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

603
008420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,246455341,2415,2415,2415,2415,3576
20250401,190000,246455341,2415,2415,2415,2415,0
20250401,185900,246455341,2415,2415,2415,2415,0
20250401,185800,246455341,2415,2415,2415,2415,0
20250401,185700,246455341,2415,2415,2415,2415,0
20250401,185600,246455341,2415,2415,2415,2415,0
20250401,185500,246455341,2415,2415,2415,2415,0
20250401,185400,246455341,2415,2415,2415,2415,0
20250401,185300,246455341,2415,2415,2415,2415,0
20250401,185200,246455341,2415,2415,2415,2415,0
20250401,185100,246455341,2415,2415,2415,2415,0
20250401,185000,246455341,2415,2415,2415,2415,0
20250401,184900,246455341,2415,2415,2415,2415,0
20250401,184800,246455341,2415,2415,2415,2415,0
20250401,184700,246455341,2415,2415,2415,2415,0
20250401,184600,246455341,2415,2415,2415,2415,0
20250401,184500,246455341,2415,2415,2415,2415,0
20250401,184400,246455341,2415,2415,2415,2415,0
20250401,184300,246455341,2415,2415,2415,2415,0
20250401,184200,246455341,2415,2415,2415,2415,0
20250401,184100,246455341,2415,2415,2415,2415,0
20250401,184000,246455341,2415,2415,2415,2415,0
20250401,183900,246455341,2415,2415,2415,2415,0
20250401,183800,246455341,2415,2415,2415,2415,0
20250401,183700,246455341,2415,2415,2415,2415,0
20250401,183600,246455341,2415,2415,2415,2415,0
20250401,183500,246455341,2415,2415,2415,2415,0
20250401,183400,246455341,2415,2415,2415,2415,0
20250401,183300,246455341,2415,2415,2415,2415,0
20250401,183200,246455341,2415,2415,2415,2415,0
20250401,183100,246455341,2415,2415,2415,2415,3576
20250401,183000,246455341,2415,2415,2415,2415,0
20250401,182900,246455341,2415,2415,2415,2415,0
20250401,182800,246455341,2415,2415,2415,2415,0
20250401,182700,246455341,2415,2415,2415,2415,0
20250401,182600,246455341,2415,2415,2415,2415,0
20250401,182500,246455341,2415,2415,2415,2415,0
20250401,182400,246455341,2415,2415,2415,2415,0
20250401,182300,246455341,2415,2415,2415,2415,0
20250401,182200,246455341,2415,2415,2415,2415,0
20250401,182100,246455341,2415,2415,2415,2415,0
20250401,182000,246455341,2415,2415,2415,2415,0
20250401,181900,246455341,2415,2415,2415,2415,0
20250401,181800,246455341,2415,2415,2415,2415,0
20250401,181700,246455341,2415,2415,2415,2415,0
20250401,181600,246455341,2415,2415,2415,2415,0
20250401,181500,246455341,2415,2415,2415,2415,0
20250401,181400,246455341,2415,2415,2415,2415,0
20250401,181300,246455341,2415,2415,2415,2415,0
20250401,181200,246455341,2415,2415,2415,2415,0
20250401,181100,246455341,2415,2415,2415,2415,0
20250401,181000,246455341,2415,2415,2415,2415,0
20250401,180900,246455341,2415,2415,2415,2415,0
20250401,180800,246455341,2415,2415,2415,2415,0
20250401,180700,246455341,2415,2415,2415,2415,0
20250401,180600,246455341,2415,2415,2415,2415,0
20250401,180500,246455341,2415,2415,2415,2415,0
20250401,180400,246455341,2415,2415,2415,2415,0
20250401,180300,246455341,2415,2415,2415,2415,0
20250401,180200,246455341,2415,2415,2415,2415,0
20250401,180100,246455341,2415,2415,2415,2415,3576
20250401,180000,246455341,2415,2415,2415,2415,0
20250401,175900,246455341,2415,2415,2415,2415,0
20250401,175800,246455341,2415,2415,2415,2415,0
20250401,175700,246455341,2415,2415,2415,2415,0
20250401,175600,246455341,2415,2415,2415,2415,0
20250401,175500,246455341,2415,2415,2415,2415,0
20250401,175400,246455341,2415,2415,2415,2415,0
20250401,175300,246455341,2415,2415,2415,2415,0
20250401,175200,246455341,2415,2415,2415,2415,0
20250401,175100,246455341,2415,2415,2415,2415,0
20250401,175000,246455341,2415,2415,2415,2415,0
20250401,174900,246455341,2415,2415,2415,2415,0
20250401,174800,246455341,2415,2415,2415,2415,0
20250401,174700,246455341,2415,2415,2415,2415,0
20250401,174600,246455341,2415,2415,2415,2415,0
20250401,174500,246455341,2415,2415,2415,2415,0
20250401,174400,246455341,2415,2415,2415,2415,0
20250401,174300,246455341,2415,2415,2415,2415,0
20250401,174200,246455341,2415,2415,2415,2415,0
20250401,174100,246455341,2415,2415,2415,2415,0
20250401,174000,246455341,2415,2415,2415,2415,0
20250401,173900,246455341,2415,2415,2415,2415,0
20250401,173800,246455341,2415,2415,2415,2415,0
20250401,173700,246455341,2415,2415,2415,2415,0
20250401,173600,246455341,2415,2415,2415,2415,0
20250401,173500,246455341,2415,2415,2415,2415,0
20250401,173400,246455341,2415,2415,2415,2415,0
20250401,173300,246455341,2415,2415,2415,2415,0
20250401,173200,246455341,2415,2415,2415,2415,0
20250401,173100,246455341,2415,2415,2415,2415,3576
20250401,173000,246455341,2415,2415,2415,2415,0
20250401,172900,246455341,2415,2415,2415,2415,0
20250401,172800,246455341,2415,2415,2415,2415,0
20250401,172700,246455341,2415,2415,2415,2415,0
20250401,172600,246455341,2415,2415,2415,2415,0
20250401,172500,246455341,2415,2415,2415,2415,0
20250401,172400,246455341,2415,2415,2415,2415,0
20250401,172300,246455341,2415,2415,2415,2415,0
20250401,172200,246455341,2415,2415,2415,2415,0
20250401,172100,246455341,2415,2415,2415,2415,0
20250401,172000,246455341,2415,2415,2415,2415,0
20250401,171900,246455341,2415,2415,2415,2415,0
20250401,171800,246455341,2415,2415,2415,2415,0
20250401,171700,246455341,2415,2415,2415,2415,0
20250401,171600,246455341,2415,2415,2415,2415,0
20250401,171500,246455341,2415,2415,2415,2415,0
20250401,171400,246455341,2415,2415,2415,2415,0
20250401,171300,246455341,2415,2415,2415,2415,0
20250401,171200,246455341,2415,2415,2415,2415,0
20250401,171100,246455341,2415,2415,2415,2415,0
20250401,171000,246455341,2415,2415,2415,2415,0
20250401,170900,246455341,2415,2415,2415,2415,0
20250401,170800,246455341,2415,2415,2415,2415,0
20250401,170700,246455341,2415,2415,2415,2415,0
20250401,170600,246455341,2415,2415,2415,2415,0
20250401,170500,246455341,2415,2415,2415,2415,0
20250401,170400,246455341,2415,2415,2415,2415,0
20250401,170300,246455341,2415,2415,2415,2415,0
20250401,170200,246455341,2415,2415,2415,2415,0
20250401,170100,246455341,2415,2415,2415,2415,3576
20250401,170000,246455341,2415,2415,2415,2415,0
20250401,165900,246455341,2415,2415,2415,2415,0
20250401,165800,246455341,2415,2415,2415,2415,0
20250401,165700,246455341,2415,2415,2415,2415,0
20250401,165600,246455341,2415,2415,2415,2415,0
20250401,165500,246455341,2415,2415,2415,2415,0
20250401,165400,246455341,2415,2415,2415,2415,0
20250401,165300,246455341,2415,2415,2415,2415,0
20250401,165200,246455341,2415,2415,2415,2415,0
20250401,165100,246455341,2415,2415,2415,2415,0
20250401,165000,246455341,2415,2415,2415,2415,0
20250401,164900,246455341,2415,2415,2415,2415,0
20250401,164800,246455341,2415,2415,2415,2415,0
20250401,164700,246455341,2415,2415,2415,2415,0
20250401,164600,246455341,2415,2415,2415,2415,0
20250401,164500,246455341,2415,2415,2415,2415,0
20250401,164400,246455341,2415,2415,2415,2415,0
20250401,164300,246455341,2415,2415,2415,2415,0
20250401,164200,246455341,2415,2415,2415,2415,0
20250401,164100,246455341,2415,2415,2415,2415,0
20250401,164000,246455341,2415,2415,2415,2415,0
20250401,163900,246455341,2415,2415,2415,2415,0
20250401,163800,246455341,2415,2415,2415,2415,0
20250401,163700,246455341,2415,2415,2415,2415,0
20250401,163600,246455341,2415,2415,2415,2415,0
20250401,163500,246455341,2415,2415,2415,2415,0
20250401,163400,246455341,2415,2415,2415,2415,0
20250401,163300,246455341,2415,2415,2415,2415,0
20250401,163200,246455341,2415,2415,2415,2415,0
20250401,163100,246455341,2415,2415,2415,2415,3576
20250401,163000,246455341,2415,2415,2415,2415,0
20250401,162900,246455341,2415,2415,2415,2415,0
20250401,162800,246455341,2415,2415,2415,2415,0
20250401,162700,246455341,2415,2415,2415,2415,0
20250401,162600,246455341,2415,2415,2415,2415,0
20250401,162500,246455341,2415,2415,2415,2415,0
