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

670
084690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,46156199350,12760,12760,12760,12760,25104
20250401,200700,46156199350,12760,12760,12760,12760,0
20250401,200600,46156199350,12760,12760,12760,12760,0
20250401,200500,46156199350,12760,12760,12760,12760,0
20250401,200400,46156199350,12760,12760,12760,12760,0
20250401,200300,46156199350,12760,12760,12760,12760,0
20250401,200200,46156199350,12760,12760,12760,12760,0
20250401,200100,46156199350,12760,12760,12760,12760,0
20250401,200000,46156199350,12760,12760,12760,12760,0
20250401,195900,46156199350,12760,12760,12760,12760,0
20250401,195800,46156199350,12760,12760,12760,12760,0
20250401,195700,46156199350,12760,12760,12760,12760,0
20250401,195600,46156199350,12760,12760,12760,12760,0
20250401,195500,46156199350,12760,12760,12760,12760,0
20250401,195400,46156199350,12760,12760,12760,12760,0
20250401,195300,46156199350,12760,12760,12760,12760,0
20250401,195200,46156199350,12760,12760,12760,12760,0
20250401,195100,46156199350,12760,12760,12760,12760,0
20250401,195000,46156199350,12760,12760,12760,12760,0
20250401,194900,46156199350,12760,12760,12760,12760,0
20250401,194800,46156199350,12760,12760,12760,12760,0
20250401,194700,46156199350,12760,12760,12760,12760,0
20250401,194600,46156199350,12760,12760,12760,12760,0
20250401,194500,46156199350,12760,12760,12760,12760,0
20250401,194400,46156199350,12760,12760,12760,12760,0
20250401,194300,46156199350,12760,12760,12760,12760,0
20250401,194200,46156199350,12760,12760,12760,12760,0
20250401,194100,46156199350,12760,12760,12760,12760,0
20250401,194000,46156199350,12760,12760,12760,12760,0
20250401,193900,46156199350,12760,12760,12760,12760,0
20250401,193800,46156199350,12760,12760,12760,12760,25104
20250401,193700,46156199350,12760,12760,12760,12760,0
20250401,193600,46156199350,12760,12760,12760,12760,0
20250401,193500,46156199350,12760,12760,12760,12760,0
20250401,193400,46156199350,12760,12760,12760,12760,0
20250401,193300,46156199350,12760,12760,12760,12760,0
20250401,193200,46156199350,12760,12760,12760,12760,0
20250401,193100,46156199350,12760,12760,12760,12760,0
20250401,193000,46156199350,12760,12760,12760,12760,0
20250401,192900,46156199350,12760,12760,12760,12760,0
20250401,192800,46156199350,12760,12760,12760,12760,0
20250401,192700,46156199350,12760,12760,12760,12760,0
20250401,192600,46156199350,12760,12760,12760,12760,0
20250401,192500,46156199350,12760,12760,12760,12760,0
20250401,192400,46156199350,12760,12760,12760,12760,0
20250401,192300,46156199350,12760,12760,12760,12760,0
20250401,192200,46156199350,12760,12760,12760,12760,0
20250401,192100,46156199350,12760,12760,12760,12760,0
20250401,192000,46156199350,12760,12760,12760,12760,0
20250401,191900,46156199350,12760,12760,12760,12760,0
20250401,191800,46156199350,12760,12760,12760,12760,0
20250401,191700,46156199350,12760,12760,12760,12760,0
20250401,191600,46156199350,12760,12760,12760,12760,0
20250401,191500,46156199350,12760,12760,12760,12760,0
20250401,191400,46156199350,12760,12760,12760,12760,0
20250401,191300,46156199350,12760,12760,12760,12760,0
20250401,191200,46156199350,12760,12760,12760,12760,0
20250401,191100,46156199350,12760,12760,12760,12760,0
20250401,191000,46156199350,12760,12760,12760,12760,0
20250401,190900,46156199350,12760,12760,12760,12760,0
20250401,190800,46156199350,12760,12760,12760,12760,25104
20250401,190700,46156199350,12760,12760,12760,12760,0
20250401,190600,46156199350,12760,12760,12760,12760,0
20250401,190500,46156199350,12760,12760,12760,12760,0
20250401,190400,46156199350,12760,12760,12760,12760,0
20250401,190300,46156199350,12760,12760,12760,12760,0
20250401,190200,46156199350,12760,12760,12760,12760,0
20250401,190100,46156199350,12760,12760,12760,12760,0
20250401,190000,46156199350,12760,12760,12760,12760,0
20250401,185900,46156199350,12760,12760,12760,12760,0
20250401,185800,46156199350,12760,12760,12760,12760,0
20250401,185700,46156199350,12760,12760,12760,12760,0
20250401,185600,46156199350,12760,12760,12760,12760,0
20250401,185500,46156199350,12760,12760,12760,12760,0
20250401,185400,46156199350,12760,12760,12760,12760,0
20250401,185300,46156199350,12760,12760,12760,12760,0
20250401,185200,46156199350,12760,12760,12760,12760,0
20250401,185100,46156199350,12760,12760,12760,12760,0
20250401,185000,46156199350,12760,12760,12760,12760,0
20250401,184900,46156199350,12760,12760,12760,12760,0
20250401,184800,46156199350,12760,12760,12760,12760,0
20250401,184700,46156199350,12760,12760,12760,12760,0
20250401,184600,46156199350,12760,12760,12760,12760,0
20250401,184500,46156199350,12760,12760,12760,12760,0
20250401,184400,46156199350,12760,12760,12760,12760,0
20250401,184300,46156199350,12760,12760,12760,12760,0
20250401,184200,46156199350,12760,12760,12760,12760,0
20250401,184100,46156199350,12760,12760,12760,12760,0
20250401,184000,46156199350,12760,12760,12760,12760,0
20250401,183900,46156199350,12760,12760,12760,12760,0
20250401,183800,46156199350,12760,12760,12760,12760,25104
20250401,183700,46156199350,12760,12760,12760,12760,0
20250401,183600,46156199350,12760,12760,12760,12760,0
20250401,183500,46156199350,12760,12760,12760,12760,0
20250401,183400,46156199350,12760,12760,12760,12760,0
20250401,183300,46156199350,12760,12760,12760,12760,0
20250401,183200,46156199350,12760,12760,12760,12760,0
20250401,183100,46156199350,12760,12760,12760,12760,0
20250401,183000,46156199350,12760,12760,12760,12760,0
20250401,182900,46156199350,12760,12760,12760,12760,0
20250401,182800,46156199350,12760,12760,12760,12760,0
20250401,182700,46156199350,12760,12760,12760,12760,0
20250401,182600,46156199350,12760,12760,12760,12760,0
20250401,182500,46156199350,12760,12760,12760,12760,0
20250401,182400,46156199350,12760,12760,12760,12760,0
20250401,182300,46156199350,12760,12760,12760,12760,0
20250401,182200,46156199350,12760,12760,12760,12760,0
20250401,182100,46156199350,12760,12760,12760,12760,0
20250401,182000,46156199350,12760,12760,12760,12760,0
20250401,181900,46156199350,12760,12760,12760,12760,0
20250401,181800,46156199350,12760,12760,12760,12760,0
20250401,181700,46156199350,12760,12760,12760,12760,0
20250401,181600,46156199350,12760,12760,12760,12760,0
20250401,181500,46156199350,12760,12760,12760,12760,0
20250401,181400,46156199350,12760,12760,12760,12760,0
20250401,181300,46156199350,12760,12760,12760,12760,0
20250401,181200,46156199350,12760,12760,12760,12760,0
20250401,181100,46156199350,12760,12760,12760,12760,0
20250401,181000,46156199350,12760,12760,12760,12760,0
20250401,180900,46156199350,12760,12760,12760,12760,0
20250401,180800,46156199350,12760,12760,12760,12760,25104
20250401,180700,46156199350,12760,12760,12760,12760,0
20250401,180600,46156199350,12760,12760,12760,12760,0
20250401,180500,46156199350,12760,12760,12760,12760,0
20250401,180400,46156199350,12760,12760,12760,12760,0
20250401,180300,46156199350,12760,12760,12760,12760,0
20250401,180200,46156199350,12760,12760,12760,12760,0
20250401,180100,46156199350,12760,12760,12760,12760,0
20250401,180000,46156199350,12760,12760,12760,12760,0
20250401,175900,46156199350,12760,12760,12760,12760,0
20250401,175800,46156199350,12760,12760,12760,12760,0
20250401,175700,46156199350,12760,12760,12760,12760,0
20250401,175600,46156199350,12760,12760,12760,12760,0
20250401,175500,46156199350,12760,12760,12760,12760,0
20250401,175400,46156199350,12760,12760,12760,12760,0
20250401,175300,46156199350,12760,12760,12760,12760,0
20250401,175200,46156199350,12760,12760,12760,12760,0
20250401,175100,46156199350,12760,12760,12760,12760,0
20250401,175000,46156199350,12760,12760,12760,12760,0
20250401,174900,46156199350,12760,12760,12760,12760,0
20250401,174800,46156199350,12760,12760,12760,12760,0
20250401,174700,46156199350,12760,12760,12760,12760,0
20250401,174600,46156199350,12760,12760,12760,12760,0
20250401,174500,46156199350,12760,12760,12760,12760,0
20250401,174400,46156199350,12760,12760,12760,12760,0
20250401,174300,46156199350,12760,12760,12760,12760,0
20250401,174200,46156199350,12760,12760,12760,12760,0
20250401,174100,46156199350,12760,12760,12760,12760,0
20250401,174000,46156199350,12760,12760,12760,12760,0
20250401,173900,46156199350,12760,12760,12760,12760,0
20250401,173800,46156199350,12760,12760,12760,12760,25104
20250401,173700,46156199350,12760,12760,12760,12760,0
20250401,173600,46156199350,12760,12760,12760,12760,0
20250401,173500,46156199350,12760,12760,12760,12760,0
20250401,173400,46156199350,12760,12760,12760,12760,0
20250401,173300,46156199350,12760,12760,12760,12760,0
20250401,173200,46156199350,12760,12760,12760,12760,0
20250401,173100,46156199350,12760,12760,12760,12760,0
20250401,173000,46156199350,12760,12760,12760,12760,0
20250401,172900,46156199350,12760,12760,12760,12760,0
20250401,172800,46156199350,12760,12760,12760,12760,0
20250401,172700,46156199350,12760,12760,12760,12760,0
20250401,172600,46156199350,12760,12760,12760,12760,0
20250401,172500,46156199350,12760,12760,12760,12760,0
20250401,172400,46156199350,12760,12760,12760,12760,0
20250401,172300,46156199350,12760,12760,12760,12760,0
20250401,172200,46156199350,12760,12760,12760,12760,0
20250401,172100,46156199350,12760,12760,12760,12760,0
20250401,172000,46156199350,12760,12760,12760,12760,0
20250401,171900,46156199350,12760,12760,12760,12760,0
20250401,171800,46156199350,12760,12760,12760,12760,0
20250401,171700,46156199350,12760,12760,12760,12760,0
20250401,171600,46156199350,12760,12760,12760,12760,0
20250401,171500,46156199350,12760,12760,12760,12760,0
20250401,171400,46156199350,12760,12760,12760,12760,0
20250401,171300,46156199350,12760,12760,12760,12760,0
20250401,171200,46156199350,12760,12760,12760,12760,0
