3580,3580,3580,3580,0
20250401,164900,2839721194,3580,3580,3580,3580,0
20250401,164800,2839721194,3580,3580,3580,3580,0
20250401,164700,2839721194,3580,3580,3580,3580,0
20250401,164600,2839721194,3580,3580,3580,3580,0
20250401,164500,2839721194,3580,3580,3580,3580,0
20250401,164400,2839721194,3580,3580,3580,3580,0
20250401,164300,2839721194,3580,3580,3580,3580,0
20250401,164200,2839721194,3580,3580,3580,3580,0
20250401,164100,2839721194,3580,3580,3580,3580,0
20250401,164000,2839721194,3580,3580,3580,3580,0
20250401,163900,2839721194,3580,3580,3580,3580,0
20250401,163800,2839721194,3580,3580,3580,3580,0
20250401,163700,2839721194,3580,3580,3580,3580,0
20250401,163600,2839721194,3580,3580,3580,3580,0
20250401,163500,2839721194,3580,3580,3580,3580,0
20250401,163400,2839721194,3580,3580,3580,3580,0
20250401,163300,2839721194,3580,3580,3580,3580,0
20250401,163200,2839721194,3580,3580,3580,3580,0
20250401,163100,2839721194,3580,3580,3580,3580,0
20250401,163000,2839721194,3580,3580,3580,3580,0
20250401,162900,2839721194,3580,3580,3580,3580,14991
20250401,162800,2839721194,3580,3580,3580,3580,0
20250401,162700,2839721194,3580,3580,3580,3580,0
20250401,162600,2839721194,3580,3580,3580,3580,0
20250401,162500,2839721194,3580,3580,3580,3580,0
20250401,162400,2839721194,3580,3580,3580,3580,0
20250401,162300,2839721194,3580,3580,3580,3580,0
20250401,162200,2839721194,3580,3580,3580,3580,0
20250401,162100,2839721194,3580,3580,3580,3580,0
20250401,162000,2839721194,3580,3580,3580,3580,0
20250401,161900,2839721194,3580,3580,3580,3580,0
20250401,161800,2839721194,3580,3580,3580,3580,0
20250401,161700,2839721194,3580,3580,3580,3580,0
20250401,161600,2839721194,3580,3580,3580,3580,0
20250401,161500,2839721194,3580,3580,3580,3580,0
20250401,161400,2839721194,3580,3580,3580,3580,0
20250401,161300,2839721194,3580,3580,3580,3580,0
20250401,161200,2839721194,3580,3580,3580,3580,0
20250401,161100,2839721194,3580,3580,3580,3580,0
20250401,161000,2839721194,3580,3580,3580,3580,0
20250401,160900,2839721194,3580,3580,3580,3580,0
20250401,160800,2839721194,3580,3580,3580,3580,0
20250401,160700,2839721194,3580,3580,3580,3580,0
20250401,160600,2839721194,3580,3580,3580,3580,0
20250401,160500,2839721194,3580,3580,3580,3580,0
20250401,160400,2839721194,3580,3580,3580,3580,0
20250401,160300,2839721194,3580,3580,3580,3580,0
20250401,160200,2839721194,3580,3580,3580,3580,0
20250401,160100,2839721194,3580,3580,3580,3580,0
20250401,160000,2839721194,3580,3580,3580,3580,0
20250401,155900,2839721194,3580,3580,3580,3580,14991
20250401,155800,2839721194,3580,3580,3580,3580,0
20250401,155700,2839721194,3580,3580,3580,3580,0
20250401,155600,2839721194,3580,3580,3580,3580,0
20250401,155500,2839721194,3580,3580,3580,3580,0
20250401,155400,2839721194,3580,3580,3580,3580,0
20250401,155300,2839721194,3580,3580,3580,3580,0
20250401,155200,2839721194,3580,3580,3580,3580,0
20250401,155100,2839721194,3580,3580,3580,3580,0
20250401,155000,2839721194,3580,3580,3580,3580,0
20250401,154900,2839721194,3580,3580,3580,3580,0
20250401,154800,2839721194,3580,3580,3580,3580,0
20250401,154700,2839721194,3580,3580,3580,3580,0
20250401,154600,2839721194,3580,3580,3580,3580,0
20250401,154500,2839721194,3580,3580,3580,3580,0
20250401,154400,2839721194,3580,3580,3580,3580,0
20250401,154300,2839721194,3580,3580,3580,3580,0
20250401,154200,2839721194,3580,3580,3580,3580,0
20250401,154100,2839721194,3580,3580,3580,3580,0
20250401,154000,2839721194,3580,3580,3580,3580,0
20250401,153900,2839721194,3580,3580,3580,3580,0
20250401,153800,2839721194,3580,3580,3580,3580,0
20250401,153700,2839721194,3580,3580,3580,3580,0
20250401,153600,2839721194,3580,3580,3580,3580,0
20250401,153500,2839721194,3580,3580,3580,3580,0
20250401,153400,2839721194,3580,3580,3580,3580,0
20250401,153300,2839721194,3580,3580,3580,3580,0
20250401,153200,2839721194,3580,3580,3580,3580,0
20250401,153100,2839721194,3580,3580,3580,3580,0
20250401,153000,2839721194,3580,3580,3580,3580,14991
20250401,152900,2786053414,3585,3585,3585,3585,0
20250401,152800,2786053414,3585,3585,3585,3585,0
20250401,152700,2786053414,3585,3585,3585,3585,0
20250401,152600,2786053414,3585,3585,3585,3585,0
20250401,152500,2786053414,3585,3585,3585,3585,0
20250401,152400,2786053414,3585,3585,3585,3585,0
20250401,152300,2786053414,3585,3585,3585,3585,0
20250401,152200,2786053414,3585,3585,3585,3585,0
20250401,152100,2786053414,3585,3585,3585,3585,0
20250401,152000,2786053414,3585,3585,3585,3585,0
20250401,151900,2786053414,3585,3580,3590,3575,5355
20250401,151800,2766895264,3570,3580,3580,3570,1113
20250401,151700,2762920904,3570,3585,3585,3570,5953
20250401,151600,2741651014,3585,3585,3585,3585,177
20250401,151500,2741016469,3585,3580,3585,3575,2125
20250401,151400,2733405434,3575,3585,3585,3575,1675
20250401,151300,2727410804,3585,3580,3585,3580,2484
20250401,151200,2718516984,3580,3575,3580,3575,191
20250401,151100,2717833314,3580,3580,3580,3575,1202
20250401,151000,2713533259,3580,3580,3580,3575,843
20250401,150900,2710516319,3575,3575,3575,3575,2274
20250401,150800,2702386769,3580,3580,3580,3570,1488
20250401,150700,2697069089,3580,3575,3580,3575,60
20250401,150600,2696854539,3580,3580,3580,3575,665
20250401,150500,2694476154,3580,3575,3580,3575,4130
20250401,150400,2679707129,3575,3575,3575,3570,874
20250401,150300,2676586639,3575,3570,3580,3570,906
20250401,150200,2673351014,3570,3575,3580,3570,2905
20250401,150100,2662969704,3580,3580,3580,3580,1040
20250401,150000,2659246504,3580,3585,3585,3575,1887
20250401,145900,2652500039,3580,3580,3590,3575,2298
20250401,145800,2644275339,3580,3590,3590,3580,268
20250401,145700,2643315839,3590,3585,3590,3585,836
20250401,145600,2640314604,3585,3590,3590,3575,736
20250401,145500,2637678709,3585,3585,3590,3575,955
20250401,145400,2634260829,3590,3580,3590,3580,228
20250401,145300,2633444519,3570,3585,3590,3570,8858
20250401,145200,2601756794,3590,3580,3590,3580,7288
20250401,145100,2575658654,3580,3585,3590,3580,4408
20250401,145000,2559857744,3585,3590,3590,3585,333
20250401,144900,2558663924,3590,3585,3590,3580,9637
20250401,144800,2524154029,3585,3585,3585,3585,1543
20250401,144700,2518622374,3585,3590,3590,3585,2735
20250401,144600,2508817024,3590,3590,3595,3585,595
20250401,144500,2506683854,3590,3590,3595,3590,3921
20250401,144400,2492607424,3595,3590,3595,3590,401
20250401,144300,2491167829,3590,3590,3590,3590,151
20250401,144200,2490625739,3590,3590,3590,3590,549
20250401,144100,2488654829,3595,3595,3595,3595,31
20250401,144000,2488543384,3595,3590,3595,3585,3728
20250401,143900,2475164679,3595,3595,3595,3590,245
20250401,143800,2474284569,3590,3595,3595,3590,552
20250401,143700,2472300779,3590,3595,3600,3590,1594
20250401,143600,2466572369,3595,3595,3595,3595,520
20250401,143500,2464702969,3595,3595,3600,3595,617
20250401,143400,2462484849,3595,3595,3600,3595,438
20250401,143300,2460910169,3595,3600,3600,3595,416
20250401,143200,2459414524,3600,3595,3600,3595,2428
20250401,143100,2450685729,3600,3595,3600,3595,1037
20250401,143000,2446957589,3595,3600,3600,3595,2081
20250401,142900,2439475649,3600,3595,3600,3595,132
20250401,142800,2439000984,3600,3610,3610,3600,4372
20250401,142700,2423249629,3610,3605,3610,3605,2828
20250401,142600,2413043659,3600,3605,3605,3600,78
20250401,142500,2412762834,3605,3610,3610,3605,1511
20250401,142400,2407315674,3605,3610,3610,3605,1322
20250401,142300,2402549079,3610,3615,3615,3605,5112
20250401,142200,2384105989,3615,3605,3615,3600,7991
20250401,142100,2355271489,3605,3600,3605,3590,18860