20250401,162400,246455341,2415,2415,2415,2415,0
20250401,162300,246455341,2415,2415,2415,2415,0
20250401,162200,246455341,2415,2415,2415,2415,0
20250401,162100,246455341,2415,2415,2415,2415,0
20250401,162000,246455341,2415,2415,2415,2415,0
20250401,161900,246455341,2415,2415,2415,2415,0
20250401,161800,246455341,2415,2415,2415,2415,0
20250401,161700,246455341,2415,2415,2415,2415,0
20250401,161600,246455341,2415,2415,2415,2415,0
20250401,161500,246455341,2415,2415,2415,2415,0
20250401,161400,246455341,2415,2415,2415,2415,0
20250401,161300,246455341,2415,2415,2415,2415,0
20250401,161200,246455341,2415,2415,2415,2415,0
20250401,161100,246455341,2415,2415,2415,2415,0
20250401,161000,246455341,2415,2415,2415,2415,0
20250401,160900,246455341,2415,2415,2415,2415,0
20250401,160800,246455341,2415,2415,2415,2415,0
20250401,160700,246455341,2415,2415,2415,2415,0
20250401,160600,246455341,2415,2415,2415,2415,0
20250401,160500,246455341,2415,2415,2415,2415,0
20250401,160400,246455341,2415,2415,2415,2415,0
20250401,160300,246455341,2415,2415,2415,2415,0
20250401,160200,246455341,2415,2415,2415,2415,0
20250401,160100,246455341,2415,2415,2415,2415,3576
20250401,160000,246455341,2415,2415,2415,2415,0
20250401,155900,246455341,2415,2415,2415,2415,0
20250401,155800,246455341,2415,2415,2415,2415,0
20250401,155700,246455341,2415,2415,2415,2415,0
20250401,155600,246455341,2415,2415,2415,2415,0
20250401,155500,246455341,2415,2415,2415,2415,0
20250401,155400,246455341,2415,2415,2415,2415,0
20250401,155300,246455341,2415,2415,2415,2415,0
20250401,155200,246455341,2415,2415,2415,2415,0
20250401,155100,246455341,2415,2415,2415,2415,0
20250401,155000,246455341,2415,2415,2415,2415,0
20250401,154900,246455341,2415,2415,2415,2415,0
20250401,154800,246455341,2415,2415,2415,2415,0
20250401,154700,246455341,2415,2415,2415,2415,0
20250401,154600,246455341,2415,2415,2415,2415,0
20250401,154500,246455341,2415,2415,2415,2415,0
20250401,154400,246455341,2415,2415,2415,2415,0
20250401,154300,246455341,2415,2415,2415,2415,0
20250401,154200,246455341,2415,2415,2415,2415,0
20250401,154100,246455341,2415,2415,2415,2415,0
20250401,154000,246455341,2415,2415,2415,2415,0
20250401,153900,246455341,2415,2415,2415,2415,0
20250401,153800,246455341,2415,2415,2415,2415,0
20250401,153700,246455341,2415,2415,2415,2415,0
20250401,153600,246455341,2415,2415,2415,2415,0
20250401,153500,246455341,2415,2415,2415,2415,0
20250401,153400,246455341,2415,2415,2415,2415,0
20250401,153300,246455341,2415,2415,2415,2415,0
20250401,153200,246455341,2415,2415,2415,2415,0
20250401,153100,246455341,2415,2415,2415,2415,3576
20250401,153000,246455341,2415,2415,2415,2415,3576
20250401,152900,237819301,2405,2405,2405,2405,0
20250401,152800,237819301,2405,2405,2405,2405,0
20250401,152700,237819301,2405,2405,2405,2405,0
20250401,152600,237819301,2405,2405,2405,2405,0
20250401,152500,237819301,2405,2405,2405,2405,0
20250401,152400,237819301,2405,2405,2405,2405,0
20250401,152300,237819301,2405,2405,2405,2405,0
20250401,152200,237819301,2405,2405,2405,2405,0
20250401,152100,237819301,2405,2405,2405,2405,0
20250401,152000,237819301,2405,2405,2405,2405,0
20250401,151900,237819301,2405,2405,2405,2405,69
20250401,151800,237653356,2405,2395,2405,2395,500
20250401,151700,236454911,2395,2395,2395,2395,0
20250401,151600,236454911,2395,2395,2395,2395,0
20250401,151500,236454911,2395,2395,2395,2395,0
20250401,151400,236454911,2395,2385,2395,2385,4
20250401,151300,236445361,2385,2385,2385,2385,0
20250401,151200,236445361,2385,2385,2385,2385,0
20250401,151100,236445361,2385,2385,2385,2385,20
20250401,151000,236397661,2395,2390,2395,2390,505
20250401,150900,235189236,2385,2385,2385,2385,1
20250401,150800,235186851,2385,2385,2385,2385,0
20250401,150700,235186851,2385,2385,2385,2385,960
20250401,150600,232897251,2375,2375,2375,2375,0
20250401,150500,232897251,2375,2375,2375,2375,32
20250401,150400,232821251,2375,2375,2375,2375,0
20250401,150300,232821251,2375,2375,2375,2375,0
20250401,150200,232821251,2375,2375,2375,2375,20
20250401,150100,232773751,2380,2380,2380,2380,0
20250401,150000,232773751,2380,2380,2380,2380,31
20250401,145900,232699971,2380,2380,2380,2380,0
20250401,145800,232699971,2380,2380,2380,2380,1
20250401,145700,232697591,2380,2380,2380,2380,7
20250401,145600,232680931,2385,2382,2385,2382,10
20250401,145500,232657084,2390,2390,2390,2390,0
20250401,145400,232657084,2390,2390,2390,2390,0
20250401,145300,232657084,2390,2390,2390,2390,0
20250401,145200,232657084,2390,2390,2390,2390,0
20250401,145100,232657084,2390,2390,2390,2390,0
20250401,145000,232657084,2390,2390,2390,2390,0
20250401,144900,232657084,2390,2390,2390,2390,0
20250401,144800,232657084,2390,2390,2390,2390,0
20250401,144700,232657084,2390,2390,2390,2390,0
20250401,144600,232657084,2390,2390,2390,2390,0
20250401,144500,232657084,2390,2390,2390,2390,0
20250401,144400,232657084,2390,2390,2390,2390,0
20250401,144300,232657084,2390,2390,2390,2390,0
20250401,144200,232657084,2390,2390,2390,2390,83
20250401,144100,232458714,2385,2385,2385,2385,528
20250401,144000,231199434,2380,2380,2380,2380,0
20250401,143900,231199434,2380,2380,2380,2380,0
20250401,143800,231199434,2380,2380,2380,2380,0
20250401,143700,231199434,2380,2380,2380,2380,0
20250401,143600,231199434,2380,2380,2380,2380,0
20250401,143500,231199434,2380,2380,2380,2380,0
20250401,143400,231199434,2380,2380,2380,2380,1
20250401,143300,231197054,2380,2380,2380,2380,0
20250401,143200,231197054,2380,2380,2380,2380,0
20250401,143100,231197054,2380,2380,2380,2380,0
20250401,143000,231197054,2380,2380,2380,2380,0
20250401,142900,231197054,2380,2380,2380,2380,210
20250401,142800,230697254,2380,2380,2380,2380,0
20250401,142700,230697254,2380,2380,2380,2380,0
20250401,142600,230697254,2380,2380,2380,2380,90
20250401,142500,230483054,2380,2380,2380,2380,10
20250401,142400,230459254,2380,2380,2380,2380,0
20250401,142300,230459254,2380,2380,2380,2380,0
20250401,142200,230459254,2380,2380,2380,2380,465
20250401,142100,229352554,2385,2385,2385,2385,0
20250401,142000,229352554,2385,2385,2385,2385,1
20250401,141900,229350169,2385,2385,2385,2385,1
20250401,141800,229347784,2385,2385,2385,2385,0
20250401,141700,229347784,2385,2385,2385,2385,0
20250401,141600,229347784,2385,2385,2385,2385,0
20250401,141500,229347784,2385,2385,2385,2385,0
20250401,141400,229347784,2385,2385,2385,2385,0
20250401,141300,229347784,2385,2385,2385,2385,92
20250401,141200,229128364,2385,2385,2385,2385,100
20250401,141100,228889864,2390,2390,2390,2390,0
20250401,141000,228889864,2390,2390,2390,2390,0
20250401,140900,228889864,2390,2390,2390,2390,0
20250401,140800,228889864,2390,2390,2390,2390,20
20250401,140700,228842064,2380,2385,2385,2380,50
20250401,140600,228722994,2390,2390,2390,2390,0
20250401,140500,228722994,2390,2390,2390,2390,0
20250401,140400,228722994,2390,2390,2390,2390,0
20250401,140300,228722994,2390,2390,2390,2390,0
20250401,140200,228722994,2390,2390,2390,2390,0
20250401,140100,228722994,2390,2390,2390,2390,0
20250401,140000,228722994,2390,2390,2390,2390,0
20250401,135900,228722994,2390,2390,2390,2390,0
20250401,135800,228722994,2390,2390,2390,2390,0
20250401,135700,228722994,2390,2385,2390,2385,59
20250401,135600,228582234,2385,2385,2385,2385,30
20250401,135500,228510684,2385,2385,2385,2385,422
20250401,135400,227504214,2385,2385,2385,2385,0
20250401,135300,227504214,2385,2385,2385,2385,628
20250401,135200,226006434,2385,2385,2385,2385,0
20250401,135100,226006434,2385,2385,2385,2385,0
20250401,135000,226006434,2385,2385,2385,2385,0
20250401,134900,226006434,2385,2385,2385,2385,1
20250401,134800,226004049,2390,2390,2390,2390,0
20250401,134700,226004049,2390,2390,2390,2390,0
