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

617
019180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,379995885,2995,2995,2995,2995,4093
20250401,191400,379995885,2995,2995,2995,2995,0
20250401,191300,379995885,2995,2995,2995,2995,0
20250401,191200,379995885,2995,2995,2995,2995,0
20250401,191100,379995885,2995,2995,2995,2995,0
20250401,191000,379995885,2995,2995,2995,2995,0
20250401,190900,379995885,2995,2995,2995,2995,0
20250401,190800,379995885,2995,2995,2995,2995,0
20250401,190700,379995885,2995,2995,2995,2995,0
20250401,190600,379995885,2995,2995,2995,2995,0
20250401,190500,379995885,2995,2995,2995,2995,0
20250401,190400,379995885,2995,2995,2995,2995,0
20250401,190300,379995885,2995,2995,2995,2995,0
20250401,190200,379995885,2995,2995,2995,2995,0
20250401,190100,379995885,2995,2995,2995,2995,0
20250401,190000,379995885,2995,2995,2995,2995,0
20250401,185900,379995885,2995,2995,2995,2995,0
20250401,185800,379995885,2995,2995,2995,2995,0
20250401,185700,379995885,2995,2995,2995,2995,0
20250401,185600,379995885,2995,2995,2995,2995,0
20250401,185500,379995885,2995,2995,2995,2995,0
20250401,185400,379995885,2995,2995,2995,2995,0
20250401,185300,379995885,2995,2995,2995,2995,0
20250401,185200,379995885,2995,2995,2995,2995,0
20250401,185100,379995885,2995,2995,2995,2995,0
20250401,185000,379995885,2995,2995,2995,2995,0
20250401,184900,379995885,2995,2995,2995,2995,0
20250401,184800,379995885,2995,2995,2995,2995,0
20250401,184700,379995885,2995,2995,2995,2995,0
20250401,184600,379995885,2995,2995,2995,2995,0
20250401,184500,379995885,2995,2995,2995,2995,4093
20250401,184400,379995885,2995,2995,2995,2995,0
20250401,184300,379995885,2995,2995,2995,2995,0
20250401,184200,379995885,2995,2995,2995,2995,0
20250401,184100,379995885,2995,2995,2995,2995,0
20250401,184000,379995885,2995,2995,2995,2995,0
20250401,183900,379995885,2995,2995,2995,2995,0
20250401,183800,379995885,2995,2995,2995,2995,0
20250401,183700,379995885,2995,2995,2995,2995,0
20250401,183600,379995885,2995,2995,2995,2995,0
20250401,183500,379995885,2995,2995,2995,2995,0
20250401,183400,379995885,2995,2995,2995,2995,0
20250401,183300,379995885,2995,2995,2995,2995,0
20250401,183200,379995885,2995,2995,2995,2995,0
20250401,183100,379995885,2995,2995,2995,2995,0
20250401,183000,379995885,2995,2995,2995,2995,0
20250401,182900,379995885,2995,2995,2995,2995,0
20250401,182800,379995885,2995,2995,2995,2995,0
20250401,182700,379995885,2995,2995,2995,2995,0
20250401,182600,379995885,2995,2995,2995,2995,0
20250401,182500,379995885,2995,2995,2995,2995,0
20250401,182400,379995885,2995,2995,2995,2995,0
20250401,182300,379995885,2995,2995,2995,2995,0
20250401,182200,379995885,2995,2995,2995,2995,0
20250401,182100,379995885,2995,2995,2995,2995,0
20250401,182000,379995885,2995,2995,2995,2995,0
20250401,181900,379995885,2995,2995,2995,2995,0
20250401,181800,379995885,2995,2995,2995,2995,0
20250401,181700,379995885,2995,2995,2995,2995,0
20250401,181600,379995885,2995,2995,2995,2995,0
20250401,181500,379995885,2995,2995,2995,2995,4093
20250401,181400,379995885,2995,2995,2995,2995,0
20250401,181300,379995885,2995,2995,2995,2995,0
20250401,181200,379995885,2995,2995,2995,2995,0
20250401,181100,379995885,2995,2995,2995,2995,0
20250401,181000,379995885,2995,2995,2995,2995,0
20250401,180900,379995885,2995,2995,2995,2995,0
20250401,180800,379995885,2995,2995,2995,2995,0
20250401,180700,379995885,2995,2995,2995,2995,0
20250401,180600,379995885,2995,2995,2995,2995,0
20250401,180500,379995885,2995,2995,2995,2995,0
20250401,180400,379995885,2995,2995,2995,2995,0
20250401,180300,379995885,2995,2995,2995,2995,0
20250401,180200,379995885,2995,2995,2995,2995,0
20250401,180100,379995885,2995,2995,2995,2995,0
20250401,180000,379995885,2995,2995,2995,2995,0
20250401,175900,379995885,2995,2995,2995,2995,0
20250401,175800,379995885,2995,2995,2995,2995,0
20250401,175700,379995885,2995,2995,2995,2995,0
20250401,175600,379995885,2995,2995,2995,2995,0
20250401,175500,379995885,2995,2995,2995,2995,0
20250401,175400,379995885,2995,2995,2995,2995,0
20250401,175300,379995885,2995,2995,2995,2995,0
20250401,175200,379995885,2995,2995,2995,2995,0
20250401,175100,379995885,2995,2995,2995,2995,0
20250401,175000,379995885,2995,2995,2995,2995,0
20250401,174900,379995885,2995,2995,2995,2995,0
20250401,174800,379995885,2995,2995,2995,2995,0
20250401,174700,379995885,2995,2995,2995,2995,0
20250401,174600,379995885,2995,2995,2995,2995,0
20250401,174500,379995885,2995,2995,2995,2995,4093
20250401,174400,379995885,2995,2995,2995,2995,0
20250401,174300,379995885,2995,2995,2995,2995,0
20250401,174200,379995885,2995,2995,2995,2995,0
20250401,174100,379995885,2995,2995,2995,2995,0
20250401,174000,379995885,2995,2995,2995,2995,0
20250401,173900,379995885,2995,2995,2995,2995,0
20250401,173800,379995885,2995,2995,2995,2995,0
20250401,173700,379995885,2995,2995,2995,2995,0
20250401,173600,379995885,2995,2995,2995,2995,0
20250401,173500,379995885,2995,2995,2995,2995,0
20250401,173400,379995885,2995,2995,2995,2995,0
20250401,173300,379995885,2995,2995,2995,2995,0
20250401,173200,379995885,2995,2995,2995,2995,0
20250401,173100,379995885,2995,2995,2995,2995,0
20250401,173000,379995885,2995,2995,2995,2995,0
20250401,172900,379995885,2995,2995,2995,2995,0
20250401,172800,379995885,2995,2995,2995,2995,0
20250401,172700,379995885,2995,2995,2995,2995,0
20250401,172600,379995885,2995,2995,2995,2995,0
20250401,172500,379995885,2995,2995,2995,2995,0
20250401,172400,379995885,2995,2995,2995,2995,0
20250401,172300,379995885,2995,2995,2995,2995,0
20250401,172200,379995885,2995,2995,2995,2995,0
20250401,172100,379995885,2995,2995,2995,2995,0
20250401,172000,379995885,2995,2995,2995,2995,0
20250401,171900,379995885,2995,2995,2995,2995,0
20250401,171800,379995885,2995,2995,2995,2995,0
20250401,171700,379995885,2995,2995,2995,2995,0
20250401,171600,379995885,2995,2995,2995,2995,0
20250401,171500,379995885,2995,2995,2995,2995,4093
20250401,171400,379995885,2995,2995,2995,2995,0
20250401,171300,379995885,2995,2995,2995,2995,0
20250401,171200,379995885,2995,2995,2995,2995,0
20250401,171100,379995885,2995,2995,2995,2995,0
20250401,171000,379995885,2995,2995,2995,2995,0
20250401,170900,379995885,2995,2995,2995,2995,0