20250401,142000,2287424819,3600,3585,3600,3585,7805
20250401,141900,2259354449,3600,3600,3600,3590,443
20250401,141800,2257763659,3590,3595,3595,3590,5000
20250401,141700,2239813154,3600,3600,3600,3600,347
20250401,141600,2238563954,3595,3595,3595,3595,596
20250401,141500,2236421334,3595,3595,3595,3592,276
20250401,141400,2235429153,3595,3597,3597,3595,682
20250401,141300,2232977361,3595,3595,3597,3595,396
20250401,141200,2231553729,3595,3600,3600,3595,1115
20250401,141100,2227545299,3595,3600,3600,3595,775
20250401,141000,2224755829,3595,3590,3595,3590,696
20250401,140900,2222253784,3590,3595,3595,3590,1074
20250401,140800,2218398024,3590,3590,3590,3590,1004
20250401,140700,2214793664,3585,3585,3585,3585,0
20250401,140600,2214793664,3585,3595,3595,3585,1003
20250401,140500,2211197709,3595,3595,3595,3585,350
20250401,140400,2209939929,3585,3585,3585,3585,669
20250401,140300,2207541564,3585,3590,3590,3585,1245
20250401,140200,2203074254,3590,3590,3590,3585,76
20250401,140100,2202801709,3595,3585,3595,3585,208
20250401,140000,2202055394,3585,3585,3585,3580,1756
20250401,135900,2195767564,3585,3590,3590,3585,1081
20250401,135800,2191888934,3595,3595,3595,3590,309
20250401,135700,2190779469,3590,3590,3590,3590,0
20250401,135600,2190779469,3590,3595,3595,3590,511
20250401,135500,2188942929,3595,3595,3595,3595,1
20250401,135400,2188939334,3595,3590,3595,3590,290
20250401,135300,2187897634,3590,3590,3590,3585,1721
20250401,135200,2181722091,3590,3590,3590,3590,240
20250401,135100,2180860491,3590,3590,3590,3585,271
20250401,135000,2179887806,3590,3585,3590,3585,2047
20250401,134900,2172545266,3585,3590,3595,3585,327
20250401,134800,2171372831,3595,3590,3595,3585,2080
20250401,134700,2163913126,3595,3590,3595,3585,3136
20250401,134600,2152657486,3595,3595,3595,3595,502
20250401,134500,2150852796,3595,3595,3595,3595,4
20250401,134400,2150838416,3595,3595,3595,3595,923
20250401,134300,2147520231,3590,3590,3590,3590,7
20250401,134200,2147495101,3595,3595,3595,3595,15
20250401,134100,2147441176,3590,3590,3595,3585,113
20250401,134000,2147035746,3595,3590,3595,3590,118
20250401,133900,2146612121,3595,3595,3595,3595,0
20250401,133800,2146612121,3595,3595,3595,3595,0
20250401,133700,2146612121,3595,3590,3595,3585,759
20250401,133600,2143889251,3595,3595,3595,3595,73
20250401,133500,2143626816,3590,3590,3590,3590,116
20250401,133400,2143210376,3590,3585,3590,3580,609
20250401,133300,2141027196,3587,3585,3590,3580,252
20250401,133200,2140124176,3590,3580,3590,3580,4245
20250401,133100,2124921911,3580,3585,3590,3580,513
20250401,133000,2123082781,3585,3580,3595,3580,853
20250401,132900,2120023746,3580,3585,3600,3580,6159
20250401,132800,2097961731,3600,3585,3600,3585,1199
20250401,132700,2093659056,3585,3590,3595,3585,1347
20250401,132600,2088827531,3590,3595,3600,3590,1092
20250401,132500,2084901901,3595,3595,3595,3590,1129
20250401,132400,2080847961,3595,3595,3595,3590,395
20250401,132300,2079428296,3590,3590,3595,3585,3735
20250401,132200,2066035476,3590,3595,3595,3590,738
20250401,132100,2063384451,3595,3595,3595,3595,2
20250401,132000,2063377261,3600,3595,3600,3590,233
20250401,131900,2062539551,3595,3595,3600,3595,1559
20250401,131800,2056932906,3595,3595,3595,3595,33
20250401,131700,2056814271,3595,3595,3595,3590,1233
20250401,131600,2052385646,3590,3595,3600,3590,437
20250401,131500,2050816386,3595,3600,3600,3595,692
20250401,131400,2048328041,3600,3595,3600,3595,1087
20250401,131300,2044417371,3595,3595,3595,3590,921
20250401,131200,2041107911,3595,3600,3600,3590,1484
20250401,131100,2035779911,3600,3595,3605,3585,3278
20250401,131000,2024003211,3600,3600,3610,3595,4027
20250401,130900,2009524676,3600,3605,3610,3600,9133
20250401,130800,1976604186,3605,3615,3615,3600,2812
20250401,130700,1966456906,3615,3610,3620,3610,4159
20250401,130600,1951421181,3610,3605,3615,3605,1225
20250401,130500,1947002111,3615,3620,3625,3600,13711
20250401,130400,1897461431,3620,3600,3620,3600,10017
20250401,130300,1861291501,3590,3600,3600,3590,12
20250401,130200,1861248396,3590,3600,3600,3590,2412
20250401,130100,1852579206,3605,3610,3610,3600,1951
20250401,130000,1845538786,3610,3600,3610,3600,1658
20250401,125900,1839561631,3600,3600,3600,3600,1104
20250401,125800,1835587231,3600,3595,3600,3590,144
20250401,125700,1835070131,3590,3590,3595,3590,125
20250401,125600,1834621281,3590,3590,3590,3590,101
20250401,125500,1834258691,3600,3600,3600,3600,100
20250401,125400,1833898691,3600,3605,3605,3600,376
20250401,125300,1832545081,3605,3605,3605,3605,50
20250401,125200,1832364831,3605,3600,3605,3590,8769
20250401,125100,1800858791,3610,3610,3610,3610,1
20250401,125000,1800855181,3610,3610,3610,3610,0
20250401,124900,1800855181,3610,3610,3610,3610,0
20250401,124800,1800855181,3610,3610,3610,3610,172
20250401,124700,1800234261,3610,3610,3610,3600,153
20250401,124600,1799683441,3595,3610,3610,3595,4617
20250401,124500,1783064581,3620,3610,3620,3610,279
20250401,124400,1782056041,3610,3625,3625,3610,3058
20250401,124300,1770995696,3625,3615,3625,3615,984
20250401,124200,1767436211,3615,3615,3620,3610,233
20250401,124100,1766593916,3615,3615,3620,3615,3100
20250401,124000,1755380541,3615,3605,3615,3605,165
20250401,123900,1754785012,3607,3605,3615,3600,2233
20250401,123800,1746735091,3610,3605,3610,3605,778
20250401,123700,1743930016,3610,3610,3615,3610,111
20250401,123600,1743529256,3610,3610,3610,3610,220
20250401,123500,1742735056,3615,3615,3615,3615,983
20250401,123400,1739181511,3620,3610,3620,3610,5827
20250401,123300,1718117557,3605,3605,3605,3605,859
20250401,123200,1715020862,3605,3610,3610,3600,1255
20250401,123100,1710496567,3605,3605,3605,3605,476
20250401,123000,1708780587,3600,3600,3600,3600,419
20250401,122900,1707272187,3595,3590,3595,3590,48
20250401,122800,1707099842,3595,3590,3595,3590,21
20250401,122700,1707024432,3595,3590,3595,3590,1851
20250401,122600,1700372252,3590,3585,3590,3585,550
20250401,122500,1698400197,3590,3590,3590,3590,132
20250401,122400,1697926317,3590,3595,3600,3590,2278
20250401,122300,1689736487,3590,3590,3590,3580,4868
20250401,122200,1672267442,3590,3585,3590,3585,189
20250401,122100,1671589872,3585,3590,3590,3585,4223
20250401,122000,1656430942,3595,3595,3595,3595,91
20250401,121900,1656103797,3595,3595,3595,3595,761
20250401,121800,1653368002,3600,3610,3610,3600,296
20250401,121700,1652301412,3610,3605,3610,3605,419
20250401,121600,1650790912,3610,3595,3610,3595,937
20250401,121500,1647417897,3600,3600,3600,3600,1
20250401,121400,1647414297,3605,3600,3605,3600,74
20250401,121300,1647147877,3595,3600,3600,3595,500
20250401,121200,1645348167,3595,3600,3600,3595,628
20250401,121100,1643088487,3600,3600,3600,3600,82
20250401,121000,1642793287,3590,3600,3600,3590,428
20250401,120900,1641256567,3600,3585,3600,3585,4090
20250401,120800,1626536992,3585,3595,3595,3585,584
20250401,120700,1624442187,3600,3590,3600,3590,280
20250401,120600,1623434197,3600,3590,3600,3590,351
20250401,120500,1622173707,3590,3590,3590,3590,0
20250401,120400,1622173707,3590,3590,3590,3590,408
20250401,120300,1620708987,3590,3590,3590,3590,487
20250401,120200,1618960657,3590,3590,3590,3590,5
20250401,120100,1618942707,3590,3600,3600,3590,121
20250401,120000,1618508307,3600,3600,3600,3600,0
20250401,115900,1618508307,3600,3590,3600,3580,127
20250401,115800,1618052397,3590,3590,3590,3590,1
20250401,115700,1618048807,3585,3585,3585,3585,589
20250401,115600,1615937242,3575,3580,3580,3575,554
20250401,115500,1613955052,3585,3585,3585,3585,2
20250401,115400,1613947882,3570,3585,3585,3570,876