20250401,134600,226004049,2390,2390,2390,2390,1
20250401,134500,226001659,2395,2395,2395,2395,0
20250401,134400,226001659,2395,2395,2395,2395,0
20250401,134300,226001659,2395,2395,2395,2395,0
20250401,134200,226001659,2395,2395,2395,2395,0
20250401,134100,226001659,2395,2395,2395,2395,0
20250401,134000,226001659,2395,2395,2395,2395,0
20250401,133900,226001659,2395,2395,2395,2395,0
20250401,133800,226001659,2395,2395,2395,2395,0
20250401,133700,226001659,2395,2395,2395,2395,0
20250401,133600,226001659,2395,2395,2395,2395,0
20250401,133500,226001659,2395,2395,2395,2395,0
20250401,133400,226001659,2395,2395,2395,2395,0
20250401,133300,226001659,2395,2395,2395,2395,0
20250401,133200,226001659,2395,2395,2395,2395,0
20250401,133100,226001659,2395,2395,2395,2395,0
20250401,133000,226001659,2395,2395,2395,2395,0
20250401,132900,226001659,2395,2395,2395,2395,0
20250401,132800,226001659,2395,2395,2395,2395,0
20250401,132700,226001659,2395,2395,2395,2395,0
20250401,132600,226001659,2395,2395,2395,2395,4
20250401,132500,225992079,2370,2370,2370,2370,0
20250401,132400,225992079,2370,2370,2370,2370,11
20250401,132300,225966009,2370,2370,2370,2370,0
20250401,132200,225966009,2370,2370,2370,2370,2
20250401,132100,225961269,2370,2370,2370,2370,0
20250401,132000,225961269,2370,2370,2370,2370,0
20250401,131900,225961269,2370,2370,2370,2370,400
20250401,131800,225013269,2370,2370,2370,2370,5
20250401,131700,225001419,2375,2375,2375,2375,87
20250401,131600,224794794,2375,2375,2375,2375,0
20250401,131500,224794794,2375,2375,2375,2375,0
20250401,131400,224794794,2375,2375,2375,2375,1277
20250401,131300,221761919,2375,2385,2385,2375,858
20250401,131200,219723049,2385,2385,2385,2385,1
20250401,131100,219720664,2390,2390,2390,2390,257
20250401,131000,219106434,2395,2395,2395,2395,1
20250401,130900,219104039,2400,2400,2400,2400,0
20250401,130800,219104039,2400,2400,2400,2400,0
20250401,130700,219104039,2400,2400,2400,2400,0
20250401,130600,219104039,2400,2400,2400,2400,0
20250401,130500,219104039,2400,2400,2400,2400,1100
20250401,130400,216464039,2400,2380,2400,2380,1083
20250401,130300,213874499,2380,2380,2380,2380,17
20250401,130200,213834039,2400,2387,2400,2387,22
20250401,130100,213781304,2400,2400,2400,2400,43
20250401,130000,213678104,2400,2400,2400,2400,256
20250401,125900,213063704,2400,2400,2400,2400,50
20250401,125800,212943704,2400,2400,2400,2400,0
20250401,125700,212943704,2400,2400,2400,2400,637
20250401,125600,211414904,2400,2400,2400,2400,0
20250401,125500,211414904,2400,2400,2400,2400,146
20250401,125400,211064504,2395,2390,2395,2390,11
20250401,125300,211038164,2380,2380,2380,2380,0
20250401,125200,211038164,2380,2380,2380,2380,0
20250401,125100,211038164,2380,2380,2380,2380,0
20250401,125000,211038164,2380,2380,2380,2380,0
20250401,124900,211038164,2380,2380,2380,2380,0
20250401,124800,211038164,2380,2380,2380,2380,700
20250401,124700,209372164,2390,2390,2390,2390,0
20250401,124600,209372164,2390,2390,2390,2390,0
20250401,124500,209372164,2390,2390,2390,2390,0
20250401,124400,209372164,2390,2390,2390,2390,0
20250401,124300,209372164,2390,2390,2390,2390,0
20250401,124200,209372164,2390,2390,2390,2390,0
20250401,124100,209372164,2390,2390,2390,2390,160
20250401,124000,208989764,2390,2385,2390,2385,1550
20250401,123900,205292979,2380,2380,2380,2380,10
20250401,123800,205269179,2375,2375,2375,2375,4250
20250401,123700,195175429,2380,2380,2380,2380,1
20250401,123600,195173049,2380,2380,2380,2380,0
20250401,123500,195173049,2380,2380,2380,2380,0
20250401,123400,195173049,2380,2380,2380,2380,0
20250401,123300,195173049,2380,2380,2380,2380,420
20250401,123200,194173449,2375,2375,2375,2375,0
20250401,123100,194173449,2375,2375,2375,2375,0
20250401,123000,194173449,2375,2375,2375,2375,13
20250401,122900,194142574,2375,2375,2375,2375,50
20250401,122800,194023824,2370,2370,2370,2370,0
20250401,122700,194023824,2370,2375,2375,2370,37
20250401,122600,193936024,2370,2370,2370,2370,0
20250401,122500,193936024,2370,2370,2370,2370,50
20250401,122400,193817524,2375,2375,2375,2375,0
20250401,122300,193817524,2375,2375,2375,2375,49
20250401,122200,193701149,2385,2385,2385,2385,0
20250401,122100,193701149,2385,2385,2385,2385,0
20250401,122000,193701149,2385,2385,2385,2385,0
20250401,121900,193701149,2385,2385,2385,2385,0
20250401,121800,193701149,2385,2385,2385,2385,0
20250401,121700,193701149,2385,2385,2385,2385,0
20250401,121600,193701149,2385,2385,2385,2385,0
20250401,121500,193701149,2385,2385,2385,2385,0
20250401,121400,193701149,2385,2385,2385,2385,30
20250401,121300,193629599,2370,2370,2370,2370,15
20250401,121200,193594049,2370,2370,2370,2370,0
20250401,121100,193594049,2370,2370,2370,2370,0
20250401,121000,193594049,2370,2370,2370,2370,0
20250401,120900,193594049,2370,2370,2370,2370,30
20250401,120800,193522949,2370,2370,2370,2370,0
20250401,120700,193522949,2370,2370,2370,2370,0
20250401,120600,193522949,2370,2370,2370,2370,0
20250401,120500,193522949,2370,2370,2370,2370,1
20250401,120400,193520579,2385,2370,2385,2370,125
20250401,120300,193222829,2375,2375,2375,2375,50
20250401,120200,193104079,2375,2375,2375,2375,0
20250401,120100,193104079,2375,2375,2375,2375,37
20250401,120000,193016204,2375,2375,2375,2375,0
20250401,115900,193016204,2375,2375,2380,2375,1552
20250401,115800,189329604,2380,2380,2380,2380,0
20250401,115700,189329604,2380,2380,2380,2380,0
20250401,115600,189329604,2380,2380,2380,2380,21
20250401,115500,189279624,2375,2375,2375,2375,0
20250401,115400,189279624,2375,2375,2375,2375,0
20250401,115300,189279624,2375,2375,2375,2375,0
20250401,115200,189279624,2375,2375,2375,2375,0
20250401,115100,189279624,2375,2375,2375,2375,0
20250401,115000,189279624,2375,2375,2375,2375,0
20250401,114900,189279624,2375,2375,2375,2375,636
20250401,114800,187769124,2385,2385,2385,2385,0
20250401,114700,187769124,2385,2385,2385,2385,12
20250401,114600,187740504,2390,2395,2400,2390,305
20250401,114500,187009239,2405,2395,2405,2395,695
20250401,114400,185338159,2375,2375,2375,2375,1
20250401,114300,185335784,2375,2375,2375,2375,0
20250401,114200,185335784,2375,2375,2375,2375,0
20250401,114100,185335784,2375,2375,2375,2375,0
20250401,114000,185335784,2375,2375,2375,2375,0
20250401,113900,185335784,2375,2385,2385,2375,599
20250401,113800,183913094,2375,2375,2375,2375,0
20250401,113700,183913094,2375,2375,2375,2375,0
20250401,113600,183913094,2375,2375,2375,2375,15
20250401,113500,183877469,2375,2375,2375,2375,1
20250401,113400,183875094,2375,2375,2375,2375,1
20250401,113300,183872719,2385,2390,2390,2385,442
20250401,113200,182818299,2390,2390,2390,2390,50
20250401,113100,182698799,2385,2385,2385,2385,903
20250401,113000,180545144,2385,2385,2385,2385,0
20250401,112900,180545144,2385,2390,2400,2385,1074
20250401,112800,177983274,2390,2395,2395,2390,883
20250401,112700,175872854,2405,2395,2405,2395,52
20250401,112600,175747844,2405,2405,2405,2405,3
20250401,112500,175740629,2405,2400,2405,2400,31
20250401,112400,175666224,2405,2395,2405,2395,1520
20250401,112300,172016079,2395,2395,2395,2395,42
20250401,112200,171915489,2392,2390,2392,2385,330
20250401,112100,171127932,2390,2390,2390,2390,1192
20250401,112000,168279052,2385,2385,2385,2385,357
20250401,111900,167427607,2380,2380,2385,2380,285
20250401,111800,166749182,2380,2375,2380,2375,1467
20250401,111700,163261442,2370,2365,2370,2365,1798
20250401,111600,159003877,2345,2350,2350,2345,1921
20250401,111500,154498877,2370,2355,2370,2355,170
20250401,111400,154098277,2355,2355,2355,2355,1
20250401,111300,154095922,2370,2370,2370,2370,0
20250401,111200,154095922,2370,2370,2370,2370,1
20250401,111100,154093552,2360,2360,2360,2360,42
20250401,111000,153994432,2360,2360,2360,2360,10