20250401,170800,379995885,2995,2995,2995,2995,0
20250401,170700,379995885,2995,2995,2995,2995,0
20250401,170600,379995885,2995,2995,2995,2995,0
20250401,170500,379995885,2995,2995,2995,2995,0
20250401,170400,379995885,2995,2995,2995,2995,0
20250401,170300,379995885,2995,2995,2995,2995,0
20250401,170200,379995885,2995,2995,2995,2995,0
20250401,170100,379995885,2995,2995,2995,2995,0
20250401,170000,379995885,2995,2995,2995,2995,0
20250401,165900,379995885,2995,2995,2995,2995,0
20250401,165800,379995885,2995,2995,2995,2995,0
20250401,165700,379995885,2995,2995,2995,2995,0
20250401,165600,379995885,2995,2995,2995,2995,0
20250401,165500,379995885,2995,2995,2995,2995,0
20250401,165400,379995885,2995,2995,2995,2995,0
20250401,165300,379995885,2995,2995,2995,2995,0
20250401,165200,379995885,2995,2995,2995,2995,0
20250401,165100,379995885,2995,2995,2995,2995,0
20250401,165000,379995885,2995,2995,2995,2995,0
20250401,164900,379995885,2995,2995,2995,2995,0
20250401,164800,379995885,2995,2995,2995,2995,0
20250401,164700,379995885,2995,2995,2995,2995,0
20250401,164600,379995885,2995,2995,2995,2995,0
20250401,164500,379995885,2995,2995,2995,2995,4093
20250401,164400,379995885,2995,2995,2995,2995,0
20250401,164300,379995885,2995,2995,2995,2995,0
20250401,164200,379995885,2995,2995,2995,2995,0
20250401,164100,379995885,2995,2995,2995,2995,0
20250401,164000,379995885,2995,2995,2995,2995,0
20250401,163900,379995885,2995,2995,2995,2995,0
20250401,163800,379995885,2995,2995,2995,2995,0
20250401,163700,379995885,2995,2995,2995,2995,0
20250401,163600,379995885,2995,2995,2995,2995,0
20250401,163500,379995885,2995,2995,2995,2995,0
20250401,163400,379995885,2995,2995,2995,2995,0
20250401,163300,379995885,2995,2995,2995,2995,0
20250401,163200,379995885,2995,2995,2995,2995,0
20250401,163100,379995885,2995,2995,2995,2995,0
20250401,163000,379995885,2995,2995,2995,2995,0
20250401,162900,379995885,2995,2995,2995,2995,0
20250401,162800,379995885,2995,2995,2995,2995,0
20250401,162700,379995885,2995,2995,2995,2995,0
20250401,162600,379995885,2995,2995,2995,2995,0
20250401,162500,379995885,2995,2995,2995,2995,0
20250401,162400,379995885,2995,2995,2995,2995,0
20250401,162300,379995885,2995,2995,2995,2995,0
20250401,162200,379995885,2995,2995,2995,2995,0
20250401,162100,379995885,2995,2995,2995,2995,0
20250401,162000,379995885,2995,2995,2995,2995,0
20250401,161900,379995885,2995,2995,2995,2995,0
20250401,161800,379995885,2995,2995,2995,2995,0
20250401,161700,379995885,2995,2995,2995,2995,0
20250401,161600,379995885,2995,2995,2995,2995,0
20250401,161500,379995885,2995,2995,2995,2995,4093
20250401,161400,379995885,2995,2995,2995,2995,0
20250401,161300,379995885,2995,2995,2995,2995,0
20250401,161200,379995885,2995,2995,2995,2995,0
20250401,161100,379995885,2995,2995,2995,2995,0
20250401,161000,379995885,2995,2995,2995,2995,0
20250401,160900,379995885,2995,2995,2995,2995,0
20250401,160800,379995885,2995,2995,2995,2995,0
20250401,160700,379995885,2995,2995,2995,2995,0
20250401,160600,379995885,2995,2995,2995,2995,0
20250401,160500,379995885,2995,2995,2995,2995,0
20250401,160400,379995885,2995,2995,2995,2995,0
20250401,160300,379995885,2995,2995,2995,2995,0
20250401,160200,379995885,2995,2995,2995,2995,0
20250401,160100,379995885,2995,2995,2995,2995,0
20250401,160000,379995885,2995,2995,2995,2995,0
20250401,155900,379995885,2995,2995,2995,2995,0
20250401,155800,379995885,2995,2995,2995,2995,0
20250401,155700,379995885,2995,2995,2995,2995,0
20250401,155600,379995885,2995,2995,2995,2995,0
20250401,155500,379995885,2995,2995,2995,2995,0
20250401,155400,379995885,2995,2995,2995,2995,0
20250401,155300,379995885,2995,2995,2995,2995,0
20250401,155200,379995885,2995,2995,2995,2995,0
20250401,155100,379995885,2995,2995,2995,2995,0
20250401,155000,379995885,2995,2995,2995,2995,0
20250401,154900,379995885,2995,2995,2995,2995,0
20250401,154800,379995885,2995,2995,2995,2995,0
20250401,154700,379995885,2995,2995,2995,2995,0
20250401,154600,379995885,2995,2995,2995,2995,0
20250401,154500,379995885,2995,2995,2995,2995,4093
20250401,154400,379995885,2995,2995,2995,2995,0
20250401,154300,379995885,2995,2995,2995,2995,0
20250401,154200,379995885,2995,2995,2995,2995,0
20250401,154100,379995885,2995,2995,2995,2995,0
20250401,154000,379995885,2995,2995,2995,2995,0
20250401,153900,379995885,2995,2995,2995,2995,0
20250401,153800,379995885,2995,2995,2995,2995,0
20250401,153700,379995885,2995,2995,2995,2995,0
20250401,153600,379995885,2995,2995,2995,2995,0
20250401,153500,379995885,2995,2995,2995,2995,0
20250401,153400,379995885,2995,2995,2995,2995,0
20250401,153300,379995885,2995,2995,2995,2995,0
20250401,153200,379995885,2995,2995,2995,2995,0
20250401,153100,379995885,2995,2995,2995,2995,0
20250401,153000,379995885,2995,2995,2995,2995,4093
20250401,152900,367737350,2985,2985,2985,2985,0
20250401,152800,367737350,2985,2985,2985,2985,0
20250401,152700,367737350,2985,2985,2985,2985,0
20250401,152600,367737350,2985,2985,2985,2985,0
20250401,152500,367737350,2985,2985,2985,2985,0
20250401,152400,367737350,2985,2985,2985,2985,0
20250401,152300,367737350,2985,2985,2985,2985,0
20250401,152200,367737350,2985,2985,2985,2985,0
20250401,152100,367737350,2985,2985,2985,2985,0
20250401,152000,367737350,2985,2985,2985,2985,0
20250401,151900,367737350,2985,2985,2985,2985,0
20250401,151800,367737350,2985,2985,2985,2985,0
20250401,151700,367737350,2985,2985,2985,2985,0
20250401,151600,367737350,2985,2975,2985,2975,197
20250401,151500,367150975,2985,2985,2985,2985,280
20250401,151400,366315175,2985,2985,2985,2985,100
20250401,151300,366016675,2985,2985,2985,2985,100
20250401,151200,365718175,2985,2980,2985,2980,130
20250401,151100,365330625,2980,2980,2980,2980,200
20250401,151000,364734625,2980,2980,2980,2980,70
20250401,150900,364526025,2980,2980,2980,2980,2
20250401,150800,364520065,2970,2970,2970,2970,1033
20250401,150700,361452055,2970,2970,2970,2970,6
20250401,150600,361434235,2970,2970,2970,2970,0
20250401,150500,361434235,2970,2970,2970,2970,0
20250401,150400,361434235,2970,2970,2970,2970,0
20250401,150300,361434235,2970,2970,2970,2970,0
20250401,150200,361434235,2970,2970,2970,2970,0
20250401,150100,361434235,2970,2965,2975,2965,728
20250401,150000,359275220,2965,2965,2970,2965,681