20250401,115300,1610815987,3585,3580,3585,3570,2548
20250401,115200,1601713052,3585,3585,3585,3585,0
20250401,115100,1601713052,3585,3580,3595,3575,3047
20250401,115000,1590818397,3575,3605,3605,3575,11406
20250401,114900,1549824672,3610,3605,3610,3605,1035
20250401,114800,1546093492,3610,3605,3615,3605,289
20250401,114700,1545051212,3610,3610,3610,3610,263
20250401,114600,1544101782,3610,3610,3610,3610,782
20250401,114500,1541278762,3610,3605,3610,3605,3953
20250401,114400,1527017917,3605,3610,3610,3605,456
20250401,114300,1525373467,3610,3600,3610,3600,14
20250401,114200,1525322957,3605,3610,3610,3605,2048
20250401,114100,1517936067,3615,3600,3615,3600,1627
20250401,114000,1512069362,3600,3600,3600,3595,708
20250401,113900,1509521437,3600,3590,3600,3590,1455
20250401,113800,1504292487,3595,3590,3600,3590,2605
20250401,113700,1494931257,3590,3605,3605,3590,2252
20250401,113600,1486839297,3605,3585,3605,3585,1758
20250401,113500,1480516317,3585,3590,3605,3580,14754
20250401,113400,1427520852,3605,3605,3610,3590,3134
20250401,113300,1416240942,3590,3600,3605,3590,5609
20250401,113200,1396053332,3590,3600,3600,3585,5399
20250401,113100,1376656507,3590,3595,3600,3585,3364
20250401,113000,1364565832,3585,3610,3625,3585,12845
20250401,112900,1318270462,3595,3615,3615,3585,7903
20250401,112800,1289826886,3600,3600,3615,3585,9288
20250401,112700,1256411651,3600,3590,3600,3590,5737
20250401,112600,1235786991,3595,3585,3595,3585,2556
20250401,112500,1226613936,3585,3585,3585,3585,667
20250401,112400,1224222741,3585,3580,3585,3580,230
20250401,112300,1223398691,3580,3575,3580,3575,23
20250401,112200,1223316366,3575,3575,3580,3575,3557
20250401,112100,1210588841,3575,3570,3575,3570,380
20250401,112000,1209230356,3570,3575,3575,3570,1455
20250401,111900,1204034281,3575,3575,3580,3575,775
20250401,111800,1201263651,3570,3575,3580,3570,3633
20250401,111700,1188279111,3570,3570,3575,3570,2712
20250401,111600,1178595911,3570,3565,3570,3565,353
20250401,111500,1177336701,3565,3565,3565,3565,73
20250401,111400,1177076456,3565,3555,3565,3555,523
20250401,111300,1175217181,3555,3555,3555,3555,182
20250401,111200,1174570171,3555,3560,3560,3555,2901
20250401,111100,1164254616,3560,3555,3560,3555,207
20250401,111000,1163518156,3560,3560,3560,3555,2315
20250401,110900,1155287191,3555,3565,3565,3555,3
20250401,110800,1155276506,3565,3565,3565,3550,2010
20250401,110700,1148134966,3555,3555,3555,3555,23
20250401,110600,1148053201,3555,3565,3565,3555,1191
20250401,110500,1143816126,3565,3550,3565,3550,2042
20250401,110400,1136558406,3555,3560,3560,3545,864
20250401,110300,1133493701,3560,3565,3565,3550,1838
20250401,110200,1126954851,3560,3560,3560,3560,1395
20250401,110100,1121988651,3560,3560,3575,3550,2442
20250401,110000,1113285296,3560,3550,3560,3550,5111
20250401,105900,1095141226,3540,3550,3550,3540,3875
20250401,105800,1081409231,3550,3550,3550,3550,281
20250401,105700,1080411681,3545,3545,3560,3545,720
20250401,105600,1077858471,3545,3545,3560,3545,1887
20250401,105500,1071164826,3545,3555,3560,3545,1812
20250401,105400,1064725991,3555,3555,3555,3550,393
20250401,105300,1063329486,3550,3550,3550,3550,2660
20250401,105200,1053886486,3550,3565,3565,3550,287
20250401,105100,1052867471,3565,3570,3570,3565,500
20250401,105000,1051084966,3565,3545,3565,3545,1596
20250401,104900,1045419226,3550,3550,3550,3545,2343
20250401,104800,1037101786,3550,3550,3550,3550,10
20250401,104700,1037066286,3550,3555,3555,3550,3470
20250401,104600,1024740881,3555,3550,3555,3550,1204
20250401,104500,1020462621,3575,3565,3575,3540,2172
20250401,104400,1012725281,3540,3540,3565,3540,1275
20250401,104300,1008202451,3565,3535,3570,3535,997
20250401,104200,1004656641,3535,3550,3550,3535,3967
20250401,104100,990599971,3550,3565,3565,3550,4789
20250401,104000,973575351,3565,3565,3570,3565,2021
20250401,103900,966368036,3565,3565,3565,3565,316
20250401,103800,965241496,3565,3570,3570,3565,336
20250401,103700,964041986,3570,3570,3570,3570,500
20250401,103600,962256986,3580,3580,3580,3580,0
20250401,103500,962256986,3580,3580,3580,3580,0
20250401,103400,962256986,3580,3570,3580,3570,42
20250401,103300,962106746,3570,3570,3570,3570,232
20250401,103200,961278506,3565,3570,3570,3565,4048
20250401,103100,946828876,3570,3580,3580,3570,1209
20250401,103000,942506001,3570,3575,3575,3570,998
20250401,102900,938940641,3575,3580,3580,3575,608
20250401,102800,936766656,3580,3580,3580,3580,1151
20250401,102700,932646076,3570,3570,3570,3570,16
20250401,102600,932588956,3570,3580,3580,3570,3689
20250401,102500,919384741,3585,3585,3585,3585,100
20250401,102400,919026241,3585,3585,3585,3580,225
20250401,102300,918220121,3585,3585,3585,3585,373
20250401,102200,916882916,3585,3575,3585,3575,529
20250401,102100,914989551,3575,3580,3580,3575,434
20250401,102000,913436466,3580,3580,3580,3575,2285
20250401,101900,905262411,3580,3585,3585,3580,962
20250401,101800,901815891,3585,3585,3585,3585,250
20250401,101700,900919641,3595,3590,3595,3580,301
20250401,101600,899840256,3580,3590,3590,3580,486
20250401,101500,898098976,3585,3585,3585,3580,917
20250401,101400,894814291,3595,3585,3595,3585,2173
20250401,101300,887023586,3585,3575,3585,3575,1406
20250401,101200,881996971,3575,3570,3575,3565,400
20250401,101100,880568731,3570,3560,3570,3560,3324
20250401,101000,868721876,3560,3555,3560,3555,954
20250401,100900,865330401,3560,3535,3560,3535,1952
20250401,100800,858404306,3535,3535,3535,3535,200
20250401,100700,857697306,3535,3535,3535,3535,25
20250401,100600,857608931,3550,3545,3550,3545,812
20250401,100500,854727911,3545,3550,3550,3525,8919
20250401,100400,823270896,3550,3550,3550,3550,1
20250401,100300,823267346,3545,3535,3545,3530,4191
20250401,100200,808464386,3535,3550,3550,3535,3157
20250401,100100,797294861,3555,3555,3555,3555,0
20250401,100000,797294861,3555,3545,3555,3540,621
20250401,095900,795094156,3555,3545,3555,3540,97
20250401,095800,794750276,3545,3540,3545,3540,568
20250401,095700,792737756,3545,3550,3550,3540,1705
20250401,095600,786694876,3550,3560,3560,3550,1460
20250401,095500,781510981,3555,3560,3560,3555,279
20250401,095400,780517746,3560,3560,3560,3555,1221
20250401,095300,776175181,3560,3557,3560,3555,1646
20250401,095200,770320273,3560,3557,3560,3557,101
20250401,095100,769960716,3550,3550,3550,3550,874
20250401,095000,766858016,3560,3550,3560,3550,622
20250401,094900,764649176,3550,3555,3555,3550,4093
20250401,094800,750108061,3550,3560,3560,3550,3537
20250401,094700,737544096,3550,3555,3555,3550,298
20250401,094600,736484896,3550,3555,3555,3550,1368
20250401,094500,731621661,3555,3545,3560,3545,460
20250401,094400,729984091,3555,3535,3560,3535,4283
20250401,094300,714806311,3535,3550,3565,3535,4873
20250401,094200,697546566,3555,3565,3565,3550,1117
20250401,094100,693575411,3565,3560,3570,3555,1114
20250401,094000,689607336,3560,3560,3570,3560,32
20250401,093900,689493236,3575,3575,3575,3560,178
20250401,093800,688857681,3575,3575,3575,3560,2385
20250401,093700,680350381,3575,3575,3575,3565,564
20250401,093600,678339111,3575,3575,3640,3560,7592
20250401,093500,651072591,3560,3565,3575,3560,2456
20250401,093400,642325621,3565,3555,3580,3555,53
20250401,093300,642136416,3580,3580,3590,3555,11389
20250401,093200,601491891,3585,3575,3615,3570,4730
20250401,093100,584484716,3575,3605,3605,3575,1002
20250401,093000,580893191,3605,3580,3605,3570,4212
20250401,092900,565840611,3585,3590,3590,3580,1038
20250401,092800,562123546,3585,3595,3605,3580,5380
20250401,092700,542825476,3615,3620,3620,3600,617