20250401,171100,46156199350,12760,12760,12760,12760,0
20250401,171000,46156199350,12760,12760,12760,12760,0
20250401,170900,46156199350,12760,12760,12760,12760,0
20250401,170800,46156199350,12760,12760,12760,12760,25104
20250401,170700,46156199350,12760,12760,12760,12760,0
20250401,170600,46156199350,12760,12760,12760,12760,0
20250401,170500,46156199350,12760,12760,12760,12760,0
20250401,170400,46156199350,12760,12760,12760,12760,0
20250401,170300,46156199350,12760,12760,12760,12760,0
20250401,170200,46156199350,12760,12760,12760,12760,0
20250401,170100,46156199350,12760,12760,12760,12760,0
20250401,170000,46156199350,12760,12760,12760,12760,0
20250401,165900,46156199350,12760,12760,12760,12760,0
20250401,165800,46156199350,12760,12760,12760,12760,0
20250401,165700,46156199350,12760,12760,12760,12760,0
20250401,165600,46156199350,12760,12760,12760,12760,0
20250401,165500,46156199350,12760,12760,12760,12760,0
20250401,165400,46156199350,12760,12760,12760,12760,0
20250401,165300,46156199350,12760,12760,12760,12760,0
20250401,165200,46156199350,12760,12760,12760,12760,0
20250401,165100,46156199350,12760,12760,12760,12760,0
20250401,165000,46156199350,12760,12760,12760,12760,0
20250401,164900,46156199350,12760,12760,12760,12760,0
20250401,164800,46156199350,12760,12760,12760,12760,0
20250401,164700,46156199350,12760,12760,12760,12760,0
20250401,164600,46156199350,12760,12760,12760,12760,0
20250401,164500,46156199350,12760,12760,12760,12760,0
20250401,164400,46156199350,12760,12760,12760,12760,0
20250401,164300,46156199350,12760,12760,12760,12760,0
20250401,164200,46156199350,12760,12760,12760,12760,0
20250401,164100,46156199350,12760,12760,12760,12760,0
20250401,164000,46156199350,12760,12760,12760,12760,0
20250401,163900,46156199350,12760,12760,12760,12760,0
20250401,163800,46156199350,12760,12760,12760,12760,25104
20250401,163700,46156199350,12760,12760,12760,12760,0
20250401,163600,46156199350,12760,12760,12760,12760,0
20250401,163500,46156199350,12760,12760,12760,12760,0
20250401,163400,46156199350,12760,12760,12760,12760,0
20250401,163300,46156199350,12760,12760,12760,12760,0
20250401,163200,46156199350,12760,12760,12760,12760,0
20250401,163100,46156199350,12760,12760,12760,12760,0
20250401,163000,46156199350,12760,12760,12760,12760,0
20250401,162900,46156199350,12760,12760,12760,12760,0
20250401,162800,46156199350,12760,12760,12760,12760,0
20250401,162700,46156199350,12760,12760,12760,12760,0
20250401,162600,46156199350,12760,12760,12760,12760,0
20250401,162500,46156199350,12760,12760,12760,12760,0
20250401,162400,46156199350,12760,12760,12760,12760,0
20250401,162300,46156199350,12760,12760,12760,12760,0
20250401,162200,46156199350,12760,12760,12760,12760,0
20250401,162100,46156199350,12760,12760,12760,12760,0
20250401,162000,46156199350,12760,12760,12760,12760,0
20250401,161900,46156199350,12760,12760,12760,12760,0
20250401,161800,46156199350,12760,12760,12760,12760,0
20250401,161700,46156199350,12760,12760,12760,12760,0
20250401,161600,46156199350,12760,12760,12760,12760,0
20250401,161500,46156199350,12760,12760,12760,12760,0
20250401,161400,46156199350,12760,12760,12760,12760,0
20250401,161300,46156199350,12760,12760,12760,12760,0
20250401,161200,46156199350,12760,12760,12760,12760,0
20250401,161100,46156199350,12760,12760,12760,12760,0
20250401,161000,46156199350,12760,12760,12760,12760,0
20250401,160900,46156199350,12760,12760,12760,12760,0
20250401,160800,46156199350,12760,12760,12760,12760,25104
20250401,160700,46156199350,12760,12760,12760,12760,0
20250401,160600,46156199350,12760,12760,12760,12760,0
20250401,160500,46156199350,12760,12760,12760,12760,0
20250401,160400,46156199350,12760,12760,12760,12760,0
20250401,160300,46156199350,12760,12760,12760,12760,0
20250401,160200,46156199350,12760,12760,12760,12760,0
20250401,160100,46156199350,12760,12760,12760,12760,0
20250401,160000,46156199350,12760,12760,12760,12760,0
20250401,155900,46156199350,12760,12760,12760,12760,0
20250401,155800,46156199350,12760,12760,12760,12760,0
20250401,155700,46156199350,12760,12760,12760,12760,0
20250401,155600,46156199350,12760,12760,12760,12760,0
20250401,155500,46156199350,12760,12760,12760,12760,0
20250401,155400,46156199350,12760,12760,12760,12760,0
20250401,155300,46156199350,12760,12760,12760,12760,0
20250401,155200,46156199350,12760,12760,12760,12760,0
20250401,155100,46156199350,12760,12760,12760,12760,0
20250401,155000,46156199350,12760,12760,12760,12760,0
20250401,154900,46156199350,12760,12760,12760,12760,0
20250401,154800,46156199350,12760,12760,12760,12760,0
20250401,154700,46156199350,12760,12760,12760,12760,0
20250401,154600,46156199350,12760,12760,12760,12760,0
20250401,154500,46156199350,12760,12760,12760,12760,0
20250401,154400,46156199350,12760,12760,12760,12760,0
20250401,154300,46156199350,12760,12760,12760,12760,0
20250401,154200,46156199350,12760,12760,12760,12760,0
20250401,154100,46156199350,12760,12760,12760,12760,0
20250401,154000,46156199350,12760,12760,12760,12760,0
20250401,153900,46156199350,12760,12760,12760,12760,0
20250401,153800,46156199350,12760,12760,12760,12760,25104
20250401,153700,46156199350,12760,12760,12760,12760,0
20250401,153600,46156199350,12760,12760,12760,12760,0
20250401,153500,46156199350,12760,12760,12760,12760,0
20250401,153400,46156199350,12760,12760,12760,12760,0
20250401,153300,46156199350,12760,12760,12760,12760,0
20250401,153200,46156199350,12760,12760,12760,12760,0
20250401,153100,46156199350,12760,12760,12760,12760,0
20250401,153000,46156199350,12760,12760,12760,12760,25104
20250401,152900,45835872310,12730,12730,12730,12730,0
20250401,152800,45835872310,12730,12730,12730,12730,0
20250401,152700,45835872310,12730,12730,12730,12730,0
20250401,152600,45835872310,12730,12730,12730,12730,0
20250401,152500,45835872310,12730,12730,12730,12730,0
20250401,152400,45835872310,12730,12730,12730,12730,0
20250401,152300,45835872310,12730,12730,12730,12730,0
20250401,152200,45835872310,12730,12730,12730,12730,0
20250401,152100,45835872310,12730,12730,12730,12730,0
20250401,152000,45835872310,12730,12730,12730,12730,0
20250401,151900,45835872310,12730,12760,12760,12720,8175
20250401,151800,45731772180,12750,12750,12760,12740,3129
20250401,151700,45691879320,12760,12790,12800,12750,4786
20250401,151600,45630717870,12800,12810,12810,12780,2326
20250401,151500,45600961530,12800,12800,12810,12780,4204
20250401,151400,45547193720,12800,12760,12800,12730,3765
20250401,151300,45499091010,12750,12740,12760,12740,2873
20250401,151200,45462462480,12750,12740,12750,12710,2320
20250401,151100,45432925100,12750,12770,12770,12730,2219
20250401,151000,45404649740,12770,12740,12770,12740,4677
20250401,150900,45345025980,12740,12770,12770,12730,1229
20250401,150800,45329357400,12770,12710,12770,12710,4204
20250401,150700,45275802400,12730,12700,12730,12700,4110
20250401,150600,45223545020,12700,12710,12720,12700,1219
20250401,150500,45208061980,12720,12700,12740,12690,2570
20250401,150400,45175396350,12730,12700,12740,12660,7853
20250401,150300,45075758330,12700,12740,12740,12700,4295
20250401,150200,45021162170,12760,12740,12760,12730,1382
20250401,150100,45003565160,12760,12760,12760,12750,774
20250401,150000,44993693290,12750,12740,12760,12740,582
20250401,145900,44986274730,12740,12720,12760,12720,1861
20250401,145800,44962583850,12730,12740,12760,12730,2219
20250401,145700,44934317650,12750,12750,12760,12750,1473
20250401,145600,44915531010,12750,12760,12770,12740,2862
20250401,145500,44879017490,12770,12770,12780,12750,2316
20250401,145400,44849441390,12770,12800,12800,12750,3047
20250401,145300,44810520090,12800,12780,12830,12780,912
20250401,145200,44798843750,12770,12750,12770,12750,955
20250401,145100,44786657900,12760,12750,12760,12750,1068
20250401,145000,44773039710,12750,12740,12770,12740,694
20250401,144900,44764191430,12740,12740,12750,12720,2430
20250401,144800,44733230410,12730,12750,12750,12730,789
20250401,144700,44723176360,12750,12780,12780,12750,1011
20250401,144600,44710271800,12770,12780,12790,12770,1186
20250401,144500,44695116090,12770,12780,12780,12760,400
20250401,144400,44690005570,12760,12740,12780,12740,1002
20250401,144300,44677212220,12780,12720,12780,12700,4917
20250401,144200,44614626820,12730,12720,12730,12700,1279
20250401,144100,44598373610,12720,12720,12730,12720,966
20250401,144000,44586078570,12720,12720,12730,12720,1415
20250401,143900,44568069730,12720,12710,12740,12705,1561
20250401,143800,44548226250,12710,12750,12750,12700,2908
20250401,143700,44511238940,12750,12750,12760,12750,434
20250401,143600,44505704220,12760,12730,12760,12710,2746
20250401,143500,44470756710,12720,12720,12760,12700,7245
20250401,143400,44378597935,12720,12800,12810,12720,6467
20250401,143300,44295990445,12800,12810,12810,12800,1198
20250401,143200,44280649215,12810,12820,12820,12810,867
20250401,143100,44269541725,12820,12810,12820,12810,233
20250401,143000,44266554865,12840,12850,12860,12810,3441
20250401,142900,44222392565,12850,12800,12850,12800,298
20250401,142800,44218572795,12800,12770,12800,12770,1021
20250401,142700,44205526915,12780,12780,12780,12770,798
20250401,142600,44195329935,12780,12790,12790,12780,1095
20250401,142500,44181328895,12790,12790,12790,12780,794
20250401,142400,44171178325,12790,12800,12810,12790,1846
20250401,142300,44147564355,12800,12830,12830,12800,228
20250401,142200,44144640995,12860,12820,12860,12790,1754
20250401,142100,44122141475,12790,12820,12820,12790,4498
20250401,142000,44064547925,12820,12820,12850,12820,2176
20250401,141900,44036636695,12830,12860,12860,12830,2267
20250401,141800,44007507615,12870,12880,12880,12870,1370
20250401,141700,43989867735,12880,12890,12900,12880,1077