20250401,145900,357256015,2965,2965,2965,2965,4995
20250401,145800,342445840,2965,2965,2965,2965,0
20250401,145700,342445840,2965,2965,2965,2965,1
20250401,145600,342442875,2965,2965,2965,2965,227
20250401,145500,341769820,2975,2975,2975,2975,1
20250401,145400,341766845,2965,2965,2965,2965,0
20250401,145300,341766845,2965,2965,2965,2965,226
20250401,145200,341096755,2965,2970,2970,2965,5
20250401,145100,341081925,2965,2965,2965,2965,0
20250401,145000,341081925,2965,2965,2965,2965,226
20250401,144900,340411835,2965,2965,2965,2965,0
20250401,144800,340411835,2965,2965,2965,2965,0
20250401,144700,340411835,2965,2975,2975,2965,230
20250401,144600,339729630,2975,2975,2975,2975,10
20250401,144500,339699880,2965,2965,2965,2965,0
20250401,144400,339699880,2965,2965,2965,2965,0
20250401,144300,339699880,2965,2965,2965,2965,0
20250401,144200,339699880,2965,2965,2965,2965,0
20250401,144100,339699880,2965,2970,2970,2965,226
20250401,144000,339029730,2965,2965,2965,2965,0
20250401,143900,339029730,2965,2965,2965,2965,0
20250401,143800,339029730,2965,2965,2965,2965,227
20250401,143700,338356675,2975,2975,2975,2975,0
20250401,143600,338356675,2975,2975,2975,2975,2
20250401,143500,338350725,2965,2965,2965,2965,208
20250401,143400,337734005,2970,2970,2970,2970,19
20250401,143300,337677575,2975,2975,2975,2975,0
20250401,143200,337677575,2975,2970,2975,2970,51
20250401,143100,337526100,2965,2970,2970,2965,226
20250401,143000,336856000,2965,2965,2965,2965,0
20250401,142900,336856000,2965,2965,2965,2965,0
20250401,142800,336856000,2965,2970,2970,2965,226
20250401,142700,336185660,2965,2965,2965,2965,0
20250401,142600,336185660,2965,2965,2965,2965,0
20250401,142500,336185660,2965,2965,2965,2965,227
20250401,142400,335512605,2980,2980,2980,2980,0
20250401,142300,335512605,2980,2980,2980,2980,0
20250401,142200,335512605,2980,2980,2980,2965,325
20250401,142100,334546450,2970,2970,2970,2970,0
20250401,142000,334546450,2970,2970,2970,2970,454
20250401,141900,333198070,2965,2965,2965,2965,226
20250401,141800,332527980,2965,2965,2965,2965,0
20250401,141700,332527980,2965,2965,2965,2965,0
20250401,141600,332527980,2965,2965,2965,2965,227
20250401,141500,331854925,2970,2970,2970,2970,76
20250401,141400,331629205,2970,2970,2970,2970,0
20250401,141300,331629205,2970,2970,2970,2970,227
20250401,141200,330955015,2975,2975,2975,2975,0
20250401,141100,330955015,2975,2975,2975,2975,5
20250401,141000,330940140,2980,2970,2980,2970,601
20250401,140900,329155160,2970,2980,2980,2970,781
20250401,140800,326835550,2975,2975,2975,2975,1168
20250401,140700,323360750,2975,2975,2975,2975,5
20250401,140600,323345875,2970,2975,2975,2970,338
20250401,140500,322341455,2975,2975,2975,2975,1
20250401,140400,322338480,2965,2965,2965,2965,0
20250401,140300,322338480,2965,2965,2965,2965,226
20250401,140200,321668390,2965,2965,2965,2965,0
20250401,140100,321668390,2965,2965,2965,2965,0
20250401,140000,321668390,2965,2965,2965,2965,226
20250401,135900,320998300,2965,2965,2965,2965,0
20250401,135800,320998300,2965,2965,2965,2965,0
20250401,135700,320998300,2965,2970,2970,2965,227
20250401,135600,320324745,2965,2965,2965,2965,0
20250401,135500,320324745,2965,2965,2965,2965,0
20250401,135400,320324745,2965,2965,2965,2965,297
20250401,135300,319444140,2965,2965,2965,2965,70
20250401,135200,319236590,2965,2965,2965,2965,0
20250401,135100,319236590,2965,2965,2965,2965,227
20250401,135000,318563535,2965,2965,2965,2965,0
20250401,134900,318563535,2965,2965,2965,2965,0
20250401,134800,318563535,2965,2965,2965,2965,227
20250401,134700,317890480,2965,2965,2965,2965,0
20250401,134600,317890480,2965,2965,2965,2965,0
20250401,134500,317890480,2965,2965,2965,2965,0
20250401,134400,317890480,2965,2965,2965,2965,226
20250401,134300,317220390,2965,2965,2965,2965,0
20250401,134200,317220390,2965,2965,2965,2965,0
20250401,134100,317220390,2965,2965,2965,2965,242
20250401,134000,316502860,2965,2965,2965,2965,0
20250401,133900,316502860,2965,2965,2965,2965,0
20250401,133800,316502860,2965,2965,2965,2965,226
20250401,133700,315832770,2965,2965,2965,2965,0
20250401,133600,315832770,2965,2965,2965,2965,0
20250401,133500,315832770,2965,2970,2970,2965,226
20250401,133400,315162630,2965,2965,2965,2965,0
20250401,133300,315162630,2965,2965,2965,2965,0
20250401,133200,315162630,2965,2970,2970,2965,226
20250401,133100,314491695,2970,2970,2970,2970,0
20250401,133000,314491695,2970,2970,2970,2970,0
20250401,132900,314491695,2970,2980,2980,2970,230
20250401,132800,313808565,2980,2970,2980,2970,710
20250401,132700,311699765,2980,2980,2980,2980,4
20250401,132600,311687845,2970,2970,2970,2970,227
20250401,132500,311013655,2980,2980,2980,2980,0
20250401,132400,311013655,2980,2980,2980,2980,0
20250401,132300,311013655,2980,2980,2980,2980,0
20250401,132200,311013655,2980,2970,2980,2970,738
20250401,132100,308820545,2980,2980,2980,2980,0
20250401,132000,308820545,2980,2980,2980,2980,18
20250401,131900,308766905,2965,2970,2970,2965,226
20250401,131800,308096725,2965,2965,2965,2965,0
20250401,131700,308096725,2965,2965,2965,2965,0
20250401,131600,308096725,2965,2965,2965,2965,227
20250401,131500,307423670,2965,2965,2965,2965,45
20250401,131400,307290245,2965,2965,2965,2965,0
20250401,131300,307290245,2965,2970,2970,2965,227
20250401,131200,306617115,2965,2965,2965,2965,0
20250401,131100,306617115,2965,2965,2965,2965,0
20250401,131000,306617115,2965,2965,2965,2965,227
20250401,130900,305944060,2965,2965,2965,2965,0
20250401,130800,305944060,2965,2965,2965,2965,0
20250401,130700,305944060,2965,2970,2970,2965,226
20250401,130600,305273590,2970,2970,2970,2970,0
20250401,130500,305273590,2970,2970,2970,2970,0
20250401,130400,305273590,2970,2970,2970,2970,674
20250401,130300,303271810,2970,2970,2970,2970,0
20250401,130200,303271810,2970,2970,2970,2970,0
20250401,130100,303271810,2970,2970,2970,2970,226
20250401,130000,302600590,2980,2980,2980,2980,0
20250401,125900,302600590,2980,2980,2980,2980,0
20250401,125800,302600590,2980,2980,2980,2980,1
20250401,125700,302597610,2970,2970,2970,2970,233
20250401,125600,301905600,2970,2970,2970,2970,0
20250401,125500,301905600,2970,2970,2970,2970,7
20250401,125400,301884810,2970,2970,2970,2970,227
20250401,125300,301210620,2970,2970,2970,2970,0
20250401,125200,301210620,2970,2970,2970,2970,125