20250401,092600,540602261,3620,3605,3620,3600,4736
20250401,092500,523538791,3635,3620,3635,3610,4372
20250401,092400,507748151,3620,3620,3620,3615,3104
20250401,092300,496527171,3615,3615,3620,3615,318
20250401,092200,495377591,3610,3640,3640,3610,4150
20250401,092100,480356031,3620,3640,3640,3620,2596
20250401,092000,470927236,3650,3655,3655,3640,3790
20250401,091900,457092516,3650,3630,3650,3630,12517
20250401,091800,411439491,3630,3620,3630,3615,6352
20250401,091700,388410001,3620,3625,3625,3615,2199
20250401,091600,380450840,3625,3620,3630,3620,5035
20250401,091500,362210665,3630,3615,3630,3615,877
20250401,091400,359031740,3625,3615,3625,3615,1312
20250401,091300,354276580,3625,3625,3625,3610,2274
20250401,091200,346050485,3620,3615,3630,3615,3912
20250401,091100,331882840,3620,3620,3620,3605,2876
20250401,091000,321495885,3620,3600,3620,3600,2920
20250401,090900,310945400,3605,3615,3630,3600,2030
20250401,090800,303609370,3615,3595,3617,3590,11533
20250401,090700,262135035,3590,3595,3600,3570,8667
20250401,090600,231039850,3595,3550,3595,3540,11619
20250401,090500,189515480,3555,3570,3570,3540,19878
20250401,090400,118973460,3560,3555,3570,3555,709
20250401,090300,116450705,3575,3570,3585,3570,6087
20250401,090200,94690735,3570,3540,3575,3540,2806
20250401,090100,84673605,3545,3580,3580,3535,7890
20250401,090000,56626740,3580,3515,3585,3515,15734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 2839721194 3580 3580 3580 3580 14991
3 20250401 195800 2839721194 3580 3580 3580 3580 0
4 20250401 195700 2839721194 3580 3580 3580 3580 0
5 20250401 195600 2839721194 3580 3580 3580 3580 0
6 20250401 195500 2839721194 3580 3580 3580 3580 0
7 20250401 195400 2839721194 3580 3580 3580 3580 0
8 20250401 195300 2839721194 3580 3580 3580 3580 0
9 20250401 195200 2839721194 3580 3580 3580 3580 0
10 20250401 195100 2839721194 3580 3580 3580 3580 0
11 20250401 195000 2839721194 3580 3580 3580 3580 0
12 20250401 194900 2839721194 3580 3580 3580 3580 0
13 20250401 194800 2839721194 3580 3580 3580 3580 0
14 20250401 194700 2839721194 3580 3580 3580 3580 0
15 20250401 194600 2839721194 3580 3580 3580 3580 0
16 20250401 194500 2839721194 3580 3580 3580 3580 0
17 20250401 194400 2839721194 3580 3580 3580 3580 0
18 20250401 194300 2839721194 3580 3580 3580 3580 0
19 20250401 194200 2839721194 3580 3580 3580 3580 0
20 20250401 194100 2839721194 3580 3580 3580 3580 0
21 20250401 194000 2839721194 3580 3580 3580 3580 0
22 20250401 193900 2839721194 3580 3580 3580 3580 0
23 20250401 193800 2839721194 3580 3580 3580 3580 0
24 20250401 193700 2839721194 3580 3580 3580 3580 0
25 20250401 193600 2839721194 3580 3580 3580 3580 0
26 20250401 193500 2839721194 3580 3580 3580 3580 0
27 20250401 193400 2839721194 3580 3580 3580 3580 0
28 20250401 193300 2839721194 3580 3580 3580 3580 0
29 20250401 193200 2839721194 3580 3580 3580 3580 0
30 20250401 193100 2839721194 3580 3580 3580 3580 0
31 20250401 193000 2839721194 3580 3580 3580 3580 0
32 20250401 192900 2839721194 3580 3580 3580 3580 14991
33 20250401 192800 2839721194 3580 3580 3580 3580 0
34 20250401 192700 2839721194 3580 3580 3580 3580 0
35 20250401 192600 2839721194 3580 3580 3580 3580 0
36 20250401 192500 2839721194 3580 3580 3580 3580 0
37 20250401 192400 2839721194 3580 3580 3580 3580 0
38 20250401 192300 2839721194 3580 3580 3580 3580 0
39 20250401 192200 2839721194 3580 3580 3580 3580 0
40 20250401 192100 2839721194 3580 3580 3580 3580 0
41 20250401 192000 2839721194 3580 3580 3580 3580 0
42 20250401 191900 2839721194 3580 3580 3580 3580 0
43 20250401 191800 2839721194 3580 3580 3580 3580 0
44 20250401 191700 2839721194 3580 3580 3580 3580 0
45 20250401 191600 2839721194 3580 3580 3580 3580 0
46 20250401 191500 2839721194 3580 3580 3580 3580 0
47 20250401 191400 2839721194 3580 3580 3580 3580 0
48 20250401 191300 2839721194 3580 3580 3580 3580 0
49 20250401 191200 2839721194 3580 3580 3580 3580 0
50 20250401 191100 2839721194 3580 3580 3580 3580 0
51 20250401 191000 2839721194 3580 3580 3580 3580 0
52 20250401 190900 2839721194 3580 3580 3580 3580 0
53 20250401 190800 2839721194 3580 3580 3580 3580 0
54 20250401 190700 2839721194 3580 3580 3580 3580 0
55 20250401 190600 2839721194 3580 3580 3580 3580 0
56 20250401 190500 2839721194 3580 3580 3580 3580 0
57 20250401 190400 2839721194 3580 3580 3580 3580 0
58 20250401 190300 2839721194 3580 3580 3580 3580 0
59 20250401 190200 2839721194 3580 3580 3580 3580 0
60 20250401 190100 2839721194 3580 3580 3580 3580 0
61 20250401 190000 2839721194 3580 3580 3580 3580 0
62 20250401 185900 2839721194 3580 3580 3580 3580 14991
63 20250401 185800 2839721194 3580 3580 3580 3580 0
64 20250401 185700 2839721194 3580 3580 3580 3580 0
65 20250401 185600 2839721194 3580 3580 3580 3580 0
66 20250401 185500 2839721194 3580 3580 3580 3580 0
67 20250401 185400 2839721194 3580 3580 3580 3580 0
68 20250401 185300 2839721194 3580 3580 3580 3580 0
69 20250401 185200 2839721194 3580 3580 3580 3580 0
70 20250401 185100 2839721194 3580 3580 3580 3580 0
71 20250401 185000 2839721194 3580 3580 3580 3580 0
72 20250401 184900 2839721194 3580 3580 3580 3580 0
73 20250401 184800 2839721194 3580 3580 3580 3580 0
74 20250401 184700 2839721194 3580 3580 3580 3580 0
75 20250401 184600 2839721194 3580 3580 3580 3580 0
76 20250401 184500 2839721194 3580 3580 3580 3580 0
77 20250401 184400 2839721194 3580 3580 3580 3580 0
78 20250401 184300 2839721194 3580 3580 3580 3580 0
79 20250401 184200 2839721194 3580 3580 3580 3580 0
80 20250401 184100 2839721194 3580 3580 3580 3580 0
81 20250401 184000 2839721194 3580 3580 3580 3580 0
82 20250401 183900 2839721194 3580 3580 3580 3580 0
83 20250401 183800 2839721194 3580 3580 3580 3580 0
84 20250401 183700 2839721194 3580 3580 3580 3580 0
85 20250401 183600 2839721194 3580 3580 3580 3580 0
86 20250401 183500 2839721194 3580 3580 3580 3580 0
87 20250401 183400 2839721194 3580 3580 3580 3580 0
88 20250401 183300 2839721194 3580 3580 3580 3580 0
89 20250401 183200 2839721194 3580 3580 3580 3580 0
90 20250401 183100 2839721194 3580 3580 3580 3580 0
91 20250401 183000 2839721194 3580 3580 3580 3580 0
92 20250401 182900 2839721194 3580 3580 3580 3580 14991
93 20250401 182800 2839721194 3580 3580 3580 3580 0
94 20250401 182700 2839721194 3580 3580 3580 3580 0
95 20250401 182600 2839721194 3580 3580 3580 3580 0
96 20250401 182500 2839721194 3580 3580 3580 3580 0
97 20250401 182400 2839721194 3580 3580 3580 3580 0
98 20250401 182300 2839721194 3580 3580 3580 3580 0
99 20250401 182200 2839721194 3580 3580 3580 3580 0
100 20250401 182100 2839721194 3580 3580 3580 3580 0
101 20250401 182000 2839721194 3580 3580 3580 3580 0
102 20250401 181900 2839721194 3580 3580 3580 3580 0
103 20250401 181800 2839721194 3580 3580 3580 3580 0
104 20250401 181700 2839721194 3580 3580 3580 3580 0
105 20250401 181600 2839721194 3580 3580 3580 3580 0
106 20250401 181500 2839721194 3580 3580 3580 3580 0
107 20250401 181400 2839721194 3580 3580 3580 3580 0
108 20250401 181300 2839721194 3580 3580 3580 3580 0
109 20250401 181200 2839721194 3580 3580 3580 3580 0
110 20250401 181100 2839721194 3580 3580 3580 3580 0
111 20250401 181000 2839721194 3580 3580 3580 3580 0
112 20250401 180900 2839721194 3580 3580 3580 3580 0
113 20250401 180800 2839721194 3580 3580 3580 3580 0
114 20250401 180700 2839721194 3580 3580 3580 3580 0
115 20250401 180600 2839721194 3580 3580 3580 3580 0
116 20250401 180500 2839721194 3580 3580 3580 3580 0
117 20250401 180400 2839721194 3580 3580 3580 3580 0
118 20250401 180300 2839721194 3580 3580 3580 3580 0