20250401,141600,43975987495,12910,12870,12920,12870,1819
20250401,141500,43952514945,12870,12880,12890,12860,2261
20250401,141400,43923412985,12880,12860,12880,12860,2757
20250401,141300,43887941455,12880,12880,12890,12870,1706
20250401,141200,43865972835,12870,12900,12910,12870,2328
20250401,141100,43835994405,12910,12930,12930,12870,5134
20250401,141000,43769773795,12930,12920,12930,12920,1593
20250401,140900,43749179755,12930,12910,12950,12910,6306
20250401,140800,43667656455,12900,12890,12900,12880,3544
20250401,140700,43621969335,12890,12890,12890,12880,1231
20250401,140600,43606112575,12890,12880,12890,12880,326
20250401,140500,43601912915,12900,12890,12900,12880,2246
20250401,140400,43572968725,12890,12900,12900,12880,5700
20250401,140300,43499467555,12900,12900,12930,12890,8532
20250401,140200,43389389775,12900,12880,12900,12870,323
20250401,140100,43385229445,12870,12900,12900,12860,1717
20250401,140000,43363118775,12900,12890,12920,12880,7302
20250401,135900,43268983685,12880,12900,12900,12880,4876
20250401,135800,43206087355,12900,12890,12940,12880,4625
20250401,135700,43146367365,12880,12860,12880,12860,3013
20250401,135600,43107597665,12870,12870,12880,12870,1801
20250401,135500,43084415465,12870,12890,12900,12870,2784
20250401,135400,43048542175,12880,12890,12900,12880,1454
20250401,135300,43029805865,12900,12870,12910,12870,5027
20250401,135200,42964959555,12870,12850,12890,12830,2339
20250401,135100,42934869615,12850,12840,12850,12820,1232
20250401,135000,42919061395,12820,12820,12850,12820,497
20250401,134900,42912680815,12810,12830,12830,12810,2011
20250401,134800,42886901915,12830,12830,12830,12820,1265
20250401,134700,42870672035,12830,12820,12830,12810,657
20250401,134600,42862250835,12820,12810,12830,12810,1121
20250401,134500,42847887375,12810,12800,12810,12800,3052
20250401,134400,42808806485,12800,12800,12810,12780,5894
20250401,134300,42733446105,12800,12810,12820,12800,556
20250401,134200,42726324115,12820,12820,12840,12790,4642
20250401,134100,42666905225,12840,12840,12840,12810,4187
20250401,134000,42613177085,12840,12810,12840,12810,1741
20250401,133900,42590860085,12820,12850,12860,12820,7803
20250401,133800,42490644965,12860,12870,12880,12850,823
20250401,133700,42480054115,12870,12880,12880,12860,1391
20250401,133600,42462145025,12880,12830,12880,12820,5588
20250401,133500,42390391335,12810,12810,12830,12810,2620
20250401,133400,42356792485,12820,12810,12820,12810,808
20250401,133300,42346441875,12780,12775,12810,12770,1096
20250401,133200,42332421780,12775,12800,12800,12770,577
20250401,133100,42325048700,12790,12790,12790,12770,539
20250401,133000,42318163630,12790,12780,12810,12770,414
20250401,132900,42312868450,12780,12770,12780,12760,725
20250401,132800,42303607580,12790,12720,12790,12720,1348
20250401,132700,42286411800,12710,12710,12710,12700,3619
20250401,132600,42240441630,12710,12710,12740,12710,7988
20250401,132500,42138850850,12740,12810,12810,12700,8935
20250401,132400,42024830450,12820,12820,12840,12820,430
20250401,132300,42019315530,12840,12810,12840,12810,1134
20250401,132200,42004775230,12820,12840,12840,12820,1072
20250401,132100,41991027590,12845,12860,12860,12840,4789
20250401,132000,41929485215,12870,12890,12890,12870,931
20250401,131900,41917496385,12890,12870,12890,12860,546
20250401,131800,41910467885,12850,12880,12890,12850,4779
20250401,131700,41848963755,12880,12890,12900,12860,4984
20250401,131600,41784775655,12890,12860,12890,12850,3024
20250401,131500,41745848545,12860,12800,12870,12800,4022
20250401,131400,41694199975,12800,12800,12840,12800,1697
20250401,131300,41672458535,12800,12770,12810,12770,1685
20250401,131200,41650895595,12770,12790,12790,12760,1626
20250401,131100,41630130645,12790,12810,12840,12790,2460
20250401,131000,41598631315,12810,12800,12850,12800,4027
20250401,130900,41547023255,12790,12780,12795,12770,1738
20250401,130800,41524798270,12780,12750,12790,12740,943
20250401,130700,41512757960,12750,12760,12760,12720,2300
20250401,130600,41483464810,12760,12710,12760,12700,2098
20250401,130500,41456776500,12730,12760,12760,12710,5125
20250401,130400,41391532810,12760,12730,12800,12700,2170
20250401,130300,41363869430,12730,12690,12740,12680,6012
20250401,130200,41287400180,12690,12650,12690,12650,1974
20250401,130100,41262382420,12650,12650,12690,12640,15316
20250401,130000,41068625230,12650,12670,12690,12650,5338
20250401,125900,41001035370,12640,12710,12720,12580,22197
20250401,125800,40720350090,12710,12690,12730,12690,5122
20250401,125700,40655291590,12700,12680,12780,12670,12434
20250401,125600,40497226080,12680,12720,12750,12650,13188
20250401,125500,40329886330,12710,12850,12850,12700,23705
20250401,125400,40027401330,12840,12900,12900,12830,9612
20250401,125300,39903655450,12910,12910,12930,12890,3104
20250401,125200,39863601000,12930,12900,12930,12860,2451
20250401,125100,39832007010,12900,12930,12940,12900,950
20250401,125000,39819739530,12930,12950,12980,12920,3657
20250401,124900,39772383550,12960,12960,13000,12960,6391
20250401,124800,39689446510,12970,12940,13000,12940,3664
20250401,124700,39641918740,12940,12940,12940,12930,470
20250401,124600,39635838940,12940,12930,12940,12920,342
20250401,124500,39631416780,12900,12900,12940,12900,4148
20250401,124400,39577865370,12900,12890,12910,12890,1442
20250401,124300,39559266760,12890,12900,12920,12890,1232
20250401,124200,39543379090,12890,12900,12900,12860,3665
20250401,124100,39496173910,12850,12910,12920,12810,10598
20250401,124000,39359843170,12910,12930,12930,12910,615
20250401,123900,39351898230,12930,12930,12950,12930,1517
20250401,123800,39332276830,12910,12910,12920,12900,142
20250401,123700,39330443660,12900,12900,12940,12900,3947
20250401,123600,39279466030,12900,12900,12920,12880,4611
20250401,123500,39220006150,12880,12910,12910,12880,2401
20250401,123400,39189028140,12910,12960,12960,12910,1533
20250401,123300,39169201730,12960,12960,12970,12930,902
20250401,123200,39157520210,12950,12970,12980,12930,2459
20250401,123100,39125645010,12960,12960,13000,12930,6853
20250401,123000,39036735330,12950,12950,12970,12930,1617
20250401,122900,39015797510,12960,12940,12970,12900,2323
20250401,122800,38985739330,12940,12950,12960,12930,982
20250401,122700,38973036130,12970,12950,12980,12940,4708
20250401,122600,38912025460,12950,12970,12980,12930,3623
20250401,122500,38865073600,12940,12910,12970,12890,9532
20250401,122400,38741857690,12920,12950,12950,12900,3040
20250401,122300,38702578090,12940,12930,12950,12910,2164
20250401,122200,38674589050,12920,12930,12950,12900,1138
20250401,122100,38659888080,12930,12930,12960,12900,2338
20250401,122000,38629612170,12930,12900,12930,12870,1414
20250401,121900,38611371840,12900,12950,12970,12900,2792
20250401,121800,38575261910,12970,12870,12980,12870,9622
20250401,121700,38450961190,12860,12840,12900,12810,7728
20250401,121600,38351677940,12850,12880,12890,12820,14617
20250401,121500,38163766430,12880,12890,12900,12880,5253
20250401,121400,38096061690,12890,12890,12920,12890,653
20250401,121300,38087638330,12890,12910,12940,12890,3484
20250401,121200,38042645830,12890,12920,12930,12870,1465
20250401,121100,38023765810,12920,12890,12930,12850,7727
20250401,121000,37924238170,12920,12910,12940,12890,10652
20250401,120900,37786773760,12900,12940,12940,12900,6940
20250401,120800,37697180320,12930,12920,12940,12900,6300
20250401,120700,37615789580,12910,12950,12950,12910,7779
20250401,120600,37515182760,12960,12950,12970,12930,3409
20250401,120500,37471051960,12950,13010,13020,12950,6949
20250401,120400,37380721760,13020,12980,13050,12970,8723
20250401,120300,37267226430,12980,12940,13020,12910,12551
20250401,120200,37104210130,12920,12940,12970,12900,10622
20250401,120100,36966937970,12910,12950,12980,12910,3000
20250401,120000,36928097640,12940,12940,13010,12930,6940
20250401,115900,36838064420,12940,12870,12960,12860,7484
20250401,115800,36741493030,12870,12970,12970,12870,10844
20250401,115700,36601504265,12980,12870,13010,12860,7758
20250401,115600,36501329955,12870,12820,12910,12790,8854
20250401,115500,36387272735,12840,13010,13020,12710,34667
20250401,115400,35941899425,13020,12970,13070,12970,28990
20250401,115300,35564571180,12970,12870,13000,12850,21576
20250401,115200,35285609820,12870,12890,12910,12850,29951
20250401,115100,34899911300,12900,12830,12940,12780,25379
20250401,115000,34573228430,12780,12740,12850,12640,46722
20250401,114900,33978288720,12740,12970,12990,12700,83306
20250401,114800,32911395785,12970,13320,13410,12940,63659
20250401,114700,32075985075,13400,13360,13440,13320,33990
20250401,114600,31621671025,13350,13420,13430,13340,20189
20250401,114500,31351460255,13430,13340,13440,13330,22370
20250401,114400,31051967535,13350,13390,13420,13340,18082
20250401,114300,30809932325,13420,13470,13480,13300,48054
20250401,114200,30166270905,13470,13550,13580,13440,66084
20250401,114100,29273489615,13560,13490,13590,13470,61567
20250401,114000,28440870205,13460,13460,13460,13460,0
20250401,113900,28440870205,13460,13350,13460,13330,77499
20250401,113800,27401983475,13350,13250,13380,13220,99137
20250401,113700,26082914695,13250,13140,13280,13130,41587
20250401,113600,25532743055,13130,13040,13150,13000,15990
20250401,113500,25323382095,13040,13020,13060,13000,2351
20250401,113400,25292772955,13000,12990,13050,12940,10307
20250401,113300,25159004075,12990,13040,13040,12990,7295
20250401,113200,25064077385,13050,13080,13090,13030,8862
20250401,113100,24948395235,13090,13040,13110,13030,9102
20250401,113000,24829538845,13050,13040,13050,13010,2584
20250401,112900,24795881085,13030,13050,13130,13030,6477
20250401,112800,24711232905,13040,13010,13040,12960,11601