20250401,110900,153970832,2370,2370,2370,2370,1
20250401,110800,153968462,2370,2370,2370,2370,50
20250401,110700,153849962,2370,2370,2370,2370,317
20250401,110600,153098672,2365,2365,2365,2365,80
20250401,110500,152909472,2365,2365,2365,2365,1
20250401,110400,152907107,2360,2360,2360,2360,71
20250401,110300,152739547,2360,2360,2360,2360,65
20250401,110200,152586147,2355,2355,2355,2355,0
20250401,110100,152586147,2355,2345,2355,2345,2689
20250401,110000,146269957,2345,2345,2345,2345,0
20250401,105900,146269957,2345,2345,2345,2345,1121
20250401,105800,143641212,2345,2345,2345,2345,0
20250401,105700,143641212,2345,2345,2345,2345,1000
20250401,105600,141296212,2345,2335,2345,2335,1000
20250401,105500,138956142,2335,2335,2335,2335,0
20250401,105400,138956142,2335,2335,2335,2335,21
20250401,105300,138907107,2320,2320,2320,2320,0
20250401,105200,138907107,2320,2320,2320,2320,0
20250401,105100,138907107,2320,2320,2320,2320,0
20250401,105000,138907107,2320,2320,2320,2320,21
20250401,104900,138858387,2335,2335,2335,2335,0
20250401,104800,138858387,2335,2335,2335,2335,126
20250401,104700,138564177,2335,2335,2335,2335,50
20250401,104600,138447427,2335,2335,2335,2335,0
20250401,104500,138447427,2335,2320,2335,2320,1267
20250401,104400,135506982,2335,2335,2335,2335,728
20250401,104300,133807102,2335,2335,2335,2335,34
20250401,104200,133727712,2335,2335,2335,2335,208
20250401,104100,133242032,2335,2335,2335,2335,0
20250401,104000,133242032,2335,2335,2335,2335,0
20250401,103900,133242032,2335,2335,2335,2335,0
20250401,103800,133242032,2335,2335,2335,2335,0
20250401,103700,133242032,2335,2335,2335,2335,0
20250401,103600,133242032,2335,2335,2335,2335,0
20250401,103500,133242032,2335,2335,2335,2335,1
20250401,103400,133239697,2330,2330,2330,2330,139
20250401,103300,132915827,2330,2330,2330,2330,0
20250401,103200,132915827,2330,2330,2330,2330,0
20250401,103100,132915827,2330,2330,2330,2330,0
20250401,103000,132915827,2330,2330,2330,2330,0
20250401,102900,132915827,2330,2330,2330,2330,0
20250401,102800,132915827,2330,2330,2330,2330,137
20250401,102700,132596617,2330,2330,2330,2330,0
20250401,102600,132596617,2330,2330,2330,2330,0
20250401,102500,132596617,2330,2330,2330,2330,22
20250401,102400,132545357,2330,2330,2330,2330,2
20250401,102300,132540697,2335,2335,2335,2335,30
20250401,102200,132470647,2340,2340,2340,2340,130
20250401,102100,132166447,2340,2340,2340,2340,0
20250401,102000,132166447,2340,2340,2340,2340,0
20250401,101900,132166447,2340,2340,2340,2340,9
20250401,101800,132145387,2340,2340,2340,2340,1
20250401,101700,132143047,2345,2345,2345,2345,0
20250401,101600,132143047,2345,2325,2345,2325,4057
20250401,101500,122663682,2325,2330,2330,2325,144
20250401,101400,122328877,2330,2330,2330,2330,0
20250401,101300,122328877,2330,2325,2330,2325,672
20250401,101200,120763182,2325,2320,2325,2320,324
20250401,101100,120011387,2305,2315,2320,2305,5426
20250401,101000,107482287,2315,2315,2315,2315,1004
20250401,100900,105158027,2315,2315,2315,2315,70
20250401,100800,104995977,2315,2315,2315,2315,0
20250401,100700,104995977,2315,2315,2315,2315,0
20250401,100600,104995977,2315,2315,2315,2315,0
20250401,100500,104995977,2315,2315,2315,2315,0
20250401,100400,104995977,2315,2315,2315,2315,0
20250401,100300,104995977,2315,2315,2315,2315,0
20250401,100200,104995977,2315,2315,2315,2315,1
20250401,100100,104993662,2305,2305,2305,2305,3
20250401,100000,104986747,2315,2315,2315,2315,0
20250401,095900,104986747,2315,2315,2315,2315,0
20250401,095800,104986747,2315,2315,2315,2315,100
20250401,095700,104755247,2310,2310,2310,2310,0
20250401,095600,104755247,2310,2320,2320,2310,123
20250401,095500,104470977,2320,2320,2320,2320,0
20250401,095400,104470977,2320,2320,2320,2320,0
20250401,095300,104470977,2320,2320,2320,2320,0
20250401,095200,104470977,2320,2320,2320,2320,2155
20250401,095100,99471377,2320,2320,2320,2320,1
20250401,095000,99469057,2310,2310,2310,2310,151
20250401,094900,99120247,2320,2320,2320,2320,0
20250401,094800,99120247,2320,2320,2320,2320,1
20250401,094700,99117927,2320,2310,2320,2310,60
20250401,094600,98978927,2310,2310,2310,2310,0
20250401,094500,98978927,2310,2310,2310,2310,0
20250401,094400,98978927,2310,2310,2310,2310,130
20250401,094300,98678627,2310,2310,2310,2310,0
20250401,094200,98678627,2310,2310,2310,2310,0
20250401,094100,98678627,2310,2310,2310,2310,0
20250401,094000,98678627,2310,2325,2325,2310,1369
20250401,093900,95506737,2325,2317,2325,2317,2
20250401,093800,95502095,2305,2305,2305,2305,32
20250401,093700,95428335,2305,2305,2305,2305,64
20250401,093600,95280815,2320,2320,2320,2320,331
20250401,093500,94512895,2320,2320,2320,2320,0
20250401,093400,94512895,2320,2320,2320,2320,0
20250401,093300,94512895,2320,2320,2320,2320,1
20250401,093200,94510575,2305,2315,2315,2300,10118
20250401,093100,71163785,2320,2320,2320,2320,61
20250401,093000,71022265,2325,2330,2330,2325,91
20250401,092900,70810240,2330,2330,2330,2330,4
20250401,092800,70800920,2320,2320,2320,2320,1000
20250401,092700,68480920,2325,2330,2330,2325,2
20250401,092600,68476265,2340,2340,2340,2340,1
20250401,092500,68473925,2330,2345,2345,2330,244
20250401,092400,67905360,2340,2340,2340,2340,1
20250401,092300,67903020,2340,2340,2340,2340,17
20250401,092200,67863240,2345,2345,2345,2345,0
20250401,092100,67863240,2345,2345,2345,2345,0
20250401,092000,67863240,2345,2345,2345,2345,900
20250401,091900,65752740,2340,2335,2340,2335,768
20250401,091800,63955770,2340,2340,2340,2340,0
20250401,091700,63955770,2340,2340,2340,2340,0
20250401,091600,63955770,2340,2340,2340,2340,0
20250401,091500,63955770,2340,2340,2340,2340,0
20250401,091400,63955770,2340,2340,2340,2340,0
20250401,091300,63955770,2340,2340,2340,2340,395
20250401,091200,63031470,2340,2320,2340,2320,676
20250401,091100,61463130,2320,2325,2325,2320,345
20250401,091000,60661125,2330,2330,2330,2330,0
20250401,090900,60661125,2330,2330,2330,2330,141
20250401,090800,60332595,2350,2320,2350,2320,1255
20250401,090700,57408015,2320,2320,2320,2320,54
20250401,090600,57282735,2320,2325,2325,2320,70
20250401,090500,57120185,2325,2325,2325,2325,0
20250401,090400,57120185,2325,2320,2325,2320,1000
20250401,090300,54795685,2325,2310,2325,2260,12907
20250401,090200,25201375,2315,2335,2335,2315,2299
20250401,090100,19872570,2320,2320,2330,2320,2390
20250401,090000,14327290,2320,2285,2320,2285,6258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 246455341 2415 2415 2415 2415 3576
3 20250401 190000 246455341 2415 2415 2415 2415 0
4 20250401 185900 246455341 2415 2415 2415 2415 0
5 20250401 185800 246455341 2415 2415 2415 2415 0
6 20250401 185700 246455341 2415 2415 2415 2415 0
7 20250401 185600 246455341 2415 2415 2415 2415 0
8 20250401 185500 246455341 2415 2415 2415 2415 0
9 20250401 185400 246455341 2415 2415 2415 2415 0
10 20250401 185300 246455341 2415 2415 2415 2415 0
11 20250401 185200 246455341 2415 2415 2415 2415 0
12 20250401 185100 246455341 2415 2415 2415 2415 0
13 20250401 185000 246455341 2415 2415 2415 2415 0
14 20250401 184900 246455341 2415 2415 2415 2415 0
15 20250401 184800 246455341 2415 2415 2415 2415 0
16 20250401 184700 246455341 2415 2415 2415 2415 0
17 20250401 184600 246455341 2415 2415 2415 2415 0
18 20250401 184500 246455341 2415 2415 2415 2415 0
19 20250401 184400 246455341 2415 2415 2415 2415 0
20 20250401 184300 246455341 2415 2415 2415 2415 0
21 20250401 184200 246455341 2415 2415 2415 2415 0
22 20250401 184100 246455341 2415 2415 2415 2415 0
23 20250401 184000 246455341 2415 2415 2415 2415 0
24 20250401 183900 246455341 2415 2415 2415 2415 0
25 20250401 183800 246455341 2415 2415 2415 2415 0
26 20250401 183700 246455341 2415 2415 2415 2415 0