119 20250401 180200 2839721194 3580 3580 3580 3580 0
120 20250401 180100 2839721194 3580 3580 3580 3580 0
121 20250401 180000 2839721194 3580 3580 3580 3580 0
122 20250401 175900 2839721194 3580 3580 3580 3580 14991
123 20250401 175800 2839721194 3580 3580 3580 3580 0
124 20250401 175700 2839721194 3580 3580 3580 3580 0
125 20250401 175600 2839721194 3580 3580 3580 3580 0
126 20250401 175500 2839721194 3580 3580 3580 3580 0
127 20250401 175400 2839721194 3580 3580 3580 3580 0
128 20250401 175300 2839721194 3580 3580 3580 3580 0
129 20250401 175200 2839721194 3580 3580 3580 3580 0
130 20250401 175100 2839721194 3580 3580 3580 3580 0
131 20250401 175000 2839721194 3580 3580 3580 3580 0
132 20250401 174900 2839721194 3580 3580 3580 3580 0
133 20250401 174800 2839721194 3580 3580 3580 3580 0
134 20250401 174700 2839721194 3580 3580 3580 3580 0
135 20250401 174600 2839721194 3580 3580 3580 3580 0
136 20250401 174500 2839721194 3580 3580 3580 3580 0
137 20250401 174400 2839721194 3580 3580 3580 3580 0
138 20250401 174300 2839721194 3580 3580 3580 3580 0
139 20250401 174200 2839721194 3580 3580 3580 3580 0
140 20250401 174100 2839721194 3580 3580 3580 3580 0
141 20250401 174000 2839721194 3580 3580 3580 3580 0
142 20250401 173900 2839721194 3580 3580 3580 3580 0
143 20250401 173800 2839721194 3580 3580 3580 3580 0
144 20250401 173700 2839721194 3580 3580 3580 3580 0
145 20250401 173600 2839721194 3580 3580 3580 3580 0
146 20250401 173500 2839721194 3580 3580 3580 3580 0
147 20250401 173400 2839721194 3580 3580 3580 3580 0
148 20250401 173300 2839721194 3580 3580 3580 3580 0
149 20250401 173200 2839721194 3580 3580 3580 3580 0
150 20250401 173100 2839721194 3580 3580 3580 3580 0
151 20250401 173000 2839721194 3580 3580 3580 3580 0
152 20250401 172900 2839721194 3580 3580 3580 3580 14991
153 20250401 172800 2839721194 3580 3580 3580 3580 0
154 20250401 172700 2839721194 3580 3580 3580 3580 0
155 20250401 172600 2839721194 3580 3580 3580 3580 0
156 20250401 172500 2839721194 3580 3580 3580 3580 0
157 20250401 172400 2839721194 3580 3580 3580 3580 0
158 20250401 172300 2839721194 3580 3580 3580 3580 0
159 20250401 172200 2839721194 3580 3580 3580 3580 0
160 20250401 172100 2839721194 3580 3580 3580 3580 0
161 20250401 172000 2839721194 3580 3580 3580 3580 0
162 20250401 171900 2839721194 3580 3580 3580 3580 0
163 20250401 171800 2839721194 3580 3580 3580 3580 0
164 20250401 171700 2839721194 3580 3580 3580 3580 0
165 20250401 171600 2839721194 3580 3580 3580 3580 0
166 20250401 171500 2839721194 3580 3580 3580 3580 0
167 20250401 171400 2839721194 3580 3580 3580 3580 0
168 20250401 171300 2839721194 3580 3580 3580 3580 0
169 20250401 171200 2839721194 3580 3580 3580 3580 0
170 20250401 171100 2839721194 3580 3580 3580 3580 0
171 20250401 171000 2839721194 3580 3580 3580 3580 0
172 20250401 170900 2839721194 3580 3580 3580 3580 0
173 20250401 170800 2839721194 3580 3580 3580 3580 0
174 20250401 170700 2839721194 3580 3580 3580 3580 0
175 20250401 170600 2839721194 3580 3580 3580 3580 0
176 20250401 170500 2839721194 3580 3580 3580 3580 0
177 20250401 170400 2839721194 3580 3580 3580 3580 0
178 20250401 170300 2839721194 3580 3580 3580 3580 0
179 20250401 170200 2839721194 3580 3580 3580 3580 0
180 20250401 170100 2839721194 3580 3580 3580 3580 0
181 20250401 170000 2839721194 3580 3580 3580 3580 0
182 20250401 165900 2839721194 3580 3580 3580 3580 14991
183 20250401 165800 2839721194 3580 3580 3580 3580 0
184 20250401 165700 2839721194 3580 3580 3580 3580 0
185 20250401 165600 2839721194 3580 3580 3580 3580 0
186 20250401 165500 2839721194 3580 3580 3580 3580 0
187 20250401 165400 2839721194 3580 3580 3580 3580 0
188 20250401 165300 2839721194 3580 3580 3580 3580 0
189 20250401 165200 2839721194 3580 3580 3580 3580 0
190 20250401 165100 2839721194 3580 3580 3580 3580 0
191 20250401 165000 2839721194 3580 3580 3580 3580 0
192 20250401 164900 2839721194 3580 3580 3580 3580 0
193 20250401 164800 2839721194 3580 3580 3580 3580 0
194 20250401 164700 2839721194 3580 3580 3580 3580 0
195 20250401 164600 2839721194 3580 3580 3580 3580 0
196 20250401 164500 2839721194 3580 3580 3580 3580 0
197 20250401 164400 2839721194 3580 3580 3580 3580 0
198 20250401 164300 2839721194 3580 3580 3580 3580 0
199 20250401 164200 2839721194 3580 3580 3580 3580 0
200 20250401 164100 2839721194 3580 3580 3580 3580 0
201 20250401 164000 2839721194 3580 3580 3580 3580 0
202 20250401 163900 2839721194 3580 3580 3580 3580 0
203 20250401 163800 2839721194 3580 3580 3580 3580 0
204 20250401 163700 2839721194 3580 3580 3580 3580 0
205 20250401 163600 2839721194 3580 3580 3580 3580 0
206 20250401 163500 2839721194 3580 3580 3580 3580 0
207 20250401 163400 2839721194 3580 3580 3580 3580 0
208 20250401 163300 2839721194 3580 3580 3580 3580 0
209 20250401 163200 2839721194 3580 3580 3580 3580 0
210 20250401 163100 2839721194 3580 3580 3580 3580 0
211 20250401 163000 2839721194 3580 3580 3580 3580 0
212 20250401 162900 2839721194 3580 3580 3580 3580 14991
213 20250401 162800 2839721194 3580 3580 3580 3580 0
214 20250401 162700 2839721194 3580 3580 3580 3580 0
215 20250401 162600 2839721194 3580 3580 3580 3580 0
216 20250401 162500 2839721194 3580 3580 3580 3580 0
217 20250401 162400 2839721194 3580 3580 3580 3580 0
218 20250401 162300 2839721194 3580 3580 3580 3580 0
219 20250401 162200 2839721194 3580 3580 3580 3580 0
220 20250401 162100 2839721194 3580 3580 3580 3580 0
221 20250401 162000 2839721194 3580 3580 3580 3580 0
222 20250401 161900 2839721194 3580 3580 3580 3580 0
223 20250401 161800 2839721194 3580 3580 3580 3580 0
224 20250401 161700 2839721194 3580 3580 3580 3580 0
225 20250401 161600 2839721194 3580 3580 3580 3580 0
226 20250401 161500 2839721194 3580 3580 3580 3580 0
227 20250401 161400 2839721194 3580 3580 3580 3580 0
228 20250401 161300 2839721194 3580 3580 3580 3580 0
229 20250401 161200 2839721194 3580 3580 3580 3580 0
230 20250401 161100 2839721194 3580 3580 3580 3580 0
231 20250401 161000 2839721194 3580 3580 3580 3580 0
232 20250401 160900 2839721194 3580 3580 3580 3580 0
233 20250401 160800 2839721194 3580 3580 3580 3580 0
234 20250401 160700 2839721194 3580 3580 3580 3580 0
235 20250401 160600 2839721194 3580 3580 3580 3580 0
236 20250401 160500 2839721194 3580 3580 3580 3580 0
237 20250401 160400 2839721194 3580 3580 3580 3580 0
238 20250401 160300 2839721194 3580 3580 3580 3580 0
239 20250401 160200 2839721194 3580 3580 3580 3580 0
240 20250401 160100 2839721194 3580 3580 3580 3580 0
241 20250401 160000 2839721194 3580 3580 3580 3580 0
242 20250401 155900 2839721194 3580 3580 3580 3580 14991
243 20250401 155800 2839721194 3580 3580 3580 3580 0
244 20250401 155700 2839721194 3580 3580 3580 3580 0
245 20250401 155600 2839721194 3580 3580 3580 3580 0
246 20250401 155500 2839721194 3580 3580 3580 3580 0
247 20250401 155400 2839721194 3580 3580 3580 3580 0
248 20250401 155300 2839721194 3580 3580 3580 3580 0
249 20250401 155200 2839721194 3580 3580 3580 3580 0
250 20250401 155100 2839721194 3580 3580 3580 3580 0
251 20250401 155000 2839721194 3580 3580 3580 3580 0
252 20250401 154900 2839721194 3580 3580 3580 3580 0
253 20250401 154800 2839721194 3580 3580 3580 3580 0
254 20250401 154700 2839721194 3580 3580 3580 3580 0
255 20250401 154600 2839721194 3580 3580 3580 3580 0
256 20250401 154500 2839721194 3580 3580 3580 3580 0
257 20250401 154400 2839721194 3580 3580 3580 3580 0
258 20250401 154300 2839721194 3580 3580 3580 3580 0
259 20250401 154200 2839721194 3580 3580 3580 3580 0