20250401,125100,300839370,2970,2970,2970,2970,227
20250401,125000,300165180,2970,2970,2970,2970,0
20250401,124900,300165180,2970,2970,2970,2970,0
20250401,124800,300165180,2970,2970,2970,2970,226
20250401,124700,299493960,2965,2965,2965,2965,0
20250401,124600,299493960,2965,2965,2965,2965,0
20250401,124500,299493960,2965,2965,2965,2965,226
20250401,124400,298823870,2980,2980,2980,2980,0
20250401,124300,298823870,2980,2980,2980,2980,0
20250401,124200,298823870,2980,2975,2980,2965,228
20250401,124100,298146940,2980,2980,2980,2980,0
20250401,124000,298146940,2980,2980,2980,2980,1
20250401,123900,298143960,2970,2970,2970,2970,227
20250401,123800,297469770,2985,2975,2985,2970,2041
20250401,123700,291407535,2970,2975,2975,2970,1200
20250401,123600,287843035,2980,2980,2980,2980,10
20250401,123500,287813235,2970,2985,2985,2970,228
20250401,123400,287135990,2980,2970,2980,2970,990
20250401,123300,284195090,2970,2970,2970,2970,0
20250401,123200,284195090,2970,2975,2975,2970,226
20250401,123100,283523855,2970,2970,2970,2970,0
20250401,123000,283523855,2970,2970,2970,2970,0
20250401,122900,283523855,2970,2970,2970,2970,226
20250401,122800,282852635,2970,2970,2970,2970,0
20250401,122700,282852635,2970,2970,2970,2970,100
20250401,122600,282555635,2970,2975,2975,2970,226
20250401,122500,281884105,2980,2980,2980,2980,1
20250401,122400,281881125,2970,2970,2970,2970,0
20250401,122300,281881125,2970,2980,2980,2970,227
20250401,122200,281206315,2985,2985,2985,2985,5
20250401,122100,281191390,2980,2980,2980,2980,0
20250401,122000,281191390,2980,2980,2980,2980,43
20250401,121900,281063250,2985,2980,2985,2980,105
20250401,121800,280750300,2980,2980,2980,2980,0
20250401,121700,280750300,2980,2980,2980,2980,0
20250401,121600,280750300,2980,2980,2980,2980,10
20250401,121500,280720500,2965,2965,2965,2965,0
20250401,121400,280720500,2965,2965,2965,2965,0
20250401,121300,280720500,2965,2970,2970,2965,470
20250401,121200,279325935,2970,2970,2970,2970,0
20250401,121100,279325935,2970,2970,2970,2970,9
20250401,121000,279299205,2970,2970,2970,2970,21
20250401,120900,279236835,2970,2970,2970,2970,0
20250401,120800,279236835,2970,2970,2970,2970,0
20250401,120700,279236835,2970,2970,2970,2970,226
20250401,120600,278565615,2980,2980,2980,2970,1314
20250401,120500,274657895,2970,2970,2970,2970,0
20250401,120400,274657895,2970,2975,2975,2970,442
20250401,120300,273345000,2985,2985,2985,2985,0
20250401,120200,273345000,2985,2970,2985,2970,689
20250401,120100,271297735,2965,2965,2965,2965,226
20250401,120000,270627645,2970,2970,2970,2970,0
20250401,115900,270627645,2970,2970,2970,2970,20
20250401,115800,270568245,2965,2965,2965,2965,226
20250401,115700,269898155,2970,2970,2970,2970,0
20250401,115600,269898155,2970,2970,2970,2970,12
20250401,115500,269862515,2970,2970,2970,2970,388
20250401,115400,268710155,2980,2980,2980,2980,0
20250401,115300,268710155,2980,2980,2980,2980,10
20250401,115200,268680355,2980,2970,2980,2970,228
20250401,115100,268003185,2980,2980,2980,2980,0
20250401,115000,268003185,2980,2980,2980,2980,1
20250401,114900,268000205,2975,2980,2980,2975,101
20250401,114800,267699725,2970,2970,2970,2970,226
20250401,114700,267028505,2980,2980,2980,2980,0
20250401,114600,267028505,2980,2980,2980,2980,1
20250401,114500,267025525,2970,2975,2975,2970,226
20250401,114400,266354255,2980,2980,2980,2980,0
20250401,114300,266354255,2980,2980,2980,2980,1
20250401,114200,266351275,2970,2975,2975,2970,226
20250401,114100,265680035,2980,2980,2980,2980,1
20250401,114000,265677055,2970,2970,2970,2970,0
20250401,113900,265677055,2970,2970,2970,2970,226
20250401,113800,265005835,2980,2980,2980,2980,0
20250401,113700,265005835,2980,2980,2980,2980,0
20250401,113600,265005835,2980,2970,2980,2970,515
20250401,113500,263476185,2970,2970,2975,2970,668
20250401,113400,261488985,2970,2970,2970,2970,20
20250401,113300,261429585,2970,2980,2980,2970,237
20250401,113200,260724875,2970,2970,2970,2970,4078
20250401,113100,248613215,2975,2980,2980,2975,10000
20250401,113000,218861455,2975,2975,2975,2975,227
20250401,112900,218186130,2990,2990,2990,2990,0
20250401,112800,218186130,2990,2990,2990,2990,8
20250401,112700,218162210,2990,2980,2990,2975,256
20250401,112600,217400110,2990,2990,2990,2990,0
20250401,112500,217400110,2990,2990,2990,2990,0
20250401,112400,217400110,2990,2990,2990,2990,101
20250401,112300,217098120,2975,2985,2990,2975,232
20250401,112200,216407830,2970,2970,2970,2970,0
20250401,112100,216407830,2970,2970,2970,2970,0
20250401,112000,216407830,2970,2985,2985,2970,229
20250401,111900,215726955,2990,2985,2990,2985,48
20250401,111800,215583670,2985,2985,2985,2985,1
20250401,111700,215580685,2970,2975,2975,2970,226
20250401,111600,214908965,2985,2980,2985,2980,10
20250401,111500,214879140,2980,2975,2980,2975,41
20250401,111400,214757160,2970,2970,2970,2970,327
20250401,111300,213785970,2980,2980,2980,2980,0
20250401,111200,213785970,2980,2980,2980,2980,0
20250401,111100,213785970,2980,2975,2980,2975,500
20250401,111000,212297100,2980,2980,2980,2980,0
20250401,110900,212297100,2980,2975,2980,2970,11701
20250401,110800,177543990,2980,2980,2980,2970,286
20250401,110700,176694120,2980,2980,2980,2980,29
20250401,110600,176607700,2980,2980,2980,2980,0
20250401,110500,176607700,2980,2980,2980,2975,228
20250401,110400,175929340,2985,2985,2985,2985,1
20250401,110300,175926355,2980,2975,2980,2975,5000
20250401,110200,161026605,2980,2980,2980,2980,50
20250401,110100,160877605,2970,2980,2980,2970,1107
20250401,110000,157584235,2970,2970,2970,2970,30
20250401,105900,157495135,2980,2980,2980,2980,1
20250401,105800,157492155,2970,2970,2970,2970,8227
20250401,105700,133057965,2970,2970,2970,2970,668
20250401,105600,131074005,2965,2965,2965,2965,0
20250401,105500,131074005,2965,2965,2965,2965,226
20250401,105400,130403915,2970,2970,2970,2970,4
20250401,105300,130392035,2975,2975,2975,2975,0
20250401,105200,130392035,2975,2970,2975,2965,228
20250401,105100,129715955,2980,2980,2980,2980,0
20250401,105000,129715955,2980,2975,2980,2975,135
20250401,104900,129314315,2975,2975,2975,2965,230
20250401,104800,128632335,2960,2960,2960,2960,0
20250401,104700,128632335,2960,2960,2960,2960,1
20250401,104600,128629375,2975,2965,2975,2960,876
20250401,104500,126026605,2975,2975,2975,2975,1