20250401,112700,24560458905,13030,13130,13130,13010,11082
20250401,112600,24415636345,13130,13050,13130,13040,4436
20250401,112500,24357628105,13060,13040,13080,13040,4313
20250401,112400,24301340015,13030,13060,13100,13030,8146
20250401,112300,24195010275,13050,13030,13110,12970,18330
20250401,112200,23956629275,13020,13070,13100,12960,24043
20250401,112100,23643515460,13070,13210,13220,13070,34918
20250401,112000,23184278850,13210,13190,13300,13180,46288
20250401,111900,22571223300,13180,13140,13250,13130,26426
20250401,111800,22222641980,13150,13070,13160,13030,14084
20250401,111700,22038264330,13070,13170,13180,13040,23017
20250401,111600,21736718550,13160,13100,13180,13060,28173
20250401,111500,21367055210,13100,13150,13190,13080,23954
20250401,111400,21052544270,13150,13200,13220,13100,31495
20250401,111300,20638061170,13200,13150,13280,13140,56338
20250401,111200,19893373215,13140,12980,13170,12980,52061
20250401,111100,19210452205,12980,13020,13040,12960,24330
20250401,111000,18894104935,13030,12850,13040,12820,31701
20250401,110900,18484067825,12850,12940,12950,12840,23253
20250401,110800,18184443715,12930,13020,13060,12930,29389
20250401,110700,17803054075,13030,12870,13090,12820,51938
20250401,110600,17130208510,12860,12760,12890,12750,20855
20250401,110500,16863221450,12770,12850,12890,12720,34607
20250401,110400,16420846230,12890,12840,12900,12760,30338
20250401,110300,16031982940,12850,12950,13020,12825,33278
20250401,110200,15602700970,12980,13140,13160,12900,52335
20250401,110100,14922205940,13140,13210,13240,13090,54602
20250401,110000,14204514030,13220,12970,13420,12830,128558
20250401,105900,12521046960,12930,13040,13420,12870,166089
20250401,105800,10362304375,13010,12700,13040,12660,124111
20250401,105700,8766639360,12690,12610,12720,12560,73399
20250401,105600,7838385340,12590,12580,12650,12540,69793
20250401,105500,6958921240,12580,12430,12680,12420,105011
20250401,105400,5640694000,12430,12260,12470,12230,56805
20250401,105300,4938720660,12270,12190,12300,12170,49279
20250401,105200,4336006160,12190,12240,12260,12100,25481
20250401,105100,4025062090,12240,12240,12240,12240,0
20250401,105000,4025062090,12240,12120,12240,12050,24431
20250401,104900,3728678160,12120,11970,12130,11970,39921
20250401,104800,3247231780,11970,11850,11990,11820,30701
20250401,104700,2881543540,11890,11730,11910,11720,33759
20250401,104600,2483097000,11730,11690,11800,11660,20379
20250401,104500,2244141580,11690,11580,11700,11550,23590
20250401,104400,1969886920,11590,11410,11670,11400,25463
20250401,104300,1675965150,11400,11350,11400,11350,9243
20250401,104200,1570656280,11360,11260,11360,11260,5449
20250401,104100,1508999870,11260,11260,11260,11220,769
20250401,104000,1500353960,11260,11190,11260,11190,1639
20250401,103900,1481960380,11180,11170,11180,11170,175
20250401,103800,1480004620,11150,11150,11170,11150,244
20250401,103700,1477284000,11140,11160,11160,11140,903
20250401,103600,1467214790,11170,11180,11180,11170,182
20250401,103500,1465180050,11170,11170,11180,11170,53
20250401,103400,1464587970,11170,11170,11180,11160,142
20250401,103300,1463001520,11170,11140,11170,11140,27
20250401,103200,1462700710,11140,11160,11170,11140,1491
20250401,103100,1446078210,11160,11160,11160,11160,233
20250401,103000,1443477930,11160,11160,11160,11160,108
20250401,102900,1442272650,11180,11160,11180,11160,11
20250401,102800,1442149690,11190,11190,11190,11190,1
20250401,102700,1442138500,11150,11180,11180,11150,554
20250401,102600,1435954140,11200,11200,11200,11180,258
20250401,102500,1433066670,11200,11210,11210,11200,120
20250401,102400,1431722620,11210,11210,11210,11200,48
20250401,102300,1431184990,11210,11210,11210,11210,66
20250401,102200,1430445130,11210,11220,11220,11210,42
20250401,102100,1429974250,11220,11250,11250,11220,42
20250401,102000,1429502950,11250,11250,11250,11250,204
20250401,101900,1427207950,11250,11250,11250,11240,468
20250401,101800,1421944670,11250,11250,11260,11250,205
20250401,101700,1419637930,11260,11260,11260,11260,25
20250401,101600,1419356430,11260,11260,11270,11260,219
20250401,101500,1416890340,11280,11290,11290,11280,157
20250401,101400,1415119350,11290,11250,11290,11250,2071
20250401,101300,1391769700,11250,11240,11250,11240,566
20250401,101200,1385407800,11240,11240,11250,11170,265
20250401,101100,1382432780,11240,11190,11240,11190,2714
20250401,101000,1352017560,11190,11160,11190,11110,3367
20250401,100900,1314514430,11170,11190,11190,11170,245
20250401,100800,1311775760,11190,11190,11190,11190,267
20250401,100700,1308788030,11200,11180,11200,11150,1737
20250401,100600,1289351390,11170,11150,11170,11150,794
20250401,100500,1280490910,11140,11170,11170,11140,29
20250401,100400,1280167480,11170,11150,11170,11150,179
20250401,100300,1278171030,11150,11150,11150,11140,119
20250401,100200,1276845280,11140,11180,11180,11140,82
20250401,100100,1275931760,11180,11140,11180,11140,93
20250401,100000,1274893580,11150,11150,11150,11150,1
20250401,095900,1274882430,11150,11140,11150,11130,74
20250401,095800,1274057500,11140,11130,11150,11130,870
20250401,095700,1264364970,11130,11130,11130,11120,383
20250401,095600,1260103740,11130,11130,11130,11130,642
20250401,095500,1252958280,11130,11120,11130,11120,369
20250401,095400,1248851510,11110,11100,11110,11100,191
20250401,095300,1246731240,11080,11110,11110,11080,964
20250401,095200,1236047370,11080,11100,11130,11080,4822
20250401,095100,1182598930,11100,11090,11100,11070,88
20250401,095000,1181623440,11090,11110,11110,11080,3211
20250401,094900,1146020620,11110,11130,11130,11100,3357
20250401,094800,1108733210,11140,11110,11140,11110,564
20250401,094700,1102464200,11110,11110,11120,11100,1041
20250401,094600,1090899280,11100,11120,11130,11100,2967
20250401,094500,1057926070,11110,11160,11160,11110,3505
20250401,094400,1018900350,11160,11180,11180,11160,80
20250401,094300,1018006680,11190,11200,11200,11190,2
20250401,094200,1017984290,11200,11180,11200,11160,1743
20250401,094100,998508150,11200,11200,11200,11180,1479
20250401,094000,981952680,11210,11210,11210,11210,1
20250401,093900,981941470,11210,11210,11210,11180,255
20250401,093800,979088920,11180,11200,11210,11180,38
20250401,093700,978663520,11210,11200,11210,11180,1169
20250401,093600,965578940,11210,11200,11220,11180,1624
20250401,093500,947393980,11190,11210,11210,11190,209
20250401,093400,945054490,11200,11220,11230,11200,1327
20250401,093300,930181680,11220,11240,11250,11220,2330
20250401,093200,904003050,11250,11260,11270,11250,862
20250401,093100,894305040,11260,11260,11260,11250,1937
20250401,093000,872502280,11260,11270,11280,11260,1849
20250401,092900,851658600,11270,11280,11290,11270,1129
20250401,092800,838930000,11290,11280,11290,11280,740
20250401,092700,830577420,11280,11290,11300,11280,824
20250401,092600,821270320,11270,11290,11300,11260,1604
20250401,092500,803176520,11290,11290,11320,11290,583
20250401,092400,796586910,11260,11290,11310,11260,5217
20250401,092300,737691700,11290,11310,11310,11290,820
20250401,092200,728433760,11300,11310,11330,11300,1140
20250401,092100,715542200,11310,11310,11320,11300,17
20250401,092000,715350010,11310,11310,11310,11260,15479
20250401,091900,540995720,11300,11320,11320,11300,341
20250401,091800,537141810,11320,11320,11340,11290,1098
20250401,091700,524715290,11320,11320,11320,11290,935
20250401,091600,514141300,11330,11320,11330,11310,659
20250401,091500,506685170,11320,11300,11330,11300,930
20250401,091400,496170440,11300,11310,11320,11300,267
20250401,091300,493150770,11320,11300,11340,11290,1880
20250401,091200,471884560,11300,11290,11300,11260,1331
20250401,091100,456862850,11300,11290,11310,11260,3191
20250401,091000,420848340,11290,11220,11290,11220,2129
20250401,090900,396877100,11240,11230,11240,11230,662
20250401,090800,389439320,11230,11250,11250,11220,1783
20250401,090700,369409730,11240,11240,11260,11240,318
20250401,090600,365831800,11260,11250,11260,11250,580
20250401,090500,359303680,11250,11250,11260,11240,673
20250401,090400,351734160,11250,11260,11260,11230,445
20250401,090300,346729020,11260,11290,11290,11240,569
20250401,090200,340319870,11290,11250,11290,11230,2602
20250401,090100,311029790,11250,11250,11270,11220,8404
20250401,090000,216533350,11250,11130,11370,11130,19352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 46156199350 12760 12760 12760 12760 25104
3 20250401 200700 46156199350 12760 12760 12760 12760 0
4 20250401 200600 46156199350 12760 12760 12760 12760 0
5 20250401 200500 46156199350 12760 12760 12760 12760 0
6 20250401 200400 46156199350 12760 12760 12760 12760 0
7 20250401 200300 46156199350 12760 12760 12760 12760 0
8 20250401 200200 46156199350 12760 12760 12760 12760 0
9 20250401 200100 46156199350 12760 12760 12760 12760 0
10 20250401 200000 46156199350 12760 12760 12760 12760 0
11 20250401 195900 46156199350 12760 12760 12760 12760 0
12 20250401 195800 46156199350 12760 12760 12760 12760 0
13 20250401 195700 46156199350 12760 12760 12760 12760 0
14 20250401 195600 46156199350 12760 12760 12760 12760 0
15 20250401 195500 46156199350 12760 12760 12760 12760 0
16 20250401 195400 46156199350 12760 12760 12760 12760 0
17 20250401 195300 46156199350 12760 12760 12760 12760 0
18 20250401 195200 46156199350 12760 12760 12760 12760 0
19 20250401 195100 46156199350 12760 12760 12760 12760 0
20 20250401 195000 46156199350 12760 12760 12760 12760 0
21 20250401 194900 46156199350 12760 12760 12760 12760 0
22 20250401 194800 46156199350 12760 12760 12760 12760 0
23 20250401 194700 46156199350 12760 12760 12760 12760 0
24 20250401 194600 46156199350 12760 12760 12760 12760 0
25 20250401 194500 46156199350 12760 12760 12760 12760 0
26 20250401 194400 46156199350 12760 12760 12760 12760 0