260 20250401 154100 2839721194 3580 3580 3580 3580 0
261 20250401 154000 2839721194 3580 3580 3580 3580 0
262 20250401 153900 2839721194 3580 3580 3580 3580 0
263 20250401 153800 2839721194 3580 3580 3580 3580 0
264 20250401 153700 2839721194 3580 3580 3580 3580 0
265 20250401 153600 2839721194 3580 3580 3580 3580 0
266 20250401 153500 2839721194 3580 3580 3580 3580 0
267 20250401 153400 2839721194 3580 3580 3580 3580 0
268 20250401 153300 2839721194 3580 3580 3580 3580 0
269 20250401 153200 2839721194 3580 3580 3580 3580 0
270 20250401 153100 2839721194 3580 3580 3580 3580 0
271 20250401 153000 2839721194 3580 3580 3580 3580 14991
272 20250401 152900 2786053414 3585 3585 3585 3585 0
273 20250401 152800 2786053414 3585 3585 3585 3585 0
274 20250401 152700 2786053414 3585 3585 3585 3585 0
275 20250401 152600 2786053414 3585 3585 3585 3585 0
276 20250401 152500 2786053414 3585 3585 3585 3585 0
277 20250401 152400 2786053414 3585 3585 3585 3585 0
278 20250401 152300 2786053414 3585 3585 3585 3585 0
279 20250401 152200 2786053414 3585 3585 3585 3585 0
280 20250401 152100 2786053414 3585 3585 3585 3585 0
281 20250401 152000 2786053414 3585 3585 3585 3585 0
282 20250401 151900 2786053414 3585 3580 3590 3575 5355
283 20250401 151800 2766895264 3570 3580 3580 3570 1113
284 20250401 151700 2762920904 3570 3585 3585 3570 5953
285 20250401 151600 2741651014 3585 3585 3585 3585 177
286 20250401 151500 2741016469 3585 3580 3585 3575 2125
287 20250401 151400 2733405434 3575 3585 3585 3575 1675
288 20250401 151300 2727410804 3585 3580 3585 3580 2484
289 20250401 151200 2718516984 3580 3575 3580 3575 191
290 20250401 151100 2717833314 3580 3580 3580 3575 1202
291 20250401 151000 2713533259 3580 3580 3580 3575 843
292 20250401 150900 2710516319 3575 3575 3575 3575 2274
293 20250401 150800 2702386769 3580 3580 3580 3570 1488
294 20250401 150700 2697069089 3580 3575 3580 3575 60
295 20250401 150600 2696854539 3580 3580 3580 3575 665
296 20250401 150500 2694476154 3580 3575 3580 3575 4130
297 20250401 150400 2679707129 3575 3575 3575 3570 874
298 20250401 150300 2676586639 3575 3570 3580 3570 906
299 20250401 150200 2673351014 3570 3575 3580 3570 2905
300 20250401 150100 2662969704 3580 3580 3580 3580 1040
301 20250401 150000 2659246504 3580 3585 3585 3575 1887
302 20250401 145900 2652500039 3580 3580 3590 3575 2298
303 20250401 145800 2644275339 3580 3590 3590 3580 268
304 20250401 145700 2643315839 3590 3585 3590 3585 836
305 20250401 145600 2640314604 3585 3590 3590 3575 736
306 20250401 145500 2637678709 3585 3585 3590 3575 955
307 20250401 145400 2634260829 3590 3580 3590 3580 228
308 20250401 145300 2633444519 3570 3585 3590 3570 8858
309 20250401 145200 2601756794 3590 3580 3590 3580 7288
310 20250401 145100 2575658654 3580 3585 3590 3580 4408
311 20250401 145000 2559857744 3585 3590 3590 3585 333
312 20250401 144900 2558663924 3590 3585 3590 3580 9637
313 20250401 144800 2524154029 3585 3585 3585 3585 1543
314 20250401 144700 2518622374 3585 3590 3590 3585 2735
315 20250401 144600 2508817024 3590 3590 3595 3585 595
316 20250401 144500 2506683854 3590 3590 3595 3590 3921
317 20250401 144400 2492607424 3595 3590 3595 3590 401
318 20250401 144300 2491167829 3590 3590 3590 3590 151
319 20250401 144200 2490625739 3590 3590 3590 3590 549
320 20250401 144100 2488654829 3595 3595 3595 3595 31
321 20250401 144000 2488543384 3595 3590 3595 3585 3728
322 20250401 143900 2475164679 3595 3595 3595 3590 245
323 20250401 143800 2474284569 3590 3595 3595 3590 552
324 20250401 143700 2472300779 3590 3595 3600 3590 1594
325 20250401 143600 2466572369 3595 3595 3595 3595 520
326 20250401 143500 2464702969 3595 3595 3600 3595 617
327 20250401 143400 2462484849 3595 3595 3600 3595 438
328 20250401 143300 2460910169 3595 3600 3600 3595 416
329 20250401 143200 2459414524 3600 3595 3600 3595 2428
330 20250401 143100 2450685729 3600 3595 3600 3595 1037
331 20250401 143000 2446957589 3595 3600 3600 3595 2081
332 20250401 142900 2439475649 3600 3595 3600 3595 132
333 20250401 142800 2439000984 3600 3610 3610 3600 4372
334 20250401 142700 2423249629 3610 3605 3610 3605 2828
335 20250401 142600 2413043659 3600 3605 3605 3600 78
336 20250401 142500 2412762834 3605 3610 3610 3605 1511
337 20250401 142400 2407315674 3605 3610 3610 3605 1322
338 20250401 142300 2402549079 3610 3615 3615 3605 5112
339 20250401 142200 2384105989 3615 3605 3615 3600 7991
340 20250401 142100 2355271489 3605 3600 3605 3590 18860
341 20250401 142000 2287424819 3600 3585 3600 3585 7805
342 20250401 141900 2259354449 3600 3600 3600 3590 443
343 20250401 141800 2257763659 3590 3595 3595 3590 5000
344 20250401 141700 2239813154 3600 3600 3600 3600 347
345 20250401 141600 2238563954 3595 3595 3595 3595 596
346 20250401 141500 2236421334 3595 3595 3595 3592 276
347 20250401 141400 2235429153 3595 3597 3597 3595 682
348 20250401 141300 2232977361 3595 3595 3597 3595 396
349 20250401 141200 2231553729 3595 3600 3600 3595 1115
350 20250401 141100 2227545299 3595 3600 3600 3595 775
351 20250401 141000 2224755829 3595 3590 3595 3590 696
352 20250401 140900 2222253784 3590 3595 3595 3590 1074
353 20250401 140800 2218398024 3590 3590 3590 3590 1004
354 20250401 140700 2214793664 3585 3585 3585 3585 0
355 20250401 140600 2214793664 3585 3595 3595 3585 1003
356 20250401 140500 2211197709 3595 3595 3595 3585 350
357 20250401 140400 2209939929 3585 3585 3585 3585 669
358 20250401 140300 2207541564 3585 3590 3590 3585 1245
359 20250401 140200 2203074254 3590 3590 3590 3585 76
360 20250401 140100 2202801709 3595 3585 3595 3585 208
361 20250401 140000 2202055394 3585 3585 3585 3580 1756
362 20250401 135900 2195767564 3585 3590 3590 3585 1081
363 20250401 135800 2191888934 3595 3595 3595 3590 309
364 20250401 135700 2190779469 3590 3590 3590 3590 0
365 20250401 135600 2190779469 3590 3595 3595 3590 511
366 20250401 135500 2188942929 3595 3595 3595 3595 1
367 20250401 135400 2188939334 3595 3590 3595 3590 290
368 20250401 135300 2187897634 3590 3590 3590 3585 1721
369 20250401 135200 2181722091 3590 3590 3590 3590 240
370 20250401 135100 2180860491 3590 3590 3590 3585 271
371 20250401 135000 2179887806 3590 3585 3590 3585 2047
372 20250401 134900 2172545266 3585 3590 3595 3585 327
373 20250401 134800 2171372831 3595 3590 3595 3585 2080
374 20250401 134700 2163913126 3595 3590 3595 3585 3136
375 20250401 134600 2152657486 3595 3595 3595 3595 502
376 20250401 134500 2150852796 3595 3595 3595 3595 4
377 20250401 134400 2150838416 3595 3595 3595 3595 923
378 20250401 134300 2147520231 3590 3590 3590 3590 7
379 20250401 134200 2147495101 3595 3595 3595 3595 15
380 20250401 134100 2147441176 3590 3590 3595 3585 113
381 20250401 134000 2147035746 3595 3590 3595 3590 118
382 20250401 133900 2146612121 3595 3595 3595 3595 0
383 20250401 133800 2146612121 3595 3595 3595 3595 0
384 20250401 133700 2146612121 3595 3590 3595 3585 759
385 20250401 133600 2143889251 3595 3595 3595 3595 73
386 20250401 133500 2143626816 3590 3590 3590 3590 116
387 20250401 133400 2143210376 3590 3585 3590 3580 609
388 20250401 133300 2141027196 3587 3585 3590 3580 252
389 20250401 133200 2140124176 3590 3580 3590 3580 4245
390 20250401 133100 2124921911 3580 3585 3590 3580 513
391 20250401 133000 2123082781 3585 3580 3595 3580 853
392 20250401 132900 2120023746 3580 3585 3600 3580 6159
393 20250401 132800 2097961731 3600 3585 3600 3585 1199
394 20250401 132700 2093659056 3585 3590 3595 3585 1347
395 20250401 132600 2088827531 3590 3595 3600 3590 1092