20250401,104400,126023630,2960,2960,2960,2960,63
20250401,104300,125837150,2960,2970,2970,2960,815
20250401,104200,123424150,2980,2980,2980,2980,0
20250401,104100,123424150,2980,2980,2980,2980,0
20250401,104000,123424150,2980,2965,2980,2965,855
20250401,103900,120889060,2985,2965,2985,2965,7191
20250401,103800,99566725,2970,2970,2970,2970,2
20250401,103700,99560785,2970,2970,2970,2970,275
20250401,103600,98744035,2970,2970,2970,2970,11906
20250401,103500,63383215,2985,2985,2985,2985,0
20250401,103400,63383215,2985,2970,2985,2970,87
20250401,103300,63124810,2965,2975,2975,2965,226
20250401,103200,62454100,2985,2985,2985,2985,0
20250401,103100,62454100,2985,2985,2985,2985,1
20250401,103000,62451115,2965,2970,2970,2965,227
20250401,102900,61777985,2985,2980,2985,2980,2
20250401,102800,61772020,2985,2985,2985,2985,0
20250401,102700,61772020,2985,2975,2985,2965,337
20250401,102600,60772105,2985,2980,2985,2980,7
20250401,102500,60751230,2985,2985,2985,2985,1
20250401,102400,60748245,2970,2980,2980,2970,346
20250401,102300,59720515,2985,2985,2985,2985,0
20250401,102200,59720515,2985,2985,2985,2985,1
20250401,102100,59717530,2965,2980,2980,2965,1727
20250401,102000,54596050,2990,2990,2990,2990,0
20250401,101900,54596050,2990,2990,2990,2990,0
20250401,101800,54596050,2990,2980,2990,2965,228
20250401,101700,53919190,2990,2990,2990,2990,0
20250401,101600,53919190,2990,2990,2990,2990,1
20250401,101500,53916200,2980,2970,2980,2965,849
20250401,101400,51397525,2980,2980,2980,2980,1
20250401,101300,51394545,2970,2970,2970,2970,63
20250401,101200,51207435,2980,2980,2980,2980,1
20250401,101100,51204455,2970,2970,2970,2970,227
20250401,101000,50530265,2980,2980,2980,2980,1
20250401,100900,50527285,2990,2990,2990,2990,101
20250401,100800,50225295,2965,2980,2980,2965,226
20250401,100700,49555090,2990,2990,2990,2990,200
20250401,100600,48957090,2965,2965,2965,2965,0
20250401,100500,48957090,2965,2975,2975,2965,227
20250401,100400,48283795,2980,2980,2980,2980,0
20250401,100300,48283795,2980,2980,2980,2980,1
20250401,100200,48280815,2960,2985,2985,2960,1557
20250401,100100,43669075,2980,2980,2980,2980,10
20250401,100000,43639275,2980,2990,2990,2980,2
20250401,095900,43633305,2960,2975,2975,2960,228
20250401,095800,42957800,2985,2985,2985,2985,0
20250401,095700,42957800,2985,2960,2985,2960,230
20250401,095600,42275685,2955,2965,2965,2955,1255
20250401,095500,38561920,2975,2975,2975,2975,19
20250401,095400,38505395,2975,2970,2975,2965,77
20250401,095300,38276760,2960,2970,2970,2960,2723
20250401,095200,30205415,2980,2980,2980,2980,0
20250401,095100,30205415,2980,2970,2980,2970,403
20250401,095000,29008495,2970,2980,2980,2970,526
20250401,094900,27445950,2990,2990,2990,2990,0
20250401,094800,27445950,2990,2990,2990,2990,0
20250401,094700,27445950,2990,2990,2990,2990,36
20250401,094600,27338310,2980,2980,2980,2980,2
20250401,094500,27332350,2990,2990,2990,2990,0
20250401,094400,27332350,2990,2990,2990,2990,0
20250401,094300,27332350,2990,2990,2990,2990,1
20250401,094200,27329360,2975,2980,2980,2975,63
20250401,094100,27141835,2990,2990,2990,2990,1
20250401,094000,27138845,2990,2985,2990,2985,352
20250401,093900,26087370,2985,2975,2985,2975,90
20250401,093800,25819610,2975,2975,2975,2975,101
20250401,093700,25519135,2975,2975,2975,2975,200
20250401,093600,24924135,2975,2975,2975,2975,0
20250401,093500,24924135,2975,2975,2975,2975,106
20250401,093400,24608785,2975,2975,2975,2975,99
20250401,093300,24314260,2975,2975,2975,2970,75
20250401,093200,24091255,2970,2975,2975,2970,1169
20250401,093100,20618485,2975,2985,2985,2975,217
20250401,093000,19972860,2985,2985,2985,2985,3
20250401,092900,19963905,2985,2985,2985,2985,0
20250401,092800,19963905,2985,2985,2985,2980,3
20250401,092700,19954955,2980,2980,2980,2980,2
20250401,092600,19948995,2985,2980,2985,2975,1161
20250401,092500,16491460,2990,2980,2990,2980,797
20250401,092400,14116390,2985,2995,2995,2985,1028
20250401,092300,11045140,2990,2990,2990,2990,1
20250401,092200,11042150,2990,2985,2990,2985,24
20250401,092100,10970505,2985,2995,2995,2985,371
20250401,092000,9863000,2990,2990,2990,2990,30
20250401,091900,9773300,2990,2990,2990,2990,0
20250401,091800,9773300,2990,2990,2990,2990,0
20250401,091700,9773300,2990,2990,2990,2990,0
20250401,091600,9773300,2990,2995,2995,2990,110
20250401,091500,9444350,2995,2995,2995,2995,0
20250401,091400,9444350,2995,2995,2995,2995,0
20250401,091300,9444350,2995,2995,2995,2995,190
20250401,091200,8875300,2995,2995,2995,2995,0
20250401,091100,8875300,2995,2995,2995,2995,10
20250401,091000,8845350,3000,3000,3000,3000,0
20250401,090900,8845350,3000,3000,3000,3000,0
20250401,090800,8845350,3000,3000,3000,3000,0
20250401,090700,8845350,3000,3000,3000,3000,4
20250401,090600,8833350,3005,3005,3005,3005,1
20250401,090500,8830345,3000,3000,3000,3000,200
20250401,090400,8230345,3000,3000,3000,3000,0
20250401,090300,8230345,3000,3000,3000,3000,100
20250401,090200,7930345,3000,3000,3000,3000,4
20250401,090100,7918345,2975,2975,2975,2975,596
20250401,090000,6145245,3000,2980,3000,2980,2062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 379995885 2995 2995 2995 2995 4093
3 20250401 191400 379995885 2995 2995 2995 2995 0
4 20250401 191300 379995885 2995 2995 2995 2995 0
5 20250401 191200 379995885 2995 2995 2995 2995 0
6 20250401 191100 379995885 2995 2995 2995 2995 0
7 20250401 191000 379995885 2995 2995 2995 2995 0
8 20250401 190900 379995885 2995 2995 2995 2995 0
9 20250401 190800 379995885 2995 2995 2995 2995 0
10 20250401 190700 379995885 2995 2995 2995 2995 0
11 20250401 190600 379995885 2995 2995 2995 2995 0
12 20250401 190500 379995885 2995 2995 2995 2995 0
13 20250401 190400 379995885 2995 2995 2995 2995 0
14 20250401 190300 379995885 2995 2995 2995 2995 0
15 20250401 190200 379995885 2995 2995 2995 2995 0
16 20250401 190100 379995885 2995 2995 2995 2995 0
17 20250401 190000 379995885 2995 2995 2995 2995 0
18 20250401 185900 379995885 2995 2995 2995 2995 0
19 20250401 185800 379995885 2995 2995 2995 2995 0
20 20250401 185700 379995885 2995 2995 2995 2995 0
21 20250401 185600 379995885 2995 2995 2995 2995 0
22 20250401 185500 379995885 2995 2995 2995 2995 0
23 20250401 185400 379995885 2995 2995 2995 2995 0
24 20250401 185300 379995885 2995 2995 2995 2995 0