27 20250401 183600 246455341 2415 2415 2415 2415 0
28 20250401 183500 246455341 2415 2415 2415 2415 0
29 20250401 183400 246455341 2415 2415 2415 2415 0
30 20250401 183300 246455341 2415 2415 2415 2415 0
31 20250401 183200 246455341 2415 2415 2415 2415 0
32 20250401 183100 246455341 2415 2415 2415 2415 3576
33 20250401 183000 246455341 2415 2415 2415 2415 0
34 20250401 182900 246455341 2415 2415 2415 2415 0
35 20250401 182800 246455341 2415 2415 2415 2415 0
36 20250401 182700 246455341 2415 2415 2415 2415 0
37 20250401 182600 246455341 2415 2415 2415 2415 0
38 20250401 182500 246455341 2415 2415 2415 2415 0
39 20250401 182400 246455341 2415 2415 2415 2415 0
40 20250401 182300 246455341 2415 2415 2415 2415 0
41 20250401 182200 246455341 2415 2415 2415 2415 0
42 20250401 182100 246455341 2415 2415 2415 2415 0
43 20250401 182000 246455341 2415 2415 2415 2415 0
44 20250401 181900 246455341 2415 2415 2415 2415 0
45 20250401 181800 246455341 2415 2415 2415 2415 0
46 20250401 181700 246455341 2415 2415 2415 2415 0
47 20250401 181600 246455341 2415 2415 2415 2415 0
48 20250401 181500 246455341 2415 2415 2415 2415 0
49 20250401 181400 246455341 2415 2415 2415 2415 0
50 20250401 181300 246455341 2415 2415 2415 2415 0
51 20250401 181200 246455341 2415 2415 2415 2415 0
52 20250401 181100 246455341 2415 2415 2415 2415 0
53 20250401 181000 246455341 2415 2415 2415 2415 0
54 20250401 180900 246455341 2415 2415 2415 2415 0
55 20250401 180800 246455341 2415 2415 2415 2415 0
56 20250401 180700 246455341 2415 2415 2415 2415 0
57 20250401 180600 246455341 2415 2415 2415 2415 0
58 20250401 180500 246455341 2415 2415 2415 2415 0
59 20250401 180400 246455341 2415 2415 2415 2415 0
60 20250401 180300 246455341 2415 2415 2415 2415 0
61 20250401 180200 246455341 2415 2415 2415 2415 0
62 20250401 180100 246455341 2415 2415 2415 2415 3576
63 20250401 180000 246455341 2415 2415 2415 2415 0
64 20250401 175900 246455341 2415 2415 2415 2415 0
65 20250401 175800 246455341 2415 2415 2415 2415 0
66 20250401 175700 246455341 2415 2415 2415 2415 0
67 20250401 175600 246455341 2415 2415 2415 2415 0
68 20250401 175500 246455341 2415 2415 2415 2415 0
69 20250401 175400 246455341 2415 2415 2415 2415 0
70 20250401 175300 246455341 2415 2415 2415 2415 0
71 20250401 175200 246455341 2415 2415 2415 2415 0
72 20250401 175100 246455341 2415 2415 2415 2415 0
73 20250401 175000 246455341 2415 2415 2415 2415 0
74 20250401 174900 246455341 2415 2415 2415 2415 0
75 20250401 174800 246455341 2415 2415 2415 2415 0
76 20250401 174700 246455341 2415 2415 2415 2415 0
77 20250401 174600 246455341 2415 2415 2415 2415 0
78 20250401 174500 246455341 2415 2415 2415 2415 0
79 20250401 174400 246455341 2415 2415 2415 2415 0
80 20250401 174300 246455341 2415 2415 2415 2415 0
81 20250401 174200 246455341 2415 2415 2415 2415 0
82 20250401 174100 246455341 2415 2415 2415 2415 0
83 20250401 174000 246455341 2415 2415 2415 2415 0
84 20250401 173900 246455341 2415 2415 2415 2415 0
85 20250401 173800 246455341 2415 2415 2415 2415 0
86 20250401 173700 246455341 2415 2415 2415 2415 0
87 20250401 173600 246455341 2415 2415 2415 2415 0
88 20250401 173500 246455341 2415 2415 2415 2415 0
89 20250401 173400 246455341 2415 2415 2415 2415 0
90 20250401 173300 246455341 2415 2415 2415 2415 0
91 20250401 173200 246455341 2415 2415 2415 2415 0
92 20250401 173100 246455341 2415 2415 2415 2415 3576
93 20250401 173000 246455341 2415 2415 2415 2415 0
94 20250401 172900 246455341 2415 2415 2415 2415 0
95 20250401 172800 246455341 2415 2415 2415 2415 0
96 20250401 172700 246455341 2415 2415 2415 2415 0
97 20250401 172600 246455341 2415 2415 2415 2415 0
98 20250401 172500 246455341 2415 2415 2415 2415 0
99 20250401 172400 246455341 2415 2415 2415 2415 0
100 20250401 172300 246455341 2415 2415 2415 2415 0
101 20250401 172200 246455341 2415 2415 2415 2415 0
102 20250401 172100 246455341 2415 2415 2415 2415 0
103 20250401 172000 246455341 2415 2415 2415 2415 0
104 20250401 171900 246455341 2415 2415 2415 2415 0
105 20250401 171800 246455341 2415 2415 2415 2415 0
106 20250401 171700 246455341 2415 2415 2415 2415 0
107 20250401 171600 246455341 2415 2415 2415 2415 0
108 20250401 171500 246455341 2415 2415 2415 2415 0
109 20250401 171400 246455341 2415 2415 2415 2415 0
110 20250401 171300 246455341 2415 2415 2415 2415 0
111 20250401 171200 246455341 2415 2415 2415 2415 0
112 20250401 171100 246455341 2415 2415 2415 2415 0
113 20250401 171000 246455341 2415 2415 2415 2415 0
114 20250401 170900 246455341 2415 2415 2415 2415 0
115 20250401 170800 246455341 2415 2415 2415 2415 0
116 20250401 170700 246455341 2415 2415 2415 2415 0
117 20250401 170600 246455341 2415 2415 2415 2415 0
118 20250401 170500 246455341 2415 2415 2415 2415 0
119 20250401 170400 246455341 2415 2415 2415 2415 0
120 20250401 170300 246455341 2415 2415 2415 2415 0
121 20250401 170200 246455341 2415 2415 2415 2415 0
122 20250401 170100 246455341 2415 2415 2415 2415 3576
123 20250401 170000 246455341 2415 2415 2415 2415 0
124 20250401 165900 246455341 2415 2415 2415 2415 0
125 20250401 165800 246455341 2415 2415 2415 2415 0
126 20250401 165700 246455341 2415 2415 2415 2415 0
127 20250401 165600 246455341 2415 2415 2415 2415 0
128 20250401 165500 246455341 2415 2415 2415 2415 0
129 20250401 165400 246455341 2415 2415 2415 2415 0
130 20250401 165300 246455341 2415 2415 2415 2415 0
131 20250401 165200 246455341 2415 2415 2415 2415 0
132 20250401 165100 246455341 2415 2415 2415 2415 0
133 20250401 165000 246455341 2415 2415 2415 2415 0
134 20250401 164900 246455341 2415 2415 2415 2415 0
135 20250401 164800 246455341 2415 2415 2415 2415 0
136 20250401 164700 246455341 2415 2415 2415 2415 0
137 20250401 164600 246455341 2415 2415 2415 2415 0
138 20250401 164500 246455341 2415 2415 2415 2415 0
139 20250401 164400 246455341 2415 2415 2415 2415 0
140 20250401 164300 246455341 2415 2415 2415 2415 0
141 20250401 164200 246455341 2415 2415 2415 2415 0
142 20250401 164100 246455341 2415 2415 2415 2415 0
143 20250401 164000 246455341 2415 2415 2415 2415 0
144 20250401 163900 246455341 2415 2415 2415 2415 0
145 20250401 163800 246455341 2415 2415 2415 2415 0
146 20250401 163700 246455341 2415 2415 2415 2415 0
147 20250401 163600 246455341 2415 2415 2415 2415 0
148 20250401 163500 246455341 2415 2415 2415 2415 0
149 20250401 163400 246455341 2415 2415 2415 2415 0
150 20250401 163300 246455341 2415 2415 2415 2415 0
151 20250401 163200 246455341 2415 2415 2415 2415 0
152 20250401 163100 246455341 2415 2415 2415 2415 3576
153 20250401 163000 246455341 2415 2415 2415 2415 0
154 20250401 162900 246455341 2415 2415 2415 2415 0
155 20250401 162800 246455341 2415 2415 2415 2415 0
156 20250401 162700 246455341 2415 2415 2415 2415 0
157 20250401 162600 246455341 2415 2415 2415 2415 0
158 20250401 162500 246455341 2415 2415 2415 2415 0
159 20250401 162400 246455341 2415 2415 2415 2415 0
160 20250401 162300 246455341 2415 2415 2415 2415 0
161 20250401 162200 246455341 2415 2415 2415 2415 0
162 20250401 162100 246455341 2415 2415 2415 2415 0
163 20250401 162000 246455341 2415 2415 2415 2415 0
164 20250401 161900 246455341 2415 2415 2415 2415 0
165 20250401 161800 246455341 2415 2415 2415 2415 0
166 20250401 161700 246455341 2415 2415 2415 2415 0
167 20250401 161600 246455341 2415 2415 2415 2415 0
168 20250401 161500 246455341 2415 2415 2415 2415 0
169 20250401 161400 246455341 2415 2415 2415 2415 0
170 20250401 161300 246455341 2415 2415 2415 2415 0
171 20250401 161200 246455341 2415 2415 2415 2415 0
172 20250401 161100 246455341 2415 2415 2415 2415 0
173 20250401 161000 246455341 2415 2415 2415 2415 0
174 20250401 160900 246455341 2415 2415 2415 2415 0