396 20250401 132500 2084901901 3595 3595 3595 3590 1129
397 20250401 132400 2080847961 3595 3595 3595 3590 395
398 20250401 132300 2079428296 3590 3590 3595 3585 3735
399 20250401 132200 2066035476 3590 3595 3595 3590 738
400 20250401 132100 2063384451 3595 3595 3595 3595 2
401 20250401 132000 2063377261 3600 3595 3600 3590 233
402 20250401 131900 2062539551 3595 3595 3600 3595 1559
403 20250401 131800 2056932906 3595 3595 3595 3595 33
404 20250401 131700 2056814271 3595 3595 3595 3590 1233
405 20250401 131600 2052385646 3590 3595 3600 3590 437
406 20250401 131500 2050816386 3595 3600 3600 3595 692
407 20250401 131400 2048328041 3600 3595 3600 3595 1087
408 20250401 131300 2044417371 3595 3595 3595 3590 921
409 20250401 131200 2041107911 3595 3600 3600 3590 1484
410 20250401 131100 2035779911 3600 3595 3605 3585 3278
411 20250401 131000 2024003211 3600 3600 3610 3595 4027
412 20250401 130900 2009524676 3600 3605 3610 3600 9133
413 20250401 130800 1976604186 3605 3615 3615 3600 2812
414 20250401 130700 1966456906 3615 3610 3620 3610 4159
415 20250401 130600 1951421181 3610 3605 3615 3605 1225
416 20250401 130500 1947002111 3615 3620 3625 3600 13711
417 20250401 130400 1897461431 3620 3600 3620 3600 10017
418 20250401 130300 1861291501 3590 3600 3600 3590 12
419 20250401 130200 1861248396 3590 3600 3600 3590 2412
420 20250401 130100 1852579206 3605 3610 3610 3600 1951
421 20250401 130000 1845538786 3610 3600 3610 3600 1658
422 20250401 125900 1839561631 3600 3600 3600 3600 1104
423 20250401 125800 1835587231 3600 3595 3600 3590 144
424 20250401 125700 1835070131 3590 3590 3595 3590 125
425 20250401 125600 1834621281 3590 3590 3590 3590 101
426 20250401 125500 1834258691 3600 3600 3600 3600 100
427 20250401 125400 1833898691 3600 3605 3605 3600 376
428 20250401 125300 1832545081 3605 3605 3605 3605 50
429 20250401 125200 1832364831 3605 3600 3605 3590 8769
430 20250401 125100 1800858791 3610 3610 3610 3610 1
431 20250401 125000 1800855181 3610 3610 3610 3610 0
432 20250401 124900 1800855181 3610 3610 3610 3610 0
433 20250401 124800 1800855181 3610 3610 3610 3610 172
434 20250401 124700 1800234261 3610 3610 3610 3600 153
435 20250401 124600 1799683441 3595 3610 3610 3595 4617
436 20250401 124500 1783064581 3620 3610 3620 3610 279
437 20250401 124400 1782056041 3610 3625 3625 3610 3058
438 20250401 124300 1770995696 3625 3615 3625 3615 984
439 20250401 124200 1767436211 3615 3615 3620 3610 233
440 20250401 124100 1766593916 3615 3615 3620 3615 3100
441 20250401 124000 1755380541 3615 3605 3615 3605 165
442 20250401 123900 1754785012 3607 3605 3615 3600 2233
443 20250401 123800 1746735091 3610 3605 3610 3605 778
444 20250401 123700 1743930016 3610 3610 3615 3610 111
445 20250401 123600 1743529256 3610 3610 3610 3610 220
446 20250401 123500 1742735056 3615 3615 3615 3615 983
447 20250401 123400 1739181511 3620 3610 3620 3610 5827
448 20250401 123300 1718117557 3605 3605 3605 3605 859
449 20250401 123200 1715020862 3605 3610 3610 3600 1255
450 20250401 123100 1710496567 3605 3605 3605 3605 476
451 20250401 123000 1708780587 3600 3600 3600 3600 419
452 20250401 122900 1707272187 3595 3590 3595 3590 48
453 20250401 122800 1707099842 3595 3590 3595 3590 21
454 20250401 122700 1707024432 3595 3590 3595 3590 1851
455 20250401 122600 1700372252 3590 3585 3590 3585 550
456 20250401 122500 1698400197 3590 3590 3590 3590 132
457 20250401 122400 1697926317 3590 3595 3600 3590 2278
458 20250401 122300 1689736487 3590 3590 3590 3580 4868
459 20250401 122200 1672267442 3590 3585 3590 3585 189
460 20250401 122100 1671589872 3585 3590 3590 3585 4223
461 20250401 122000 1656430942 3595 3595 3595 3595 91
462 20250401 121900 1656103797 3595 3595 3595 3595 761
463 20250401 121800 1653368002 3600 3610 3610 3600 296
464 20250401 121700 1652301412 3610 3605 3610 3605 419
465 20250401 121600 1650790912 3610 3595 3610 3595 937
466 20250401 121500 1647417897 3600 3600 3600 3600 1
467 20250401 121400 1647414297 3605 3600 3605 3600 74
468 20250401 121300 1647147877 3595 3600 3600 3595 500
469 20250401 121200 1645348167 3595 3600 3600 3595 628
470 20250401 121100 1643088487 3600 3600 3600 3600 82
471 20250401 121000 1642793287 3590 3600 3600 3590 428
472 20250401 120900 1641256567 3600 3585 3600 3585 4090
473 20250401 120800 1626536992 3585 3595 3595 3585 584
474 20250401 120700 1624442187 3600 3590 3600 3590 280
475 20250401 120600 1623434197 3600 3590 3600 3590 351
476 20250401 120500 1622173707 3590 3590 3590 3590 0
477 20250401 120400 1622173707 3590 3590 3590 3590 408
478 20250401 120300 1620708987 3590 3590 3590 3590 487
479 20250401 120200 1618960657 3590 3590 3590 3590 5
480 20250401 120100 1618942707 3590 3600 3600 3590 121
481 20250401 120000 1618508307 3600 3600 3600 3600 0
482 20250401 115900 1618508307 3600 3590 3600 3580 127
483 20250401 115800 1618052397 3590 3590 3590 3590 1
484 20250401 115700 1618048807 3585 3585 3585 3585 589
485 20250401 115600 1615937242 3575 3580 3580 3575 554
486 20250401 115500 1613955052 3585 3585 3585 3585 2
487 20250401 115400 1613947882 3570 3585 3585 3570 876
488 20250401 115300 1610815987 3585 3580 3585 3570 2548
489 20250401 115200 1601713052 3585 3585 3585 3585 0
490 20250401 115100 1601713052 3585 3580 3595 3575 3047
491 20250401 115000 1590818397 3575 3605 3605 3575 11406
492 20250401 114900 1549824672 3610 3605 3610 3605 1035
493 20250401 114800 1546093492 3610 3605 3615 3605 289
494 20250401 114700 1545051212 3610 3610 3610 3610 263
495 20250401 114600 1544101782 3610 3610 3610 3610 782
496 20250401 114500 1541278762 3610 3605 3610 3605 3953
497 20250401 114400 1527017917 3605 3610 3610 3605 456
498 20250401 114300 1525373467 3610 3600 3610 3600 14
499 20250401 114200 1525322957 3605 3610 3610 3605 2048
500 20250401 114100 1517936067 3615 3600 3615 3600 1627
501 20250401 114000 1512069362 3600 3600 3600 3595 708
502 20250401 113900 1509521437 3600 3590 3600 3590 1455
503 20250401 113800 1504292487 3595 3590 3600 3590 2605
504 20250401 113700 1494931257 3590 3605 3605 3590 2252
505 20250401 113600 1486839297 3605 3585 3605 3585 1758
506 20250401 113500 1480516317 3585 3590 3605 3580 14754
507 20250401 113400 1427520852 3605 3605 3610 3590 3134
508 20250401 113300 1416240942 3590 3600 3605 3590 5609
509 20250401 113200 1396053332 3590 3600 3600 3585 5399
510 20250401 113100 1376656507 3590 3595 3600 3585 3364
511 20250401 113000 1364565832 3585 3610 3625 3585 12845
512 20250401 112900 1318270462 3595 3615 3615 3585 7903
513 20250401 112800 1289826886 3600 3600 3615 3585 9288
514 20250401 112700 1256411651 3600 3590 3600 3590 5737
515 20250401 112600 1235786991 3595 3585 3595 3585 2556
516 20250401 112500 1226613936 3585 3585 3585 3585 667
517 20250401 112400 1224222741 3585 3580 3585 3580 230
518 20250401 112300 1223398691 3580 3575 3580 3575 23
519 20250401 112200 1223316366 3575 3575 3580 3575 3557
520 20250401 112100 1210588841 3575 3570 3575 3570 380
521 20250401 112000 1209230356 3570 3575 3575 3570 1455
522 20250401 111900 1204034281 3575 3575 3580 3575 775
523 20250401 111800 1201263651 3570 3575 3580 3570 3633
524 20250401 111700 1188279111 3570 3570 3575 3570 2712
525 20250401 111600 1178595911 3570 3565 3570 3565 353
526 20250401 111500 1177336701 3565 3565 3565 3565 73
527 20250401 111400 1177076456 3565 3555 3565 3555 523
528 20250401 111300 1175217181 3555 3555 3555 3555 182
529 20250401 111200 1174570171 3555 3560 3560 3555 2901
530 20250401 111100 1164254616 3560 3555 3560 3555 207
531 20250401 111000 1163518156 3560 3560 3560 3555 2315