25 20250401 185200 379995885 2995 2995 2995 2995 0
26 20250401 185100 379995885 2995 2995 2995 2995 0
27 20250401 185000 379995885 2995 2995 2995 2995 0
28 20250401 184900 379995885 2995 2995 2995 2995 0
29 20250401 184800 379995885 2995 2995 2995 2995 0
30 20250401 184700 379995885 2995 2995 2995 2995 0
31 20250401 184600 379995885 2995 2995 2995 2995 0
32 20250401 184500 379995885 2995 2995 2995 2995 4093
33 20250401 184400 379995885 2995 2995 2995 2995 0
34 20250401 184300 379995885 2995 2995 2995 2995 0
35 20250401 184200 379995885 2995 2995 2995 2995 0
36 20250401 184100 379995885 2995 2995 2995 2995 0
37 20250401 184000 379995885 2995 2995 2995 2995 0
38 20250401 183900 379995885 2995 2995 2995 2995 0
39 20250401 183800 379995885 2995 2995 2995 2995 0
40 20250401 183700 379995885 2995 2995 2995 2995 0
41 20250401 183600 379995885 2995 2995 2995 2995 0
42 20250401 183500 379995885 2995 2995 2995 2995 0
43 20250401 183400 379995885 2995 2995 2995 2995 0
44 20250401 183300 379995885 2995 2995 2995 2995 0
45 20250401 183200 379995885 2995 2995 2995 2995 0
46 20250401 183100 379995885 2995 2995 2995 2995 0
47 20250401 183000 379995885 2995 2995 2995 2995 0
48 20250401 182900 379995885 2995 2995 2995 2995 0
49 20250401 182800 379995885 2995 2995 2995 2995 0
50 20250401 182700 379995885 2995 2995 2995 2995 0
51 20250401 182600 379995885 2995 2995 2995 2995 0
52 20250401 182500 379995885 2995 2995 2995 2995 0
53 20250401 182400 379995885 2995 2995 2995 2995 0
54 20250401 182300 379995885 2995 2995 2995 2995 0
55 20250401 182200 379995885 2995 2995 2995 2995 0
56 20250401 182100 379995885 2995 2995 2995 2995 0
57 20250401 182000 379995885 2995 2995 2995 2995 0
58 20250401 181900 379995885 2995 2995 2995 2995 0
59 20250401 181800 379995885 2995 2995 2995 2995 0
60 20250401 181700 379995885 2995 2995 2995 2995 0
61 20250401 181600 379995885 2995 2995 2995 2995 0
62 20250401 181500 379995885 2995 2995 2995 2995 4093
63 20250401 181400 379995885 2995 2995 2995 2995 0
64 20250401 181300 379995885 2995 2995 2995 2995 0
65 20250401 181200 379995885 2995 2995 2995 2995 0
66 20250401 181100 379995885 2995 2995 2995 2995 0
67 20250401 181000 379995885 2995 2995 2995 2995 0
68 20250401 180900 379995885 2995 2995 2995 2995 0
69 20250401 180800 379995885 2995 2995 2995 2995 0
70 20250401 180700 379995885 2995 2995 2995 2995 0
71 20250401 180600 379995885 2995 2995 2995 2995 0
72 20250401 180500 379995885 2995 2995 2995 2995 0
73 20250401 180400 379995885 2995 2995 2995 2995 0
74 20250401 180300 379995885 2995 2995 2995 2995 0
75 20250401 180200 379995885 2995 2995 2995 2995 0
76 20250401 180100 379995885 2995 2995 2995 2995 0
77 20250401 180000 379995885 2995 2995 2995 2995 0
78 20250401 175900 379995885 2995 2995 2995 2995 0
79 20250401 175800 379995885 2995 2995 2995 2995 0
80 20250401 175700 379995885 2995 2995 2995 2995 0
81 20250401 175600 379995885 2995 2995 2995 2995 0
82 20250401 175500 379995885 2995 2995 2995 2995 0
83 20250401 175400 379995885 2995 2995 2995 2995 0
84 20250401 175300 379995885 2995 2995 2995 2995 0
85 20250401 175200 379995885 2995 2995 2995 2995 0
86 20250401 175100 379995885 2995 2995 2995 2995 0
87 20250401 175000 379995885 2995 2995 2995 2995 0
88 20250401 174900 379995885 2995 2995 2995 2995 0
89 20250401 174800 379995885 2995 2995 2995 2995 0
90 20250401 174700 379995885 2995 2995 2995 2995 0
91 20250401 174600 379995885 2995 2995 2995 2995 0
92 20250401 174500 379995885 2995 2995 2995 2995 4093
93 20250401 174400 379995885 2995 2995 2995 2995 0
94 20250401 174300 379995885 2995 2995 2995 2995 0
95 20250401 174200 379995885 2995 2995 2995 2995 0
96 20250401 174100 379995885 2995 2995 2995 2995 0
97 20250401 174000 379995885 2995 2995 2995 2995 0
98 20250401 173900 379995885 2995 2995 2995 2995 0
99 20250401 173800 379995885 2995 2995 2995 2995 0
100 20250401 173700 379995885 2995 2995 2995 2995 0
101 20250401 173600 379995885 2995 2995 2995 2995 0
102 20250401 173500 379995885 2995 2995 2995 2995 0
103 20250401 173400 379995885 2995 2995 2995 2995 0
104 20250401 173300 379995885 2995 2995 2995 2995 0
105 20250401 173200 379995885 2995 2995 2995 2995 0
106 20250401 173100 379995885 2995 2995 2995 2995 0
107 20250401 173000 379995885 2995 2995 2995 2995 0
108 20250401 172900 379995885 2995 2995 2995 2995 0
109 20250401 172800 379995885 2995 2995 2995 2995 0
110 20250401 172700 379995885 2995 2995 2995 2995 0
111 20250401 172600 379995885 2995 2995 2995 2995 0
112 20250401 172500 379995885 2995 2995 2995 2995 0
113 20250401 172400 379995885 2995 2995 2995 2995 0
114 20250401 172300 379995885 2995 2995 2995 2995 0
115 20250401 172200 379995885 2995 2995 2995 2995 0
116 20250401 172100 379995885 2995 2995 2995 2995 0
117 20250401 172000 379995885 2995 2995 2995 2995 0
118 20250401 171900 379995885 2995 2995 2995 2995 0
119 20250401 171800 379995885 2995 2995 2995 2995 0
120 20250401 171700 379995885 2995 2995 2995 2995 0
121 20250401 171600 379995885 2995 2995 2995 2995 0
122 20250401 171500 379995885 2995 2995 2995 2995 4093
123 20250401 171400 379995885 2995 2995 2995 2995 0
124 20250401 171300 379995885 2995 2995 2995 2995 0
125 20250401 171200 379995885 2995 2995 2995 2995 0
126 20250401 171100 379995885 2995 2995 2995 2995 0
127 20250401 171000 379995885 2995 2995 2995 2995 0
128 20250401 170900 379995885 2995 2995 2995 2995 0
129 20250401 170800 379995885 2995 2995 2995 2995 0
130 20250401 170700 379995885 2995 2995 2995 2995 0
131 20250401 170600 379995885 2995 2995 2995 2995 0
132 20250401 170500 379995885 2995 2995 2995 2995 0
133 20250401 170400 379995885 2995 2995 2995 2995 0
134 20250401 170300 379995885 2995 2995 2995 2995 0
135 20250401 170200 379995885 2995 2995 2995 2995 0
136 20250401 170100 379995885 2995 2995 2995 2995 0
137 20250401 170000 379995885 2995 2995 2995 2995 0
138 20250401 165900 379995885 2995 2995 2995 2995 0
139 20250401 165800 379995885 2995 2995 2995 2995 0
140 20250401 165700 379995885 2995 2995 2995 2995 0
141 20250401 165600 379995885 2995 2995 2995 2995 0
142 20250401 165500 379995885 2995 2995 2995 2995 0
143 20250401 165400 379995885 2995 2995 2995 2995 0
144 20250401 165300 379995885 2995 2995 2995 2995 0
145 20250401 165200 379995885 2995 2995 2995 2995 0