175 20250401 160800 246455341 2415 2415 2415 2415 0
176 20250401 160700 246455341 2415 2415 2415 2415 0
177 20250401 160600 246455341 2415 2415 2415 2415 0
178 20250401 160500 246455341 2415 2415 2415 2415 0
179 20250401 160400 246455341 2415 2415 2415 2415 0
180 20250401 160300 246455341 2415 2415 2415 2415 0
181 20250401 160200 246455341 2415 2415 2415 2415 0
182 20250401 160100 246455341 2415 2415 2415 2415 3576
183 20250401 160000 246455341 2415 2415 2415 2415 0
184 20250401 155900 246455341 2415 2415 2415 2415 0
185 20250401 155800 246455341 2415 2415 2415 2415 0
186 20250401 155700 246455341 2415 2415 2415 2415 0
187 20250401 155600 246455341 2415 2415 2415 2415 0
188 20250401 155500 246455341 2415 2415 2415 2415 0
189 20250401 155400 246455341 2415 2415 2415 2415 0
190 20250401 155300 246455341 2415 2415 2415 2415 0
191 20250401 155200 246455341 2415 2415 2415 2415 0
192 20250401 155100 246455341 2415 2415 2415 2415 0
193 20250401 155000 246455341 2415 2415 2415 2415 0
194 20250401 154900 246455341 2415 2415 2415 2415 0
195 20250401 154800 246455341 2415 2415 2415 2415 0
196 20250401 154700 246455341 2415 2415 2415 2415 0
197 20250401 154600 246455341 2415 2415 2415 2415 0
198 20250401 154500 246455341 2415 2415 2415 2415 0
199 20250401 154400 246455341 2415 2415 2415 2415 0
200 20250401 154300 246455341 2415 2415 2415 2415 0
201 20250401 154200 246455341 2415 2415 2415 2415 0
202 20250401 154100 246455341 2415 2415 2415 2415 0
203 20250401 154000 246455341 2415 2415 2415 2415 0
204 20250401 153900 246455341 2415 2415 2415 2415 0
205 20250401 153800 246455341 2415 2415 2415 2415 0
206 20250401 153700 246455341 2415 2415 2415 2415 0
207 20250401 153600 246455341 2415 2415 2415 2415 0
208 20250401 153500 246455341 2415 2415 2415 2415 0
209 20250401 153400 246455341 2415 2415 2415 2415 0
210 20250401 153300 246455341 2415 2415 2415 2415 0
211 20250401 153200 246455341 2415 2415 2415 2415 0
212 20250401 153100 246455341 2415 2415 2415 2415 3576
213 20250401 153000 246455341 2415 2415 2415 2415 3576
214 20250401 152900 237819301 2405 2405 2405 2405 0
215 20250401 152800 237819301 2405 2405 2405 2405 0
216 20250401 152700 237819301 2405 2405 2405 2405 0
217 20250401 152600 237819301 2405 2405 2405 2405 0
218 20250401 152500 237819301 2405 2405 2405 2405 0
219 20250401 152400 237819301 2405 2405 2405 2405 0
220 20250401 152300 237819301 2405 2405 2405 2405 0
221 20250401 152200 237819301 2405 2405 2405 2405 0
222 20250401 152100 237819301 2405 2405 2405 2405 0
223 20250401 152000 237819301 2405 2405 2405 2405 0
224 20250401 151900 237819301 2405 2405 2405 2405 69
225 20250401 151800 237653356 2405 2395 2405 2395 500
226 20250401 151700 236454911 2395 2395 2395 2395 0
227 20250401 151600 236454911 2395 2395 2395 2395 0
228 20250401 151500 236454911 2395 2395 2395 2395 0
229 20250401 151400 236454911 2395 2385 2395 2385 4
230 20250401 151300 236445361 2385 2385 2385 2385 0
231 20250401 151200 236445361 2385 2385 2385 2385 0
232 20250401 151100 236445361 2385 2385 2385 2385 20
233 20250401 151000 236397661 2395 2390 2395 2390 505
234 20250401 150900 235189236 2385 2385 2385 2385 1
235 20250401 150800 235186851 2385 2385 2385 2385 0
236 20250401 150700 235186851 2385 2385 2385 2385 960
237 20250401 150600 232897251 2375 2375 2375 2375 0
238 20250401 150500 232897251 2375 2375 2375 2375 32
239 20250401 150400 232821251 2375 2375 2375 2375 0
240 20250401 150300 232821251 2375 2375 2375 2375 0
241 20250401 150200 232821251 2375 2375 2375 2375 20
242 20250401 150100 232773751 2380 2380 2380 2380 0
243 20250401 150000 232773751 2380 2380 2380 2380 31
244 20250401 145900 232699971 2380 2380 2380 2380 0
245 20250401 145800 232699971 2380 2380 2380 2380 1
246 20250401 145700 232697591 2380 2380 2380 2380 7
247 20250401 145600 232680931 2385 2382 2385 2382 10
248 20250401 145500 232657084 2390 2390 2390 2390 0
249 20250401 145400 232657084 2390 2390 2390 2390 0
250 20250401 145300 232657084 2390 2390 2390 2390 0
251 20250401 145200 232657084 2390 2390 2390 2390 0
252 20250401 145100 232657084 2390 2390 2390 2390 0
253 20250401 145000 232657084 2390 2390 2390 2390 0
254 20250401 144900 232657084 2390 2390 2390 2390 0
255 20250401 144800 232657084 2390 2390 2390 2390 0
256 20250401 144700 232657084 2390 2390 2390 2390 0
257 20250401 144600 232657084 2390 2390 2390 2390 0
258 20250401 144500 232657084 2390 2390 2390 2390 0
259 20250401 144400 232657084 2390 2390 2390 2390 0
260 20250401 144300 232657084 2390 2390 2390 2390 0
261 20250401 144200 232657084 2390 2390 2390 2390 83
262 20250401 144100 232458714 2385 2385 2385 2385 528
263 20250401 144000 231199434 2380 2380 2380 2380 0
264 20250401 143900 231199434 2380 2380 2380 2380 0
265 20250401 143800 231199434 2380 2380 2380 2380 0
266 20250401 143700 231199434 2380 2380 2380 2380 0
267 20250401 143600 231199434 2380 2380 2380 2380 0
268 20250401 143500 231199434 2380 2380 2380 2380 0
269 20250401 143400 231199434 2380 2380 2380 2380 1
270 20250401 143300 231197054 2380 2380 2380 2380 0
271 20250401 143200 231197054 2380 2380 2380 2380 0
272 20250401 143100 231197054 2380 2380 2380 2380 0
273 20250401 143000 231197054 2380 2380 2380 2380 0
274 20250401 142900 231197054 2380 2380 2380 2380 210
275 20250401 142800 230697254 2380 2380 2380 2380 0
276 20250401 142700 230697254 2380 2380 2380 2380 0
277 20250401 142600 230697254 2380 2380 2380 2380 90
278 20250401 142500 230483054 2380 2380 2380 2380 10
279 20250401 142400 230459254 2380 2380 2380 2380 0
280 20250401 142300 230459254 2380 2380 2380 2380 0
281 20250401 142200 230459254 2380 2380 2380 2380 465
282 20250401 142100 229352554 2385 2385 2385 2385 0
283 20250401 142000 229352554 2385 2385 2385 2385 1
284 20250401 141900 229350169 2385 2385 2385 2385 1
285 20250401 141800 229347784 2385 2385 2385 2385 0
286 20250401 141700 229347784 2385 2385 2385 2385 0
287 20250401 141600 229347784 2385 2385 2385 2385 0
288 20250401 141500 229347784 2385 2385 2385 2385 0
289 20250401 141400 229347784 2385 2385 2385 2385 0
290 20250401 141300 229347784 2385 2385 2385 2385 92
291 20250401 141200 229128364 2385 2385 2385 2385 100
292 20250401 141100 228889864 2390 2390 2390 2390 0
293 20250401 141000 228889864 2390 2390 2390 2390 0
294 20250401 140900 228889864 2390 2390 2390 2390 0
295 20250401 140800 228889864 2390 2390 2390 2390 20
296 20250401 140700 228842064 2380 2385 2385 2380 50
297 20250401 140600 228722994 2390 2390 2390 2390 0
298 20250401 140500 228722994 2390 2390 2390 2390 0
299 20250401 140400 228722994 2390 2390 2390 2390 0
300 20250401 140300 228722994 2390 2390 2390 2390 0
301 20250401 140200 228722994 2390 2390 2390 2390 0
302 20250401 140100 228722994 2390 2390 2390 2390 0
303 20250401 140000 228722994 2390 2390 2390 2390 0
304 20250401 135900 228722994 2390 2390 2390 2390 0
305 20250401 135800 228722994 2390 2390 2390 2390 0
306 20250401 135700 228722994 2390 2385 2390 2385 59
307 20250401 135600 228582234 2385 2385 2385 2385 30
308 20250401 135500 228510684 2385 2385 2385 2385 422
309 20250401 135400 227504214 2385 2385 2385 2385 0
310 20250401 135300 227504214 2385 2385 2385 2385 628
311 20250401 135200 226006434 2385 2385 2385 2385 0
312 20250401 135100 226006434 2385 2385 2385 2385 0
313 20250401 135000 226006434 2385 2385 2385 2385 0
314 20250401 134900 226006434 2385 2385 2385 2385 1
315 20250401 134800 226004049 2390 2390 2390 2390 0
316 20250401 134700 226004049 2390 2390 2390 2390 0
317 20250401 134600 226004049 2390 2390 2390 2390 1
318 20250401 134500 226001659 2395 2395 2395 2395 0
319 20250401 134400 226001659 2395 2395 2395 2395 0
320 20250401 134300 226001659 2395 2395 2395 2395 0