27 20250401 194300 46156199350 12760 12760 12760 12760 0
28 20250401 194200 46156199350 12760 12760 12760 12760 0
29 20250401 194100 46156199350 12760 12760 12760 12760 0
30 20250401 194000 46156199350 12760 12760 12760 12760 0
31 20250401 193900 46156199350 12760 12760 12760 12760 0
32 20250401 193800 46156199350 12760 12760 12760 12760 25104
33 20250401 193700 46156199350 12760 12760 12760 12760 0
34 20250401 193600 46156199350 12760 12760 12760 12760 0
35 20250401 193500 46156199350 12760 12760 12760 12760 0
36 20250401 193400 46156199350 12760 12760 12760 12760 0
37 20250401 193300 46156199350 12760 12760 12760 12760 0
38 20250401 193200 46156199350 12760 12760 12760 12760 0
39 20250401 193100 46156199350 12760 12760 12760 12760 0
40 20250401 193000 46156199350 12760 12760 12760 12760 0
41 20250401 192900 46156199350 12760 12760 12760 12760 0
42 20250401 192800 46156199350 12760 12760 12760 12760 0
43 20250401 192700 46156199350 12760 12760 12760 12760 0
44 20250401 192600 46156199350 12760 12760 12760 12760 0
45 20250401 192500 46156199350 12760 12760 12760 12760 0
46 20250401 192400 46156199350 12760 12760 12760 12760 0
47 20250401 192300 46156199350 12760 12760 12760 12760 0
48 20250401 192200 46156199350 12760 12760 12760 12760 0
49 20250401 192100 46156199350 12760 12760 12760 12760 0
50 20250401 192000 46156199350 12760 12760 12760 12760 0
51 20250401 191900 46156199350 12760 12760 12760 12760 0
52 20250401 191800 46156199350 12760 12760 12760 12760 0
53 20250401 191700 46156199350 12760 12760 12760 12760 0
54 20250401 191600 46156199350 12760 12760 12760 12760 0
55 20250401 191500 46156199350 12760 12760 12760 12760 0
56 20250401 191400 46156199350 12760 12760 12760 12760 0
57 20250401 191300 46156199350 12760 12760 12760 12760 0
58 20250401 191200 46156199350 12760 12760 12760 12760 0
59 20250401 191100 46156199350 12760 12760 12760 12760 0
60 20250401 191000 46156199350 12760 12760 12760 12760 0
61 20250401 190900 46156199350 12760 12760 12760 12760 0
62 20250401 190800 46156199350 12760 12760 12760 12760 25104
63 20250401 190700 46156199350 12760 12760 12760 12760 0
64 20250401 190600 46156199350 12760 12760 12760 12760 0
65 20250401 190500 46156199350 12760 12760 12760 12760 0
66 20250401 190400 46156199350 12760 12760 12760 12760 0
67 20250401 190300 46156199350 12760 12760 12760 12760 0
68 20250401 190200 46156199350 12760 12760 12760 12760 0
69 20250401 190100 46156199350 12760 12760 12760 12760 0
70 20250401 190000 46156199350 12760 12760 12760 12760 0
71 20250401 185900 46156199350 12760 12760 12760 12760 0
72 20250401 185800 46156199350 12760 12760 12760 12760 0
73 20250401 185700 46156199350 12760 12760 12760 12760 0
74 20250401 185600 46156199350 12760 12760 12760 12760 0
75 20250401 185500 46156199350 12760 12760 12760 12760 0
76 20250401 185400 46156199350 12760 12760 12760 12760 0
77 20250401 185300 46156199350 12760 12760 12760 12760 0
78 20250401 185200 46156199350 12760 12760 12760 12760 0
79 20250401 185100 46156199350 12760 12760 12760 12760 0
80 20250401 185000 46156199350 12760 12760 12760 12760 0
81 20250401 184900 46156199350 12760 12760 12760 12760 0
82 20250401 184800 46156199350 12760 12760 12760 12760 0
83 20250401 184700 46156199350 12760 12760 12760 12760 0
84 20250401 184600 46156199350 12760 12760 12760 12760 0
85 20250401 184500 46156199350 12760 12760 12760 12760 0
86 20250401 184400 46156199350 12760 12760 12760 12760 0
87 20250401 184300 46156199350 12760 12760 12760 12760 0
88 20250401 184200 46156199350 12760 12760 12760 12760 0
89 20250401 184100 46156199350 12760 12760 12760 12760 0
90 20250401 184000 46156199350 12760 12760 12760 12760 0
91 20250401 183900 46156199350 12760 12760 12760 12760 0
92 20250401 183800 46156199350 12760 12760 12760 12760 25104
93 20250401 183700 46156199350 12760 12760 12760 12760 0
94 20250401 183600 46156199350 12760 12760 12760 12760 0
95 20250401 183500 46156199350 12760 12760 12760 12760 0
96 20250401 183400 46156199350 12760 12760 12760 12760 0
97 20250401 183300 46156199350 12760 12760 12760 12760 0
98 20250401 183200 46156199350 12760 12760 12760 12760 0
99 20250401 183100 46156199350 12760 12760 12760 12760 0
100 20250401 183000 46156199350 12760 12760 12760 12760 0
101 20250401 182900 46156199350 12760 12760 12760 12760 0
102 20250401 182800 46156199350 12760 12760 12760 12760 0
103 20250401 182700 46156199350 12760 12760 12760 12760 0
104 20250401 182600 46156199350 12760 12760 12760 12760 0
105 20250401 182500 46156199350 12760 12760 12760 12760 0
106 20250401 182400 46156199350 12760 12760 12760 12760 0
107 20250401 182300 46156199350 12760 12760 12760 12760 0
108 20250401 182200 46156199350 12760 12760 12760 12760 0
109 20250401 182100 46156199350 12760 12760 12760 12760 0
110 20250401 182000 46156199350 12760 12760 12760 12760 0
111 20250401 181900 46156199350 12760 12760 12760 12760 0
112 20250401 181800 46156199350 12760 12760 12760 12760 0
113 20250401 181700 46156199350 12760 12760 12760 12760 0
114 20250401 181600 46156199350 12760 12760 12760 12760 0
115 20250401 181500 46156199350 12760 12760 12760 12760 0
116 20250401 181400 46156199350 12760 12760 12760 12760 0
117 20250401 181300 46156199350 12760 12760 12760 12760 0
118 20250401 181200 46156199350 12760 12760 12760 12760 0
119 20250401 181100 46156199350 12760 12760 12760 12760 0
120 20250401 181000 46156199350 12760 12760 12760 12760 0
121 20250401 180900 46156199350 12760 12760 12760 12760 0
122 20250401 180800 46156199350 12760 12760 12760 12760 25104
123 20250401 180700 46156199350 12760 12760 12760 12760 0
124 20250401 180600 46156199350 12760 12760 12760 12760 0
125 20250401 180500 46156199350 12760 12760 12760 12760 0
126 20250401 180400 46156199350 12760 12760 12760 12760 0
127 20250401 180300 46156199350 12760 12760 12760 12760 0
128 20250401 180200 46156199350 12760 12760 12760 12760 0
129 20250401 180100 46156199350 12760 12760 12760 12760 0
130 20250401 180000 46156199350 12760 12760 12760 12760 0
131 20250401 175900 46156199350 12760 12760 12760 12760 0
132 20250401 175800 46156199350 12760 12760 12760 12760 0
133 20250401 175700 46156199350 12760 12760 12760 12760 0
134 20250401 175600 46156199350 12760 12760 12760 12760 0
135 20250401 175500 46156199350 12760 12760 12760 12760 0
136 20250401 175400 46156199350 12760 12760 12760 12760 0
137 20250401 175300 46156199350 12760 12760 12760 12760 0
138 20250401 175200 46156199350 12760 12760 12760 12760 0
139 20250401 175100 46156199350 12760 12760 12760 12760 0
140 20250401 175000 46156199350 12760 12760 12760 12760 0
141 20250401 174900 46156199350 12760 12760 12760 12760 0
142 20250401 174800 46156199350 12760 12760 12760 12760 0
143 20250401 174700 46156199350 12760 12760 12760 12760 0
144 20250401 174600 46156199350 12760 12760 12760 12760 0
145 20250401 174500 46156199350 12760 12760 12760 12760 0
146 20250401 174400 46156199350 12760 12760 12760 12760 0
147 20250401 174300 46156199350 12760 12760 12760 12760 0
148 20250401 174200 46156199350 12760 12760 12760 12760 0
149 20250401 174100 46156199350 12760 12760 12760 12760 0
150 20250401 174000 46156199350 12760 12760 12760 12760 0
151 20250401 173900 46156199350 12760 12760 12760 12760 0
152 20250401 173800 46156199350 12760 12760 12760 12760 25104
153 20250401 173700 46156199350 12760 12760 12760 12760 0
154 20250401 173600 46156199350 12760 12760 12760 12760 0
155 20250401 173500 46156199350 12760 12760 12760 12760 0
156 20250401 173400 46156199350 12760 12760 12760 12760 0
157 20250401 173300 46156199350 12760 12760 12760 12760 0
158 20250401 173200 46156199350 12760 12760 12760 12760 0
159 20250401 173100 46156199350 12760 12760 12760 12760 0
160 20250401 173000 46156199350 12760 12760 12760 12760 0
161 20250401 172900 46156199350 12760 12760 12760 12760 0
162 20250401 172800 46156199350 12760 12760 12760 12760 0
163 20250401 172700 46156199350 12760 12760 12760 12760 0
164 20250401 172600 46156199350 12760 12760 12760 12760 0
165 20250401 172500 46156199350 12760 12760 12760 12760 0
166 20250401 172400 46156199350 12760 12760 12760 12760 0
167 20250401 172300 46156199350 12760 12760 12760 12760 0
168 20250401 172200 46156199350 12760 12760 12760 12760 0
169 20250401 172100 46156199350 12760 12760 12760 12760 0
170 20250401 172000 46156199350 12760 12760 12760 12760 0
171 20250401 171900 46156199350 12760 12760 12760 12760 0
172 20250401 171800 46156199350 12760 12760 12760 12760 0
173 20250401 171700 46156199350 12760 12760 12760 12760 0
174 20250401 171600 46156199350 12760 12760 12760 12760 0
175 20250401 171500 46156199350 12760 12760 12760 12760 0
176 20250401 171400 46156199350 12760 12760 12760 12760 0
177 20250401 171300 46156199350 12760 12760 12760 12760 0
178 20250401 171200 46156199350 12760 12760 12760 12760 0
179 20250401 171100 46156199350 12760 12760 12760 12760 0
180 20250401 171000 46156199350 12760 12760 12760 12760 0
181 20250401 170900 46156199350 12760 12760 12760 12760 0
182 20250401 170800 46156199350 12760 12760 12760 12760 25104
183 20250401 170700 46156199350 12760 12760 12760 12760 0
184 20250401 170600 46156199350 12760 12760 12760 12760 0
185 20250401 170500 46156199350 12760 12760 12760 12760 0
186 20250401 170400 46156199350 12760 12760 12760 12760 0
187 20250401 170300 46156199350 12760 12760 12760 12760 0
188 20250401 170200 46156199350 12760 12760 12760 12760 0
189 20250401 170100 46156199350 12760 12760 12760 12760 0
190 20250401 170000 46156199350 12760 12760 12760 12760 0
191 20250401 165900 46156199350 12760 12760 12760 12760 0
192 20250401 165800 46156199350 12760 12760 12760 12760 0
193 20250401 165700 46156199350 12760 12760 12760 12760 0