532 20250401 110900 1155287191 3555 3565 3565 3555 3
533 20250401 110800 1155276506 3565 3565 3565 3550 2010
534 20250401 110700 1148134966 3555 3555 3555 3555 23
535 20250401 110600 1148053201 3555 3565 3565 3555 1191
536 20250401 110500 1143816126 3565 3550 3565 3550 2042
537 20250401 110400 1136558406 3555 3560 3560 3545 864
538 20250401 110300 1133493701 3560 3565 3565 3550 1838
539 20250401 110200 1126954851 3560 3560 3560 3560 1395
540 20250401 110100 1121988651 3560 3560 3575 3550 2442
541 20250401 110000 1113285296 3560 3550 3560 3550 5111
542 20250401 105900 1095141226 3540 3550 3550 3540 3875
543 20250401 105800 1081409231 3550 3550 3550 3550 281
544 20250401 105700 1080411681 3545 3545 3560 3545 720
545 20250401 105600 1077858471 3545 3545 3560 3545 1887
546 20250401 105500 1071164826 3545 3555 3560 3545 1812
547 20250401 105400 1064725991 3555 3555 3555 3550 393
548 20250401 105300 1063329486 3550 3550 3550 3550 2660
549 20250401 105200 1053886486 3550 3565 3565 3550 287
550 20250401 105100 1052867471 3565 3570 3570 3565 500
551 20250401 105000 1051084966 3565 3545 3565 3545 1596
552 20250401 104900 1045419226 3550 3550 3550 3545 2343
553 20250401 104800 1037101786 3550 3550 3550 3550 10
554 20250401 104700 1037066286 3550 3555 3555 3550 3470
555 20250401 104600 1024740881 3555 3550 3555 3550 1204
556 20250401 104500 1020462621 3575 3565 3575 3540 2172
557 20250401 104400 1012725281 3540 3540 3565 3540 1275
558 20250401 104300 1008202451 3565 3535 3570 3535 997
559 20250401 104200 1004656641 3535 3550 3550 3535 3967
560 20250401 104100 990599971 3550 3565 3565 3550 4789
561 20250401 104000 973575351 3565 3565 3570 3565 2021
562 20250401 103900 966368036 3565 3565 3565 3565 316
563 20250401 103800 965241496 3565 3570 3570 3565 336
564 20250401 103700 964041986 3570 3570 3570 3570 500
565 20250401 103600 962256986 3580 3580 3580 3580 0
566 20250401 103500 962256986 3580 3580 3580 3580 0
567 20250401 103400 962256986 3580 3570 3580 3570 42
568 20250401 103300 962106746 3570 3570 3570 3570 232
569 20250401 103200 961278506 3565 3570 3570 3565 4048
570 20250401 103100 946828876 3570 3580 3580 3570 1209
571 20250401 103000 942506001 3570 3575 3575 3570 998
572 20250401 102900 938940641 3575 3580 3580 3575 608
573 20250401 102800 936766656 3580 3580 3580 3580 1151
574 20250401 102700 932646076 3570 3570 3570 3570 16
575 20250401 102600 932588956 3570 3580 3580 3570 3689
576 20250401 102500 919384741 3585 3585 3585 3585 100
577 20250401 102400 919026241 3585 3585 3585 3580 225
578 20250401 102300 918220121 3585 3585 3585 3585 373
579 20250401 102200 916882916 3585 3575 3585 3575 529
580 20250401 102100 914989551 3575 3580 3580 3575 434
581 20250401 102000 913436466 3580 3580 3580 3575 2285
582 20250401 101900 905262411 3580 3585 3585 3580 962
583 20250401 101800 901815891 3585 3585 3585 3585 250
584 20250401 101700 900919641 3595 3590 3595 3580 301
585 20250401 101600 899840256 3580 3590 3590 3580 486
586 20250401 101500 898098976 3585 3585 3585 3580 917
587 20250401 101400 894814291 3595 3585 3595 3585 2173
588 20250401 101300 887023586 3585 3575 3585 3575 1406
589 20250401 101200 881996971 3575 3570 3575 3565 400
590 20250401 101100 880568731 3570 3560 3570 3560 3324
591 20250401 101000 868721876 3560 3555 3560 3555 954
592 20250401 100900 865330401 3560 3535 3560 3535 1952
593 20250401 100800 858404306 3535 3535 3535 3535 200
594 20250401 100700 857697306 3535 3535 3535 3535 25
595 20250401 100600 857608931 3550 3545 3550 3545 812
596 20250401 100500 854727911 3545 3550 3550 3525 8919
597 20250401 100400 823270896 3550 3550 3550 3550 1
598 20250401 100300 823267346 3545 3535 3545 3530 4191
599 20250401 100200 808464386 3535 3550 3550 3535 3157
600 20250401 100100 797294861 3555 3555 3555 3555 0
601 20250401 100000 797294861 3555 3545 3555 3540 621
602 20250401 095900 795094156 3555 3545 3555 3540 97
603 20250401 095800 794750276 3545 3540 3545 3540 568
604 20250401 095700 792737756 3545 3550 3550 3540 1705
605 20250401 095600 786694876 3550 3560 3560 3550 1460
606 20250401 095500 781510981 3555 3560 3560 3555 279
607 20250401 095400 780517746 3560 3560 3560 3555 1221
608 20250401 095300 776175181 3560 3557 3560 3555 1646
609 20250401 095200 770320273 3560 3557 3560 3557 101
610 20250401 095100 769960716 3550 3550 3550 3550 874
611 20250401 095000 766858016 3560 3550 3560 3550 622
612 20250401 094900 764649176 3550 3555 3555 3550 4093
613 20250401 094800 750108061 3550 3560 3560 3550 3537
614 20250401 094700 737544096 3550 3555 3555 3550 298
615 20250401 094600 736484896 3550 3555 3555 3550 1368
616 20250401 094500 731621661 3555 3545 3560 3545 460
617 20250401 094400 729984091 3555 3535 3560 3535 4283
618 20250401 094300 714806311 3535 3550 3565 3535 4873
619 20250401 094200 697546566 3555 3565 3565 3550 1117
620 20250401 094100 693575411 3565 3560 3570 3555 1114
621 20250401 094000 689607336 3560 3560 3570 3560 32
622 20250401 093900 689493236 3575 3575 3575 3560 178
623 20250401 093800 688857681 3575 3575 3575 3560 2385
624 20250401 093700 680350381 3575 3575 3575 3565 564
625 20250401 093600 678339111 3575 3575 3640 3560 7592
626 20250401 093500 651072591 3560 3565 3575 3560 2456
627 20250401 093400 642325621 3565 3555 3580 3555 53
628 20250401 093300 642136416 3580 3580 3590 3555 11389
629 20250401 093200 601491891 3585 3575 3615 3570 4730
630 20250401 093100 584484716 3575 3605 3605 3575 1002
631 20250401 093000 580893191 3605 3580 3605 3570 4212
632 20250401 092900 565840611 3585 3590 3590 3580 1038
633 20250401 092800 562123546 3585 3595 3605 3580 5380
634 20250401 092700 542825476 3615 3620 3620 3600 617
635 20250401 092600 540602261 3620 3605 3620 3600 4736
636 20250401 092500 523538791 3635 3620 3635 3610 4372
637 20250401 092400 507748151 3620 3620 3620 3615 3104
638 20250401 092300 496527171 3615 3615 3620 3615 318
639 20250401 092200 495377591 3610 3640 3640 3610 4150
640 20250401 092100 480356031 3620 3640 3640 3620 2596
641 20250401 092000 470927236 3650 3655 3655 3640 3790
642 20250401 091900 457092516 3650 3630 3650 3630 12517
643 20250401 091800 411439491 3630 3620 3630 3615 6352
644 20250401 091700 388410001 3620 3625 3625 3615 2199
645 20250401 091600 380450840 3625 3620 3630 3620 5035
646 20250401 091500 362210665 3630 3615 3630 3615 877
647 20250401 091400 359031740 3625 3615 3625 3615 1312
648 20250401 091300 354276580 3625 3625 3625 3610 2274
649 20250401 091200 346050485 3620 3615 3630 3615 3912
650 20250401 091100 331882840 3620 3620 3620 3605 2876
651 20250401 091000 321495885 3620 3600 3620 3600 2920
652 20250401 090900 310945400 3605 3615 3630 3600 2030
653 20250401 090800 303609370 3615 3595 3617 3590 11533
654 20250401 090700 262135035 3590 3595 3600 3570 8667
655 20250401 090600 231039850 3595 3550 3595 3540 11619
656 20250401 090500 189515480 3555 3570 3570 3540 19878
657 20250401 090400 118973460 3560 3555 3570 3555 709
658 20250401 090300 116450705 3575 3570 3585 3570 6087
659 20250401 090200 94690735 3570 3540 3575 3540 2806
660 20250401 090100 84673605 3545 3580 3580 3535 7890
661 20250401 090000 56626740 3580 3515 3585 3515 15734

1
071090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20191471,0,74001741215,0.00
20250327,0,20191471,0,73900783860,0.00
20250326,0,20191471,0,75718016250,0.00
20250325,0,20191471,0,77737163350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20191471 0 74001741215 0.00
3 20250327 0 20191471 0 73900783860 0.00
4 20250326 0 20191471 0 75718016250 0.00
5 20250325 0 20191471 0 77737163350 0.00