321 20250401 134200 226001659 2395 2395 2395 2395 0
322 20250401 134100 226001659 2395 2395 2395 2395 0
323 20250401 134000 226001659 2395 2395 2395 2395 0
324 20250401 133900 226001659 2395 2395 2395 2395 0
325 20250401 133800 226001659 2395 2395 2395 2395 0
326 20250401 133700 226001659 2395 2395 2395 2395 0
327 20250401 133600 226001659 2395 2395 2395 2395 0
328 20250401 133500 226001659 2395 2395 2395 2395 0
329 20250401 133400 226001659 2395 2395 2395 2395 0
330 20250401 133300 226001659 2395 2395 2395 2395 0
331 20250401 133200 226001659 2395 2395 2395 2395 0
332 20250401 133100 226001659 2395 2395 2395 2395 0
333 20250401 133000 226001659 2395 2395 2395 2395 0
334 20250401 132900 226001659 2395 2395 2395 2395 0
335 20250401 132800 226001659 2395 2395 2395 2395 0
336 20250401 132700 226001659 2395 2395 2395 2395 0
337 20250401 132600 226001659 2395 2395 2395 2395 4
338 20250401 132500 225992079 2370 2370 2370 2370 0
339 20250401 132400 225992079 2370 2370 2370 2370 11
340 20250401 132300 225966009 2370 2370 2370 2370 0
341 20250401 132200 225966009 2370 2370 2370 2370 2
342 20250401 132100 225961269 2370 2370 2370 2370 0
343 20250401 132000 225961269 2370 2370 2370 2370 0
344 20250401 131900 225961269 2370 2370 2370 2370 400
345 20250401 131800 225013269 2370 2370 2370 2370 5
346 20250401 131700 225001419 2375 2375 2375 2375 87
347 20250401 131600 224794794 2375 2375 2375 2375 0
348 20250401 131500 224794794 2375 2375 2375 2375 0
349 20250401 131400 224794794 2375 2375 2375 2375 1277
350 20250401 131300 221761919 2375 2385 2385 2375 858
351 20250401 131200 219723049 2385 2385 2385 2385 1
352 20250401 131100 219720664 2390 2390 2390 2390 257
353 20250401 131000 219106434 2395 2395 2395 2395 1
354 20250401 130900 219104039 2400 2400 2400 2400 0
355 20250401 130800 219104039 2400 2400 2400 2400 0
356 20250401 130700 219104039 2400 2400 2400 2400 0
357 20250401 130600 219104039 2400 2400 2400 2400 0
358 20250401 130500 219104039 2400 2400 2400 2400 1100
359 20250401 130400 216464039 2400 2380 2400 2380 1083
360 20250401 130300 213874499 2380 2380 2380 2380 17
361 20250401 130200 213834039 2400 2387 2400 2387 22
362 20250401 130100 213781304 2400 2400 2400 2400 43
363 20250401 130000 213678104 2400 2400 2400 2400 256
364 20250401 125900 213063704 2400 2400 2400 2400 50
365 20250401 125800 212943704 2400 2400 2400 2400 0
366 20250401 125700 212943704 2400 2400 2400 2400 637
367 20250401 125600 211414904 2400 2400 2400 2400 0
368 20250401 125500 211414904 2400 2400 2400 2400 146
369 20250401 125400 211064504 2395 2390 2395 2390 11
370 20250401 125300 211038164 2380 2380 2380 2380 0
371 20250401 125200 211038164 2380 2380 2380 2380 0
372 20250401 125100 211038164 2380 2380 2380 2380 0
373 20250401 125000 211038164 2380 2380 2380 2380 0
374 20250401 124900 211038164 2380 2380 2380 2380 0
375 20250401 124800 211038164 2380 2380 2380 2380 700
376 20250401 124700 209372164 2390 2390 2390 2390 0
377 20250401 124600 209372164 2390 2390 2390 2390 0
378 20250401 124500 209372164 2390 2390 2390 2390 0
379 20250401 124400 209372164 2390 2390 2390 2390 0
380 20250401 124300 209372164 2390 2390 2390 2390 0
381 20250401 124200 209372164 2390 2390 2390 2390 0
382 20250401 124100 209372164 2390 2390 2390 2390 160
383 20250401 124000 208989764 2390 2385 2390 2385 1550
384 20250401 123900 205292979 2380 2380 2380 2380 10
385 20250401 123800 205269179 2375 2375 2375 2375 4250
386 20250401 123700 195175429 2380 2380 2380 2380 1
387 20250401 123600 195173049 2380 2380 2380 2380 0
388 20250401 123500 195173049 2380 2380 2380 2380 0
389 20250401 123400 195173049 2380 2380 2380 2380 0
390 20250401 123300 195173049 2380 2380 2380 2380 420
391 20250401 123200 194173449 2375 2375 2375 2375 0
392 20250401 123100 194173449 2375 2375 2375 2375 0
393 20250401 123000 194173449 2375 2375 2375 2375 13
394 20250401 122900 194142574 2375 2375 2375 2375 50
395 20250401 122800 194023824 2370 2370 2370 2370 0
396 20250401 122700 194023824 2370 2375 2375 2370 37
397 20250401 122600 193936024 2370 2370 2370 2370 0
398 20250401 122500 193936024 2370 2370 2370 2370 50
399 20250401 122400 193817524 2375 2375 2375 2375 0
400 20250401 122300 193817524 2375 2375 2375 2375 49
401 20250401 122200 193701149 2385 2385 2385 2385 0
402 20250401 122100 193701149 2385 2385 2385 2385 0
403 20250401 122000 193701149 2385 2385 2385 2385 0
404 20250401 121900 193701149 2385 2385 2385 2385 0
405 20250401 121800 193701149 2385 2385 2385 2385 0
406 20250401 121700 193701149 2385 2385 2385 2385 0
407 20250401 121600 193701149 2385 2385 2385 2385 0
408 20250401 121500 193701149 2385 2385 2385 2385 0
409 20250401 121400 193701149 2385 2385 2385 2385 30
410 20250401 121300 193629599 2370 2370 2370 2370 15
411 20250401 121200 193594049 2370 2370 2370 2370 0
412 20250401 121100 193594049 2370 2370 2370 2370 0
413 20250401 121000 193594049 2370 2370 2370 2370 0
414 20250401 120900 193594049 2370 2370 2370 2370 30
415 20250401 120800 193522949 2370 2370 2370 2370 0
416 20250401 120700 193522949 2370 2370 2370 2370 0
417 20250401 120600 193522949 2370 2370 2370 2370 0
418 20250401 120500 193522949 2370 2370 2370 2370 1
419 20250401 120400 193520579 2385 2370 2385 2370 125
420 20250401 120300 193222829 2375 2375 2375 2375 50
421 20250401 120200 193104079 2375 2375 2375 2375 0
422 20250401 120100 193104079 2375 2375 2375 2375 37
423 20250401 120000 193016204 2375 2375 2375 2375 0
424 20250401 115900 193016204 2375 2375 2380 2375 1552
425 20250401 115800 189329604 2380 2380 2380 2380 0
426 20250401 115700 189329604 2380 2380 2380 2380 0
427 20250401 115600 189329604 2380 2380 2380 2380 21
428 20250401 115500 189279624 2375 2375 2375 2375 0
429 20250401 115400 189279624 2375 2375 2375 2375 0
430 20250401 115300 189279624 2375 2375 2375 2375 0
431 20250401 115200 189279624 2375 2375 2375 2375 0
432 20250401 115100 189279624 2375 2375 2375 2375 0
433 20250401 115000 189279624 2375 2375 2375 2375 0
434 20250401 114900 189279624 2375 2375 2375 2375 636
435 20250401 114800 187769124 2385 2385 2385 2385 0
436 20250401 114700 187769124 2385 2385 2385 2385 12
437 20250401 114600 187740504 2390 2395 2400 2390 305
438 20250401 114500 187009239 2405 2395 2405 2395 695
439 20250401 114400 185338159 2375 2375 2375 2375 1
440 20250401 114300 185335784 2375 2375 2375 2375 0
441 20250401 114200 185335784 2375 2375 2375 2375 0
442 20250401 114100 185335784 2375 2375 2375 2375 0
443 20250401 114000 185335784 2375 2375 2375 2375 0
444 20250401 113900 185335784 2375 2385 2385 2375 599
445 20250401 113800 183913094 2375 2375 2375 2375 0
446 20250401 113700 183913094 2375 2375 2375 2375 0
447 20250401 113600 183913094 2375 2375 2375 2375 15
448 20250401 113500 183877469 2375 2375 2375 2375 1
449 20250401 113400 183875094 2375 2375 2375 2375 1
450 20250401 113300 183872719 2385 2390 2390 2385 442
451 20250401 113200 182818299 2390 2390 2390 2390 50
452 20250401 113100 182698799 2385 2385 2385 2385 903
453 20250401 113000 180545144 2385 2385 2385 2385 0
454 20250401 112900 180545144 2385 2390 2400 2385 1074
455 20250401 112800 177983274 2390 2395 2395 2390 883
456 20250401 112700 175872854 2405 2395 2405 2395 52
457 20250401 112600 175747844 2405 2405 2405 2405 3
458 20250401 112500 175740629 2405 2400 2405 2400 31
459 20250401 112400 175666224 2405 2395 2405 2395 1520
460 20250401 112300 172016079 2395 2395 2395 2395 42
461 20250401 112200 171915489 2392 2390 2392 2385 330
462 20250401 112100 171127932 2390 2390 2390 2390 1192
463 20250401 112000 168279052 2385 2385 2385 2385 357
464 20250401 111900 167427607 2380 2380 2385 2380 285
465 20250401 111800 166749182 2380 2375 2380 2375 1467