194 20250401 165600 46156199350 12760 12760 12760 12760 0
195 20250401 165500 46156199350 12760 12760 12760 12760 0
196 20250401 165400 46156199350 12760 12760 12760 12760 0
197 20250401 165300 46156199350 12760 12760 12760 12760 0
198 20250401 165200 46156199350 12760 12760 12760 12760 0
199 20250401 165100 46156199350 12760 12760 12760 12760 0
200 20250401 165000 46156199350 12760 12760 12760 12760 0
201 20250401 164900 46156199350 12760 12760 12760 12760 0
202 20250401 164800 46156199350 12760 12760 12760 12760 0
203 20250401 164700 46156199350 12760 12760 12760 12760 0
204 20250401 164600 46156199350 12760 12760 12760 12760 0
205 20250401 164500 46156199350 12760 12760 12760 12760 0
206 20250401 164400 46156199350 12760 12760 12760 12760 0
207 20250401 164300 46156199350 12760 12760 12760 12760 0
208 20250401 164200 46156199350 12760 12760 12760 12760 0
209 20250401 164100 46156199350 12760 12760 12760 12760 0
210 20250401 164000 46156199350 12760 12760 12760 12760 0
211 20250401 163900 46156199350 12760 12760 12760 12760 0
212 20250401 163800 46156199350 12760 12760 12760 12760 25104
213 20250401 163700 46156199350 12760 12760 12760 12760 0
214 20250401 163600 46156199350 12760 12760 12760 12760 0
215 20250401 163500 46156199350 12760 12760 12760 12760 0
216 20250401 163400 46156199350 12760 12760 12760 12760 0
217 20250401 163300 46156199350 12760 12760 12760 12760 0
218 20250401 163200 46156199350 12760 12760 12760 12760 0
219 20250401 163100 46156199350 12760 12760 12760 12760 0
220 20250401 163000 46156199350 12760 12760 12760 12760 0
221 20250401 162900 46156199350 12760 12760 12760 12760 0
222 20250401 162800 46156199350 12760 12760 12760 12760 0
223 20250401 162700 46156199350 12760 12760 12760 12760 0
224 20250401 162600 46156199350 12760 12760 12760 12760 0
225 20250401 162500 46156199350 12760 12760 12760 12760 0
226 20250401 162400 46156199350 12760 12760 12760 12760 0
227 20250401 162300 46156199350 12760 12760 12760 12760 0
228 20250401 162200 46156199350 12760 12760 12760 12760 0
229 20250401 162100 46156199350 12760 12760 12760 12760 0
230 20250401 162000 46156199350 12760 12760 12760 12760 0
231 20250401 161900 46156199350 12760 12760 12760 12760 0
232 20250401 161800 46156199350 12760 12760 12760 12760 0
233 20250401 161700 46156199350 12760 12760 12760 12760 0
234 20250401 161600 46156199350 12760 12760 12760 12760 0
235 20250401 161500 46156199350 12760 12760 12760 12760 0
236 20250401 161400 46156199350 12760 12760 12760 12760 0
237 20250401 161300 46156199350 12760 12760 12760 12760 0
238 20250401 161200 46156199350 12760 12760 12760 12760 0
239 20250401 161100 46156199350 12760 12760 12760 12760 0
240 20250401 161000 46156199350 12760 12760 12760 12760 0
241 20250401 160900 46156199350 12760 12760 12760 12760 0
242 20250401 160800 46156199350 12760 12760 12760 12760 25104
243 20250401 160700 46156199350 12760 12760 12760 12760 0
244 20250401 160600 46156199350 12760 12760 12760 12760 0
245 20250401 160500 46156199350 12760 12760 12760 12760 0
246 20250401 160400 46156199350 12760 12760 12760 12760 0
247 20250401 160300 46156199350 12760 12760 12760 12760 0
248 20250401 160200 46156199350 12760 12760 12760 12760 0
249 20250401 160100 46156199350 12760 12760 12760 12760 0
250 20250401 160000 46156199350 12760 12760 12760 12760 0
251 20250401 155900 46156199350 12760 12760 12760 12760 0
252 20250401 155800 46156199350 12760 12760 12760 12760 0
253 20250401 155700 46156199350 12760 12760 12760 12760 0
254 20250401 155600 46156199350 12760 12760 12760 12760 0
255 20250401 155500 46156199350 12760 12760 12760 12760 0
256 20250401 155400 46156199350 12760 12760 12760 12760 0
257 20250401 155300 46156199350 12760 12760 12760 12760 0
258 20250401 155200 46156199350 12760 12760 12760 12760 0
259 20250401 155100 46156199350 12760 12760 12760 12760 0
260 20250401 155000 46156199350 12760 12760 12760 12760 0
261 20250401 154900 46156199350 12760 12760 12760 12760 0
262 20250401 154800 46156199350 12760 12760 12760 12760 0
263 20250401 154700 46156199350 12760 12760 12760 12760 0
264 20250401 154600 46156199350 12760 12760 12760 12760 0
265 20250401 154500 46156199350 12760 12760 12760 12760 0
266 20250401 154400 46156199350 12760 12760 12760 12760 0
267 20250401 154300 46156199350 12760 12760 12760 12760 0
268 20250401 154200 46156199350 12760 12760 12760 12760 0
269 20250401 154100 46156199350 12760 12760 12760 12760 0
270 20250401 154000 46156199350 12760 12760 12760 12760 0
271 20250401 153900 46156199350 12760 12760 12760 12760 0
272 20250401 153800 46156199350 12760 12760 12760 12760 25104
273 20250401 153700 46156199350 12760 12760 12760 12760 0
274 20250401 153600 46156199350 12760 12760 12760 12760 0
275 20250401 153500 46156199350 12760 12760 12760 12760 0
276 20250401 153400 46156199350 12760 12760 12760 12760 0
277 20250401 153300 46156199350 12760 12760 12760 12760 0
278 20250401 153200 46156199350 12760 12760 12760 12760 0
279 20250401 153100 46156199350 12760 12760 12760 12760 0
280 20250401 153000 46156199350 12760 12760 12760 12760 25104
281 20250401 152900 45835872310 12730 12730 12730 12730 0
282 20250401 152800 45835872310 12730 12730 12730 12730 0
283 20250401 152700 45835872310 12730 12730 12730 12730 0
284 20250401 152600 45835872310 12730 12730 12730 12730 0
285 20250401 152500 45835872310 12730 12730 12730 12730 0
286 20250401 152400 45835872310 12730 12730 12730 12730 0
287 20250401 152300 45835872310 12730 12730 12730 12730 0
288 20250401 152200 45835872310 12730 12730 12730 12730 0
289 20250401 152100 45835872310 12730 12730 12730 12730 0
290 20250401 152000 45835872310 12730 12730 12730 12730 0
291 20250401 151900 45835872310 12730 12760 12760 12720 8175
292 20250401 151800 45731772180 12750 12750 12760 12740 3129
293 20250401 151700 45691879320 12760 12790 12800 12750 4786
294 20250401 151600 45630717870 12800 12810 12810 12780 2326
295 20250401 151500 45600961530 12800 12800 12810 12780 4204
296 20250401 151400 45547193720 12800 12760 12800 12730 3765
297 20250401 151300 45499091010 12750 12740 12760 12740 2873
298 20250401 151200 45462462480 12750 12740 12750 12710 2320
299 20250401 151100 45432925100 12750 12770 12770 12730 2219
300 20250401 151000 45404649740 12770 12740 12770 12740 4677
301 20250401 150900 45345025980 12740 12770 12770 12730 1229
302 20250401 150800 45329357400 12770 12710 12770 12710 4204
303 20250401 150700 45275802400 12730 12700 12730 12700 4110
304 20250401 150600 45223545020 12700 12710 12720 12700 1219
305 20250401 150500 45208061980 12720 12700 12740 12690 2570
306 20250401 150400 45175396350 12730 12700 12740 12660 7853
307 20250401 150300 45075758330 12700 12740 12740 12700 4295
308 20250401 150200 45021162170 12760 12740 12760 12730 1382
309 20250401 150100 45003565160 12760 12760 12760 12750 774
310 20250401 150000 44993693290 12750 12740 12760 12740 582
311 20250401 145900 44986274730 12740 12720 12760 12720 1861
312 20250401 145800 44962583850 12730 12740 12760 12730 2219
313 20250401 145700 44934317650 12750 12750 12760 12750 1473
314 20250401 145600 44915531010 12750 12760 12770 12740 2862
315 20250401 145500 44879017490 12770 12770 12780 12750 2316
316 20250401 145400 44849441390 12770 12800 12800 12750 3047
317 20250401 145300 44810520090 12800 12780 12830 12780 912
318 20250401 145200 44798843750 12770 12750 12770 12750 955
319 20250401 145100 44786657900 12760 12750 12760 12750 1068
320 20250401 145000 44773039710 12750 12740 12770 12740 694
321 20250401 144900 44764191430 12740 12740 12750 12720 2430
322 20250401 144800 44733230410 12730 12750 12750 12730 789
323 20250401 144700 44723176360 12750 12780 12780 12750 1011
324 20250401 144600 44710271800 12770 12780 12790 12770 1186
325 20250401 144500 44695116090 12770 12780 12780 12760 400
326 20250401 144400 44690005570 12760 12740 12780 12740 1002
327 20250401 144300 44677212220 12780 12720 12780 12700 4917
328 20250401 144200 44614626820 12730 12720 12730 12700 1279
329 20250401 144100 44598373610 12720 12720 12730 12720 966
330 20250401 144000 44586078570 12720 12720 12730 12720 1415
331 20250401 143900 44568069730 12720 12710 12740 12705 1561
332 20250401 143800 44548226250 12710 12750 12750 12700 2908
333 20250401 143700 44511238940 12750 12750 12760 12750 434
334 20250401 143600 44505704220 12760 12730 12760 12710 2746
335 20250401 143500 44470756710 12720 12720 12760 12700 7245
336 20250401 143400 44378597935 12720 12800 12810 12720 6467
337 20250401 143300 44295990445 12800 12810 12810 12800 1198
338 20250401 143200 44280649215 12810 12820 12820 12810 867
339 20250401 143100 44269541725 12820 12810 12820 12810 233
340 20250401 143000 44266554865 12840 12850 12860 12810 3441
341 20250401 142900 44222392565 12850 12800 12850 12800 298
342 20250401 142800 44218572795 12800 12770 12800 12770 1021
343 20250401 142700 44205526915 12780 12780 12780 12770 798
344 20250401 142600 44195329935 12780 12790 12790 12780 1095
345 20250401 142500 44181328895 12790 12790 12790 12780 794
346 20250401 142400 44171178325 12790 12800 12810 12790 1846
347 20250401 142300 44147564355 12800 12830 12830 12800 228
348 20250401 142200 44144640995 12860 12820 12860 12790 1754
349 20250401 142100 44122141475 12790 12820 12820 12790 4498
350 20250401 142000 44064547925 12820 12820 12850 12820 2176
351 20250401 141900 44036636695 12830 12860 12860 12830 2267
352 20250401 141800 44007507615 12870 12880 12880 12870 1370
353 20250401 141700 43989867735 12880 12890 12900 12880 1077
354 20250401 141600 43975987495 12910 12870 12920 12870 1819
355 20250401 141500 43952514945 12870 12880 12890 12860 2261
356 20250401 141400 43923412985 12880 12860 12880 12860 2757
357 20250401 141300 43887941455 12880 12880 12890 12870 1706