146 20250401 165100 379995885 2995 2995 2995 2995 0
147 20250401 165000 379995885 2995 2995 2995 2995 0
148 20250401 164900 379995885 2995 2995 2995 2995 0
149 20250401 164800 379995885 2995 2995 2995 2995 0
150 20250401 164700 379995885 2995 2995 2995 2995 0
151 20250401 164600 379995885 2995 2995 2995 2995 0
152 20250401 164500 379995885 2995 2995 2995 2995 4093
153 20250401 164400 379995885 2995 2995 2995 2995 0
154 20250401 164300 379995885 2995 2995 2995 2995 0
155 20250401 164200 379995885 2995 2995 2995 2995 0
156 20250401 164100 379995885 2995 2995 2995 2995 0
157 20250401 164000 379995885 2995 2995 2995 2995 0
158 20250401 163900 379995885 2995 2995 2995 2995 0
159 20250401 163800 379995885 2995 2995 2995 2995 0
160 20250401 163700 379995885 2995 2995 2995 2995 0
161 20250401 163600 379995885 2995 2995 2995 2995 0
162 20250401 163500 379995885 2995 2995 2995 2995 0
163 20250401 163400 379995885 2995 2995 2995 2995 0
164 20250401 163300 379995885 2995 2995 2995 2995 0
165 20250401 163200 379995885 2995 2995 2995 2995 0
166 20250401 163100 379995885 2995 2995 2995 2995 0
167 20250401 163000 379995885 2995 2995 2995 2995 0
168 20250401 162900 379995885 2995 2995 2995 2995 0
169 20250401 162800 379995885 2995 2995 2995 2995 0
170 20250401 162700 379995885 2995 2995 2995 2995 0
171 20250401 162600 379995885 2995 2995 2995 2995 0
172 20250401 162500 379995885 2995 2995 2995 2995 0
173 20250401 162400 379995885 2995 2995 2995 2995 0
174 20250401 162300 379995885 2995 2995 2995 2995 0
175 20250401 162200 379995885 2995 2995 2995 2995 0
176 20250401 162100 379995885 2995 2995 2995 2995 0
177 20250401 162000 379995885 2995 2995 2995 2995 0
178 20250401 161900 379995885 2995 2995 2995 2995 0
179 20250401 161800 379995885 2995 2995 2995 2995 0
180 20250401 161700 379995885 2995 2995 2995 2995 0
181 20250401 161600 379995885 2995 2995 2995 2995 0
182 20250401 161500 379995885 2995 2995 2995 2995 4093
183 20250401 161400 379995885 2995 2995 2995 2995 0
184 20250401 161300 379995885 2995 2995 2995 2995 0
185 20250401 161200 379995885 2995 2995 2995 2995 0
186 20250401 161100 379995885 2995 2995 2995 2995 0
187 20250401 161000 379995885 2995 2995 2995 2995 0
188 20250401 160900 379995885 2995 2995 2995 2995 0
189 20250401 160800 379995885 2995 2995 2995 2995 0
190 20250401 160700 379995885 2995 2995 2995 2995 0
191 20250401 160600 379995885 2995 2995 2995 2995 0
192 20250401 160500 379995885 2995 2995 2995 2995 0
193 20250401 160400 379995885 2995 2995 2995 2995 0
194 20250401 160300 379995885 2995 2995 2995 2995 0
195 20250401 160200 379995885 2995 2995 2995 2995 0
196 20250401 160100 379995885 2995 2995 2995 2995 0
197 20250401 160000 379995885 2995 2995 2995 2995 0
198 20250401 155900 379995885 2995 2995 2995 2995 0
199 20250401 155800 379995885 2995 2995 2995 2995 0
200 20250401 155700 379995885 2995 2995 2995 2995 0
201 20250401 155600 379995885 2995 2995 2995 2995 0
202 20250401 155500 379995885 2995 2995 2995 2995 0
203 20250401 155400 379995885 2995 2995 2995 2995 0
204 20250401 155300 379995885 2995 2995 2995 2995 0
205 20250401 155200 379995885 2995 2995 2995 2995 0
206 20250401 155100 379995885 2995 2995 2995 2995 0
207 20250401 155000 379995885 2995 2995 2995 2995 0
208 20250401 154900 379995885 2995 2995 2995 2995 0
209 20250401 154800 379995885 2995 2995 2995 2995 0
210 20250401 154700 379995885 2995 2995 2995 2995 0
211 20250401 154600 379995885 2995 2995 2995 2995 0
212 20250401 154500 379995885 2995 2995 2995 2995 4093
213 20250401 154400 379995885 2995 2995 2995 2995 0
214 20250401 154300 379995885 2995 2995 2995 2995 0
215 20250401 154200 379995885 2995 2995 2995 2995 0
216 20250401 154100 379995885 2995 2995 2995 2995 0
217 20250401 154000 379995885 2995 2995 2995 2995 0
218 20250401 153900 379995885 2995 2995 2995 2995 0
219 20250401 153800 379995885 2995 2995 2995 2995 0
220 20250401 153700 379995885 2995 2995 2995 2995 0
221 20250401 153600 379995885 2995 2995 2995 2995 0
222 20250401 153500 379995885 2995 2995 2995 2995 0
223 20250401 153400 379995885 2995 2995 2995 2995 0
224 20250401 153300 379995885 2995 2995 2995 2995 0
225 20250401 153200 379995885 2995 2995 2995 2995 0
226 20250401 153100 379995885 2995 2995 2995 2995 0
227 20250401 153000 379995885 2995 2995 2995 2995 4093
228 20250401 152900 367737350 2985 2985 2985 2985 0
229 20250401 152800 367737350 2985 2985 2985 2985 0
230 20250401 152700 367737350 2985 2985 2985 2985 0
231 20250401 152600 367737350 2985 2985 2985 2985 0
232 20250401 152500 367737350 2985 2985 2985 2985 0
233 20250401 152400 367737350 2985 2985 2985 2985 0
234 20250401 152300 367737350 2985 2985 2985 2985 0
235 20250401 152200 367737350 2985 2985 2985 2985 0
236 20250401 152100 367737350 2985 2985 2985 2985 0
237 20250401 152000 367737350 2985 2985 2985 2985 0
238 20250401 151900 367737350 2985 2985 2985 2985 0
239 20250401 151800 367737350 2985 2985 2985 2985 0
240 20250401 151700 367737350 2985 2985 2985 2985 0
241 20250401 151600 367737350 2985 2975 2985 2975 197
242 20250401 151500 367150975 2985 2985 2985 2985 280
243 20250401 151400 366315175 2985 2985 2985 2985 100
244 20250401 151300 366016675 2985 2985 2985 2985 100
245 20250401 151200 365718175 2985 2980 2985 2980 130
246 20250401 151100 365330625 2980 2980 2980 2980 200
247 20250401 151000 364734625 2980 2980 2980 2980 70
248 20250401 150900 364526025 2980 2980 2980 2980 2
249 20250401 150800 364520065 2970 2970 2970 2970 1033
250 20250401 150700 361452055 2970 2970 2970 2970 6
251 20250401 150600 361434235 2970 2970 2970 2970 0
252 20250401 150500 361434235 2970 2970 2970 2970 0
253 20250401 150400 361434235 2970 2970 2970 2970 0
254 20250401 150300 361434235 2970 2970 2970 2970 0
255 20250401 150200 361434235 2970 2970 2970 2970 0
256 20250401 150100 361434235 2970 2965 2975 2965 728
257 20250401 150000 359275220 2965 2965 2970 2965 681
258 20250401 145900 357256015 2965 2965 2965 2965 4995
259 20250401 145800 342445840 2965 2965 2965 2965 0
260 20250401 145700 342445840 2965 2965 2965 2965 1
261 20250401 145600 342442875 2965 2965 2965 2965 227
262 20250401 145500 341769820 2975 2975 2975 2975 1
263 20250401 145400 341766845 2965 2965 2965 2965 0
264 20250401 145300 341766845 2965 2965 2965 2965 226