466 20250401 111700 163261442 2370 2365 2370 2365 1798
467 20250401 111600 159003877 2345 2350 2350 2345 1921
468 20250401 111500 154498877 2370 2355 2370 2355 170
469 20250401 111400 154098277 2355 2355 2355 2355 1
470 20250401 111300 154095922 2370 2370 2370 2370 0
471 20250401 111200 154095922 2370 2370 2370 2370 1
472 20250401 111100 154093552 2360 2360 2360 2360 42
473 20250401 111000 153994432 2360 2360 2360 2360 10
474 20250401 110900 153970832 2370 2370 2370 2370 1
475 20250401 110800 153968462 2370 2370 2370 2370 50
476 20250401 110700 153849962 2370 2370 2370 2370 317
477 20250401 110600 153098672 2365 2365 2365 2365 80
478 20250401 110500 152909472 2365 2365 2365 2365 1
479 20250401 110400 152907107 2360 2360 2360 2360 71
480 20250401 110300 152739547 2360 2360 2360 2360 65
481 20250401 110200 152586147 2355 2355 2355 2355 0
482 20250401 110100 152586147 2355 2345 2355 2345 2689
483 20250401 110000 146269957 2345 2345 2345 2345 0
484 20250401 105900 146269957 2345 2345 2345 2345 1121
485 20250401 105800 143641212 2345 2345 2345 2345 0
486 20250401 105700 143641212 2345 2345 2345 2345 1000
487 20250401 105600 141296212 2345 2335 2345 2335 1000
488 20250401 105500 138956142 2335 2335 2335 2335 0
489 20250401 105400 138956142 2335 2335 2335 2335 21
490 20250401 105300 138907107 2320 2320 2320 2320 0
491 20250401 105200 138907107 2320 2320 2320 2320 0
492 20250401 105100 138907107 2320 2320 2320 2320 0
493 20250401 105000 138907107 2320 2320 2320 2320 21
494 20250401 104900 138858387 2335 2335 2335 2335 0
495 20250401 104800 138858387 2335 2335 2335 2335 126
496 20250401 104700 138564177 2335 2335 2335 2335 50
497 20250401 104600 138447427 2335 2335 2335 2335 0
498 20250401 104500 138447427 2335 2320 2335 2320 1267
499 20250401 104400 135506982 2335 2335 2335 2335 728
500 20250401 104300 133807102 2335 2335 2335 2335 34
501 20250401 104200 133727712 2335 2335 2335 2335 208
502 20250401 104100 133242032 2335 2335 2335 2335 0
503 20250401 104000 133242032 2335 2335 2335 2335 0
504 20250401 103900 133242032 2335 2335 2335 2335 0
505 20250401 103800 133242032 2335 2335 2335 2335 0
506 20250401 103700 133242032 2335 2335 2335 2335 0
507 20250401 103600 133242032 2335 2335 2335 2335 0
508 20250401 103500 133242032 2335 2335 2335 2335 1
509 20250401 103400 133239697 2330 2330 2330 2330 139
510 20250401 103300 132915827 2330 2330 2330 2330 0
511 20250401 103200 132915827 2330 2330 2330 2330 0
512 20250401 103100 132915827 2330 2330 2330 2330 0
513 20250401 103000 132915827 2330 2330 2330 2330 0
514 20250401 102900 132915827 2330 2330 2330 2330 0
515 20250401 102800 132915827 2330 2330 2330 2330 137
516 20250401 102700 132596617 2330 2330 2330 2330 0
517 20250401 102600 132596617 2330 2330 2330 2330 0
518 20250401 102500 132596617 2330 2330 2330 2330 22
519 20250401 102400 132545357 2330 2330 2330 2330 2
520 20250401 102300 132540697 2335 2335 2335 2335 30
521 20250401 102200 132470647 2340 2340 2340 2340 130
522 20250401 102100 132166447 2340 2340 2340 2340 0
523 20250401 102000 132166447 2340 2340 2340 2340 0
524 20250401 101900 132166447 2340 2340 2340 2340 9
525 20250401 101800 132145387 2340 2340 2340 2340 1
526 20250401 101700 132143047 2345 2345 2345 2345 0
527 20250401 101600 132143047 2345 2325 2345 2325 4057
528 20250401 101500 122663682 2325 2330 2330 2325 144
529 20250401 101400 122328877 2330 2330 2330 2330 0
530 20250401 101300 122328877 2330 2325 2330 2325 672
531 20250401 101200 120763182 2325 2320 2325 2320 324
532 20250401 101100 120011387 2305 2315 2320 2305 5426
533 20250401 101000 107482287 2315 2315 2315 2315 1004
534 20250401 100900 105158027 2315 2315 2315 2315 70
535 20250401 100800 104995977 2315 2315 2315 2315 0
536 20250401 100700 104995977 2315 2315 2315 2315 0
537 20250401 100600 104995977 2315 2315 2315 2315 0
538 20250401 100500 104995977 2315 2315 2315 2315 0
539 20250401 100400 104995977 2315 2315 2315 2315 0
540 20250401 100300 104995977 2315 2315 2315 2315 0
541 20250401 100200 104995977 2315 2315 2315 2315 1
542 20250401 100100 104993662 2305 2305 2305 2305 3
543 20250401 100000 104986747 2315 2315 2315 2315 0
544 20250401 095900 104986747 2315 2315 2315 2315 0
545 20250401 095800 104986747 2315 2315 2315 2315 100
546 20250401 095700 104755247 2310 2310 2310 2310 0
547 20250401 095600 104755247 2310 2320 2320 2310 123
548 20250401 095500 104470977 2320 2320 2320 2320 0
549 20250401 095400 104470977 2320 2320 2320 2320 0
550 20250401 095300 104470977 2320 2320 2320 2320 0
551 20250401 095200 104470977 2320 2320 2320 2320 2155
552 20250401 095100 99471377 2320 2320 2320 2320 1
553 20250401 095000 99469057 2310 2310 2310 2310 151
554 20250401 094900 99120247 2320 2320 2320 2320 0
555 20250401 094800 99120247 2320 2320 2320 2320 1
556 20250401 094700 99117927 2320 2310 2320 2310 60
557 20250401 094600 98978927 2310 2310 2310 2310 0
558 20250401 094500 98978927 2310 2310 2310 2310 0
559 20250401 094400 98978927 2310 2310 2310 2310 130
560 20250401 094300 98678627 2310 2310 2310 2310 0
561 20250401 094200 98678627 2310 2310 2310 2310 0
562 20250401 094100 98678627 2310 2310 2310 2310 0
563 20250401 094000 98678627 2310 2325 2325 2310 1369
564 20250401 093900 95506737 2325 2317 2325 2317 2
565 20250401 093800 95502095 2305 2305 2305 2305 32
566 20250401 093700 95428335 2305 2305 2305 2305 64
567 20250401 093600 95280815 2320 2320 2320 2320 331
568 20250401 093500 94512895 2320 2320 2320 2320 0
569 20250401 093400 94512895 2320 2320 2320 2320 0
570 20250401 093300 94512895 2320 2320 2320 2320 1
571 20250401 093200 94510575 2305 2315 2315 2300 10118
572 20250401 093100 71163785 2320 2320 2320 2320 61
573 20250401 093000 71022265 2325 2330 2330 2325 91
574 20250401 092900 70810240 2330 2330 2330 2330 4
575 20250401 092800 70800920 2320 2320 2320 2320 1000
576 20250401 092700 68480920 2325 2330 2330 2325 2
577 20250401 092600 68476265 2340 2340 2340 2340 1
578 20250401 092500 68473925 2330 2345 2345 2330 244
579 20250401 092400 67905360 2340 2340 2340 2340 1
580 20250401 092300 67903020 2340 2340 2340 2340 17
581 20250401 092200 67863240 2345 2345 2345 2345 0
582 20250401 092100 67863240 2345 2345 2345 2345 0
583 20250401 092000 67863240 2345 2345 2345 2345 900
584 20250401 091900 65752740 2340 2335 2340 2335 768
585 20250401 091800 63955770 2340 2340 2340 2340 0
586 20250401 091700 63955770 2340 2340 2340 2340 0
587 20250401 091600 63955770 2340 2340 2340 2340 0
588 20250401 091500 63955770 2340 2340 2340 2340 0
589 20250401 091400 63955770 2340 2340 2340 2340 0
590 20250401 091300 63955770 2340 2340 2340 2340 395
591 20250401 091200 63031470 2340 2320 2340 2320 676
592 20250401 091100 61463130 2320 2325 2325 2320 345
593 20250401 091000 60661125 2330 2330 2330 2330 0
594 20250401 090900 60661125 2330 2330 2330 2330 141
595 20250401 090800 60332595 2350 2320 2350 2320 1255
596 20250401 090700 57408015 2320 2320 2320 2320 54
597 20250401 090600 57282735 2320 2325 2325 2320 70
598 20250401 090500 57120185 2325 2325 2325 2325 0
599 20250401 090400 57120185 2325 2320 2325 2320 1000
600 20250401 090300 54795685 2325 2310 2325 2260 12907
601 20250401 090200 25201375 2315 2335 2335 2315 2299
602 20250401 090100 19872570 2320 2320 2330 2320 2390
603 20250401 090000 14327290 2320 2285 2320 2285 6258

1
008420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20503505,0,49105894475,0.00
20250327,0,20503505,0,49926034675,0.00
20250326,0,20503505,0,49823517150,0.00
20250325,0,20503505,0,50541139825,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20503505 0 49105894475 0.00
3 20250327 0 20503505 0 49926034675 0.00
4 20250326 0 20503505 0 49823517150 0.00
5 20250325 0 20503505 0 50541139825 0.00