358 20250401 141200 43865972835 12870 12900 12910 12870 2328
359 20250401 141100 43835994405 12910 12930 12930 12870 5134
360 20250401 141000 43769773795 12930 12920 12930 12920 1593
361 20250401 140900 43749179755 12930 12910 12950 12910 6306
362 20250401 140800 43667656455 12900 12890 12900 12880 3544
363 20250401 140700 43621969335 12890 12890 12890 12880 1231
364 20250401 140600 43606112575 12890 12880 12890 12880 326
365 20250401 140500 43601912915 12900 12890 12900 12880 2246
366 20250401 140400 43572968725 12890 12900 12900 12880 5700
367 20250401 140300 43499467555 12900 12900 12930 12890 8532
368 20250401 140200 43389389775 12900 12880 12900 12870 323
369 20250401 140100 43385229445 12870 12900 12900 12860 1717
370 20250401 140000 43363118775 12900 12890 12920 12880 7302
371 20250401 135900 43268983685 12880 12900 12900 12880 4876
372 20250401 135800 43206087355 12900 12890 12940 12880 4625
373 20250401 135700 43146367365 12880 12860 12880 12860 3013
374 20250401 135600 43107597665 12870 12870 12880 12870 1801
375 20250401 135500 43084415465 12870 12890 12900 12870 2784
376 20250401 135400 43048542175 12880 12890 12900 12880 1454
377 20250401 135300 43029805865 12900 12870 12910 12870 5027
378 20250401 135200 42964959555 12870 12850 12890 12830 2339
379 20250401 135100 42934869615 12850 12840 12850 12820 1232
380 20250401 135000 42919061395 12820 12820 12850 12820 497
381 20250401 134900 42912680815 12810 12830 12830 12810 2011
382 20250401 134800 42886901915 12830 12830 12830 12820 1265
383 20250401 134700 42870672035 12830 12820 12830 12810 657
384 20250401 134600 42862250835 12820 12810 12830 12810 1121
385 20250401 134500 42847887375 12810 12800 12810 12800 3052
386 20250401 134400 42808806485 12800 12800 12810 12780 5894
387 20250401 134300 42733446105 12800 12810 12820 12800 556
388 20250401 134200 42726324115 12820 12820 12840 12790 4642
389 20250401 134100 42666905225 12840 12840 12840 12810 4187
390 20250401 134000 42613177085 12840 12810 12840 12810 1741
391 20250401 133900 42590860085 12820 12850 12860 12820 7803
392 20250401 133800 42490644965 12860 12870 12880 12850 823
393 20250401 133700 42480054115 12870 12880 12880 12860 1391
394 20250401 133600 42462145025 12880 12830 12880 12820 5588
395 20250401 133500 42390391335 12810 12810 12830 12810 2620
396 20250401 133400 42356792485 12820 12810 12820 12810 808
397 20250401 133300 42346441875 12780 12775 12810 12770 1096
398 20250401 133200 42332421780 12775 12800 12800 12770 577
399 20250401 133100 42325048700 12790 12790 12790 12770 539
400 20250401 133000 42318163630 12790 12780 12810 12770 414
401 20250401 132900 42312868450 12780 12770 12780 12760 725
402 20250401 132800 42303607580 12790 12720 12790 12720 1348
403 20250401 132700 42286411800 12710 12710 12710 12700 3619
404 20250401 132600 42240441630 12710 12710 12740 12710 7988
405 20250401 132500 42138850850 12740 12810 12810 12700 8935
406 20250401 132400 42024830450 12820 12820 12840 12820 430
407 20250401 132300 42019315530 12840 12810 12840 12810 1134
408 20250401 132200 42004775230 12820 12840 12840 12820 1072
409 20250401 132100 41991027590 12845 12860 12860 12840 4789
410 20250401 132000 41929485215 12870 12890 12890 12870 931
411 20250401 131900 41917496385 12890 12870 12890 12860 546
412 20250401 131800 41910467885 12850 12880 12890 12850 4779
413 20250401 131700 41848963755 12880 12890 12900 12860 4984
414 20250401 131600 41784775655 12890 12860 12890 12850 3024
415 20250401 131500 41745848545 12860 12800 12870 12800 4022
416 20250401 131400 41694199975 12800 12800 12840 12800 1697
417 20250401 131300 41672458535 12800 12770 12810 12770 1685
418 20250401 131200 41650895595 12770 12790 12790 12760 1626
419 20250401 131100 41630130645 12790 12810 12840 12790 2460
420 20250401 131000 41598631315 12810 12800 12850 12800 4027
421 20250401 130900 41547023255 12790 12780 12795 12770 1738
422 20250401 130800 41524798270 12780 12750 12790 12740 943
423 20250401 130700 41512757960 12750 12760 12760 12720 2300
424 20250401 130600 41483464810 12760 12710 12760 12700 2098
425 20250401 130500 41456776500 12730 12760 12760 12710 5125
426 20250401 130400 41391532810 12760 12730 12800 12700 2170
427 20250401 130300 41363869430 12730 12690 12740 12680 6012
428 20250401 130200 41287400180 12690 12650 12690 12650 1974
429 20250401 130100 41262382420 12650 12650 12690 12640 15316
430 20250401 130000 41068625230 12650 12670 12690 12650 5338
431 20250401 125900 41001035370 12640 12710 12720 12580 22197
432 20250401 125800 40720350090 12710 12690 12730 12690 5122
433 20250401 125700 40655291590 12700 12680 12780 12670 12434
434 20250401 125600 40497226080 12680 12720 12750 12650 13188
435 20250401 125500 40329886330 12710 12850 12850 12700 23705
436 20250401 125400 40027401330 12840 12900 12900 12830 9612
437 20250401 125300 39903655450 12910 12910 12930 12890 3104
438 20250401 125200 39863601000 12930 12900 12930 12860 2451
439 20250401 125100 39832007010 12900 12930 12940 12900 950
440 20250401 125000 39819739530 12930 12950 12980 12920 3657
441 20250401 124900 39772383550 12960 12960 13000 12960 6391
442 20250401 124800 39689446510 12970 12940 13000 12940 3664
443 20250401 124700 39641918740 12940 12940 12940 12930 470
444 20250401 124600 39635838940 12940 12930 12940 12920 342
445 20250401 124500 39631416780 12900 12900 12940 12900 4148
446 20250401 124400 39577865370 12900 12890 12910 12890 1442
447 20250401 124300 39559266760 12890 12900 12920 12890 1232
448 20250401 124200 39543379090 12890 12900 12900 12860 3665
449 20250401 124100 39496173910 12850 12910 12920 12810 10598
450 20250401 124000 39359843170 12910 12930 12930 12910 615
451 20250401 123900 39351898230 12930 12930 12950 12930 1517
452 20250401 123800 39332276830 12910 12910 12920 12900 142
453 20250401 123700 39330443660 12900 12900 12940 12900 3947
454 20250401 123600 39279466030 12900 12900 12920 12880 4611
455 20250401 123500 39220006150 12880 12910 12910 12880 2401
456 20250401 123400 39189028140 12910 12960 12960 12910 1533
457 20250401 123300 39169201730 12960 12960 12970 12930 902
458 20250401 123200 39157520210 12950 12970 12980 12930 2459
459 20250401 123100 39125645010 12960 12960 13000 12930 6853
460 20250401 123000 39036735330 12950 12950 12970 12930 1617
461 20250401 122900 39015797510 12960 12940 12970 12900 2323
462 20250401 122800 38985739330 12940 12950 12960 12930 982
463 20250401 122700 38973036130 12970 12950 12980 12940 4708
464 20250401 122600 38912025460 12950 12970 12980 12930 3623
465 20250401 122500 38865073600 12940 12910 12970 12890 9532
466 20250401 122400 38741857690 12920 12950 12950 12900 3040
467 20250401 122300 38702578090 12940 12930 12950 12910 2164
468 20250401 122200 38674589050 12920 12930 12950 12900 1138
469 20250401 122100 38659888080 12930 12930 12960 12900 2338
470 20250401 122000 38629612170 12930 12900 12930 12870 1414
471 20250401 121900 38611371840 12900 12950 12970 12900 2792
472 20250401 121800 38575261910 12970 12870 12980 12870 9622
473 20250401 121700 38450961190 12860 12840 12900 12810 7728
474 20250401 121600 38351677940 12850 12880 12890 12820 14617
475 20250401 121500 38163766430 12880 12890 12900 12880 5253
476 20250401 121400 38096061690 12890 12890 12920 12890 653
477 20250401 121300 38087638330 12890 12910 12940 12890 3484
478 20250401 121200 38042645830 12890 12920 12930 12870 1465
479 20250401 121100 38023765810 12920 12890 12930 12850 7727
480 20250401 121000 37924238170 12920 12910 12940 12890 10652
481 20250401 120900 37786773760 12900 12940 12940 12900 6940
482 20250401 120800 37697180320 12930 12920 12940 12900 6300
483 20250401 120700 37615789580 12910 12950 12950 12910 7779
484 20250401 120600 37515182760 12960 12950 12970 12930 3409
485 20250401 120500 37471051960 12950 13010 13020 12950 6949
486 20250401 120400 37380721760 13020 12980 13050 12970 8723
487 20250401 120300 37267226430 12980 12940 13020 12910 12551
488 20250401 120200 37104210130 12920 12940 12970 12900 10622
489 20250401 120100 36966937970 12910 12950 12980 12910 3000
490 20250401 120000 36928097640 12940 12940 13010 12930 6940
491 20250401 115900 36838064420 12940 12870 12960 12860 7484
492 20250401 115800 36741493030 12870 12970 12970 12870 10844
493 20250401 115700 36601504265 12980 12870 13010 12860 7758
494 20250401 115600 36501329955 12870 12820 12910 12790 8854
495 20250401 115500 36387272735 12840 13010 13020 12710 34667
496 20250401 115400 35941899425 13020 12970 13070 12970 28990
497 20250401 115300 35564571180 12970 12870 13000 12850 21576
498 20250401 115200 35285609820 12870 12890 12910 12850 29951
499 20250401 115100 34899911300 12900 12830 12940 12780 25379
500 20250401 115000 34573228430 12780 12740 12850 12640 46722
501 20250401 114900 33978288720 12740 12970 12990 12700 83306
502 20250401 114800 32911395785 12970 13320 13410 12940 63659
503 20250401 114700 32075985075 13400 13360 13440 13320 33990
504 20250401 114600 31621671025 13350 13420 13430 13340 20189
505 20250401 114500 31351460255 13430 13340 13440 13330 22370
506 20250401 114400 31051967535 13350 13390 13420 13340 18082
507 20250401 114300 30809932325 13420 13470 13480 13300 48054
508 20250401 114200 30166270905 13470 13550 13580 13440 66084
509 20250401 114100 29273489615 13560 13490 13590 13470 61567
510 20250401 114000 28440870205 13460 13460 13460 13460 0
511 20250401 113900 28440870205 13460 13350 13460 13330 77499
512 20250401 113800 27401983475 13350 13250 13380 13220 99137
513 20250401 113700 26082914695 13250 13140 13280 13130 41587
514 20250401 113600 25532743055 13130 13040 13150 13000 15990
515 20250401 113500 25323382095 13040 13020 13060 13000 2351
516 20250401 113400 25292772955 13000 12990 13050 12940 10307
517 20250401 113300 25159004075 12990 13040 13040 12990 7295
518 20250401 113200 25064077385 13050 13080 13090 13030 8862
519 20250401 113100 24948395235 13090 13040 13110 13030 9102
520 20250401 113000 24829538845 13050 13040 13050 13010 2584
521 20250401 112900 24795881085 13030 13050 13130 13030 6477
522 20250401 112800 24711232905 13040 13010 13040 12960 11601
523 20250401 112700 24560458905 13030 13130 13130 13010 11082
524 20250401 112600 24415636345 13130 13050 13130 13040 4436
525 20250401 112500 24357628105 13060 13040 13080 13040 4313
526 20250401 112400 24301340015 13030 13060 13100 13030 8146
527 20250401 112300 24195010275 13050 13030 13110 12970 18330
528 20250401 112200 23956629275 13020 13070 13100 12960 24043
529 20250401 112100 23643515460 13070 13210 13220 13070 34918
530 20250401 112000 23184278850 13210 13190 13300 13180 46288
531 20250401 111900 22571223300 13180 13140 13250 13130 26426
532 20250401 111800 22222641980 13150 13070 13160 13030 14084
533 20250401 111700 22038264330 13070 13170 13180 13040 23017
534 20250401 111600 21736718550 13160 13100 13180 13060 28173
535 20250401 111500 21367055210 13100 13150 13190 13080 23954
536 20250401 111400 21052544270 13150 13200 13220 13100 31495
537 20250401 111300 20638061170 13200 13150 13280 13140 56338
538 20250401 111200 19893373215 13140 12980 13170 12980 52061
539 20250401 111100 19210452205 12980 13020 13040 12960 24330
540 20250401 111000 18894104935 13030 12850 13040 12820 31701
541 20250401 110900 18484067825 12850 12940 12950 12840 23253
542 20250401 110800 18184443715 12930 13020 13060 12930 29389
543 20250401 110700 17803054075 13030 12870 13090 12820 51938
544 20250401 110600 17130208510 12860 12760 12890 12750 20855
545 20250401 110500 16863221450 12770 12850 12890 12720 34607
546 20250401 110400 16420846230 12890 12840 12900 12760 30338
547 20250401 110300 16031982940 12850 12950 13020 12825 33278
548 20250401 110200 15602700970 12980 13140 13160 12900 52335
549 20250401 110100 14922205940 13140 13210 13240 13090 54602
550 20250401 110000 14204514030 13220 12970 13420 12830 128558
551 20250401 105900 12521046960 12930 13040 13420 12870 166089
552 20250401 105800 10362304375 13010 12700 13040 12660 124111
553 20250401 105700 8766639360 12690 12610 12720 12560 73399
554 20250401 105600 7838385340 12590 12580 12650 12540 69793
555 20250401 105500 6958921240 12580 12430 12680 12420 105011
556 20250401 105400 5640694000 12430 12260 12470 12230 56805
557 20250401 105300 4938720660 12270 12190 12300 12170 49279
558 20250401 105200 4336006160 12190 12240 12260 12100 25481
559 20250401 105100 4025062090 12240 12240 12240 12240 0
560 20250401 105000 4025062090 12240 12120 12240 12050 24431
561 20250401 104900 3728678160 12120 11970 12130 11970 39921
562 20250401 104800 3247231780 11970 11850 11990 11820 30701
563 20250401 104700 2881543540 11890 11730 11910 11720 33759
564 20250401 104600 2483097000 11730 11690 11800 11660 20379
565 20250401 104500 2244141580 11690 11580 11700 11550 23590
566 20250401 104400 1969886920 11590 11410 11670 11400 25463
567 20250401 104300 1675965150 11400 11350 11400 11350 9243
568 20250401 104200 1570656280 11360 11260 11360 11260 5449
569 20250401 104100 1508999870 11260 11260 11260 11220 769
570 20250401 104000 1500353960 11260 11190 11260 11190 1639
571 20250401 103900 1481960380 11180 11170 11180 11170 175
572 20250401 103800 1480004620 11150 11150 11170 11150 244
573 20250401 103700 1477284000 11140 11160 11160 11140 903
574 20250401 103600 1467214790 11170 11180 11180 11170 182
575 20250401 103500 1465180050 11170 11170 11180 11170 53
576 20250401 103400 1464587970 11170 11170 11180 11160 142
577 20250401 103300 1463001520 11170 11140 11170 11140 27
578 20250401 103200 1462700710 11140 11160 11170 11140 1491
579 20250401 103100 1446078210 11160 11160 11160 11160 233
580 20250401 103000 1443477930 11160 11160 11160 11160 108
581 20250401 102900 1442272650 11180 11160 11180 11160 11
582 20250401 102800 1442149690 11190 11190 11190 11190 1
583 20250401 102700 1442138500 11150 11180 11180 11150 554
584 20250401 102600 1435954140 11200 11200 11200 11180 258
585 20250401 102500 1433066670 11200 11210 11210 11200 120
586 20250401 102400 1431722620 11210 11210 11210 11200 48
587 20250401 102300 1431184990 11210 11210 11210 11210 66
588 20250401 102200 1430445130 11210 11220 11220 11210 42
589 20250401 102100 1429974250 11220 11250 11250 11220 42
590 20250401 102000 1429502950 11250 11250 11250 11250 204
591 20250401 101900 1427207950 11250 11250 11250 11240 468
592 20250401 101800 1421944670 11250 11250 11260 11250 205
593 20250401 101700 1419637930 11260 11260 11260 11260 25
594 20250401 101600 1419356430 11260 11260 11270 11260 219
595 20250401 101500 1416890340 11280 11290 11290 11280 157
596 20250401 101400 1415119350 11290 11250 11290 11250 2071
597 20250401 101300 1391769700 11250 11240 11250 11240 566
598 20250401 101200 1385407800 11240 11240 11250 11170 265
599 20250401 101100 1382432780 11240 11190 11240 11190 2714
600 20250401 101000 1352017560 11190 11160 11190 11110 3367
601 20250401 100900 1314514430 11170 11190 11190 11170 245
602 20250401 100800 1311775760 11190 11190 11190 11190 267
603 20250401 100700 1308788030 11200 11180 11200 11150 1737
604 20250401 100600 1289351390 11170 11150 11170 11150 794
605 20250401 100500 1280490910 11140 11170 11170 11140 29
606 20250401 100400 1280167480 11170 11150 11170 11150 179
607 20250401 100300 1278171030 11150 11150 11150 11140 119
608 20250401 100200 1276845280 11140 11180 11180 11140 82
609 20250401 100100 1275931760 11180 11140 11180 11140 93
610 20250401 100000 1274893580 11150 11150 11150 11150 1
611 20250401 095900 1274882430 11150 11140 11150 11130 74
612 20250401 095800 1274057500 11140 11130 11150 11130 870
613 20250401 095700 1264364970 11130 11130 11130 11120 383
614 20250401 095600 1260103740 11130 11130 11130 11130 642
615 20250401 095500 1252958280 11130 11120 11130 11120 369
616 20250401 095400 1248851510 11110 11100 11110 11100 191
617 20250401 095300 1246731240 11080 11110 11110 11080 964
618 20250401 095200 1236047370 11080 11100 11130 11080 4822
619 20250401 095100 1182598930 11100 11090 11100 11070 88
620 20250401 095000 1181623440 11090 11110 11110 11080 3211
621 20250401 094900 1146020620 11110 11130 11130 11100 3357
622 20250401 094800 1108733210 11140 11110 11140 11110 564
623 20250401 094700 1102464200 11110 11110 11120 11100 1041
624 20250401 094600 1090899280 11100 11120 11130 11100 2967
625 20250401 094500 1057926070 11110 11160 11160 11110 3505
626 20250401 094400 1018900350 11160 11180 11180 11160 80
627 20250401 094300 1018006680 11190 11200 11200 11190 2
628 20250401 094200 1017984290 11200 11180 11200 11160 1743
629 20250401 094100 998508150 11200 11200 11200 11180 1479
630 20250401 094000 981952680 11210 11210 11210 11210 1
631 20250401 093900 981941470 11210 11210 11210 11180 255
632 20250401 093800 979088920 11180 11200 11210 11180 38
633 20250401 093700 978663520 11210 11200 11210 11180 1169
634 20250401 093600 965578940 11210 11200 11220 11180 1624
635 20250401 093500 947393980 11190 11210 11210 11190 209
636 20250401 093400 945054490 11200 11220 11230 11200 1327
637 20250401 093300 930181680 11220 11240 11250 11220 2330
638 20250401 093200 904003050 11250 11260 11270 11250 862
639 20250401 093100 894305040 11260 11260 11260 11250 1937
640 20250401 093000 872502280 11260 11270 11280 11260 1849
641 20250401 092900 851658600 11270 11280 11290 11270 1129
642 20250401 092800 838930000 11290 11280 11290 11280 740
643 20250401 092700 830577420 11280 11290 11300 11280 824
644 20250401 092600 821270320 11270 11290 11300 11260 1604
645 20250401 092500 803176520 11290 11290 11320 11290 583
646 20250401 092400 796586910 11260 11290 11310 11260 5217
647 20250401 092300 737691700 11290 11310 11310 11290 820
648 20250401 092200 728433760 11300 11310 11330 11300 1140
649 20250401 092100 715542200 11310 11310 11320 11300 17
650 20250401 092000 715350010 11310 11310 11310 11260 15479
651 20250401 091900 540995720 11300 11320 11320 11300 341
652 20250401 091800 537141810 11320 11320 11340 11290 1098
653 20250401 091700 524715290 11320 11320 11320 11290 935
654 20250401 091600 514141300 11330 11320 11330 11310 659
655 20250401 091500 506685170 11320 11300 11330 11300 930
656 20250401 091400 496170440 11300 11310 11320 11300 267
657 20250401 091300 493150770 11320 11300 11340 11290 1880
658 20250401 091200 471884560 11300 11290 11300 11260 1331
659 20250401 091100 456862850 11300 11290 11310 11260 3191
660 20250401 091000 420848340 11290 11220 11290 11220 2129
661 20250401 090900 396877100 11240 11230 11240 11230 662
662 20250401 090800 389439320 11230 11250 11250 11220 1783
663 20250401 090700 369409730 11240 11240 11260 11240 318
664 20250401 090600 365831800 11260 11250 11260 11250 580
665 20250401 090500 359303680 11250 11250 11260 11240 673
666 20250401 090400 351734160 11250 11260 11260 11230 445
667 20250401 090300 346729020 11260 11290 11290 11240 569
668 20250401 090200 340319870 11290 11250 11290 11230 2602
669 20250401 090100 311029790 11250 11250 11270 11220 8404
670 20250401 090000 216533350 11250 11130 11370 11130 19352

1
084690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,36212538,0,438895960560,0.00
20250327,0,36212538,0,469676617860,0.00
20250326,0,36212538,0,404131924080,0.00
20250325,0,36212538,0,416444187000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 36212538 0 438895960560 0.00
3 20250327 0 36212538 0 469676617860 0.00
4 20250326 0 36212538 0 404131924080 0.00
5 20250325 0 36212538 0 416444187000 0.00