265 20250401 145200 341096755 2965 2970 2970 2965 5
266 20250401 145100 341081925 2965 2965 2965 2965 0
267 20250401 145000 341081925 2965 2965 2965 2965 226
268 20250401 144900 340411835 2965 2965 2965 2965 0
269 20250401 144800 340411835 2965 2965 2965 2965 0
270 20250401 144700 340411835 2965 2975 2975 2965 230
271 20250401 144600 339729630 2975 2975 2975 2975 10
272 20250401 144500 339699880 2965 2965 2965 2965 0
273 20250401 144400 339699880 2965 2965 2965 2965 0
274 20250401 144300 339699880 2965 2965 2965 2965 0
275 20250401 144200 339699880 2965 2965 2965 2965 0
276 20250401 144100 339699880 2965 2970 2970 2965 226
277 20250401 144000 339029730 2965 2965 2965 2965 0
278 20250401 143900 339029730 2965 2965 2965 2965 0
279 20250401 143800 339029730 2965 2965 2965 2965 227
280 20250401 143700 338356675 2975 2975 2975 2975 0
281 20250401 143600 338356675 2975 2975 2975 2975 2
282 20250401 143500 338350725 2965 2965 2965 2965 208
283 20250401 143400 337734005 2970 2970 2970 2970 19
284 20250401 143300 337677575 2975 2975 2975 2975 0
285 20250401 143200 337677575 2975 2970 2975 2970 51
286 20250401 143100 337526100 2965 2970 2970 2965 226
287 20250401 143000 336856000 2965 2965 2965 2965 0
288 20250401 142900 336856000 2965 2965 2965 2965 0
289 20250401 142800 336856000 2965 2970 2970 2965 226
290 20250401 142700 336185660 2965 2965 2965 2965 0
291 20250401 142600 336185660 2965 2965 2965 2965 0
292 20250401 142500 336185660 2965 2965 2965 2965 227
293 20250401 142400 335512605 2980 2980 2980 2980 0
294 20250401 142300 335512605 2980 2980 2980 2980 0
295 20250401 142200 335512605 2980 2980 2980 2965 325
296 20250401 142100 334546450 2970 2970 2970 2970 0
297 20250401 142000 334546450 2970 2970 2970 2970 454
298 20250401 141900 333198070 2965 2965 2965 2965 226
299 20250401 141800 332527980 2965 2965 2965 2965 0
300 20250401 141700 332527980 2965 2965 2965 2965 0
301 20250401 141600 332527980 2965 2965 2965 2965 227
302 20250401 141500 331854925 2970 2970 2970 2970 76
303 20250401 141400 331629205 2970 2970 2970 2970 0
304 20250401 141300 331629205 2970 2970 2970 2970 227
305 20250401 141200 330955015 2975 2975 2975 2975 0
306 20250401 141100 330955015 2975 2975 2975 2975 5
307 20250401 141000 330940140 2980 2970 2980 2970 601
308 20250401 140900 329155160 2970 2980 2980 2970 781
309 20250401 140800 326835550 2975 2975 2975 2975 1168
310 20250401 140700 323360750 2975 2975 2975 2975 5
311 20250401 140600 323345875 2970 2975 2975 2970 338
312 20250401 140500 322341455 2975 2975 2975 2975 1
313 20250401 140400 322338480 2965 2965 2965 2965 0
314 20250401 140300 322338480 2965 2965 2965 2965 226
315 20250401 140200 321668390 2965 2965 2965 2965 0
316 20250401 140100 321668390 2965 2965 2965 2965 0
317 20250401 140000 321668390 2965 2965 2965 2965 226
318 20250401 135900 320998300 2965 2965 2965 2965 0
319 20250401 135800 320998300 2965 2965 2965 2965 0
320 20250401 135700 320998300 2965 2970 2970 2965 227
321 20250401 135600 320324745 2965 2965 2965 2965 0
322 20250401 135500 320324745 2965 2965 2965 2965 0
323 20250401 135400 320324745 2965 2965 2965 2965 297
324 20250401 135300 319444140 2965 2965 2965 2965 70
325 20250401 135200 319236590 2965 2965 2965 2965 0
326 20250401 135100 319236590 2965 2965 2965 2965 227
327 20250401 135000 318563535 2965 2965 2965 2965 0
328 20250401 134900 318563535 2965 2965 2965 2965 0
329 20250401 134800 318563535 2965 2965 2965 2965 227
330 20250401 134700 317890480 2965 2965 2965 2965 0
331 20250401 134600 317890480 2965 2965 2965 2965 0
332 20250401 134500 317890480 2965 2965 2965 2965 0
333 20250401 134400 317890480 2965 2965 2965 2965 226
334 20250401 134300 317220390 2965 2965 2965 2965 0
335 20250401 134200 317220390 2965 2965 2965 2965 0
336 20250401 134100 317220390 2965 2965 2965 2965 242
337 20250401 134000 316502860 2965 2965 2965 2965 0
338 20250401 133900 316502860 2965 2965 2965 2965 0
339 20250401 133800 316502860 2965 2965 2965 2965 226
340 20250401 133700 315832770 2965 2965 2965 2965 0
341 20250401 133600 315832770 2965 2965 2965 2965 0
342 20250401 133500 315832770 2965 2970 2970 2965 226
343 20250401 133400 315162630 2965 2965 2965 2965 0
344 20250401 133300 315162630 2965 2965 2965 2965 0
345 20250401 133200 315162630 2965 2970 2970 2965 226
346 20250401 133100 314491695 2970 2970 2970 2970 0
347 20250401 133000 314491695 2970 2970 2970 2970 0
348 20250401 132900 314491695 2970 2980 2980 2970 230
349 20250401 132800 313808565 2980 2970 2980 2970 710
350 20250401 132700 311699765 2980 2980 2980 2980 4
351 20250401 132600 311687845 2970 2970 2970 2970 227
352 20250401 132500 311013655 2980 2980 2980 2980 0
353 20250401 132400 311013655 2980 2980 2980 2980 0
354 20250401 132300 311013655 2980 2980 2980 2980 0
355 20250401 132200 311013655 2980 2970 2980 2970 738
356 20250401 132100 308820545 2980 2980 2980 2980 0
357 20250401 132000 308820545 2980 2980 2980 2980 18
358 20250401 131900 308766905 2965 2970 2970 2965 226
359 20250401 131800 308096725 2965 2965 2965 2965 0
360 20250401 131700 308096725 2965 2965 2965 2965 0
361 20250401 131600 308096725 2965 2965 2965 2965 227
362 20250401 131500 307423670 2965 2965 2965 2965 45
363 20250401 131400 307290245 2965 2965 2965 2965 0
364 20250401 131300 307290245 2965 2970 2970 2965 227
365 20250401 131200 306617115 2965 2965 2965 2965 0
366 20250401 131100 306617115 2965 2965 2965 2965 0
367 20250401 131000 306617115 2965 2965 2965 2965 227
368 20250401 130900 305944060 2965 2965 2965 2965 0
369 20250401 130800 305944060 2965 2965 2965 2965 0
370 20250401 130700 305944060 2965 2970 2970 2965 226
371 20250401 130600 305273590 2970 2970 2970 2970 0
372 20250401 130500 305273590 2970 2970 2970 2970 0
373 20250401 130400 305273590 2970 2970 2970 2970 674
374 20250401 130300 303271810 2970 2970 2970 2970 0
375 20250401 130200 303271810 2970 2970 2970 2970 0
376 20250401 130100 303271810 2970 2970 2970 2970 226
377 20250401 130000 302600590 2980 2980 2980 2980 0
378 20250401 125900 302600590 2980 2980 2980 2980 0
379 20250401 125800 302600590 2980 2980 2980 2980 1
380 20250401 125700 302597610 2970 2970 2970 2970 233
381 20250401 125600 301905600 2970 2970 2970 2970 0
382 20250401 125500 301905600 2970 2970 2970 2970 7
383 20250401 125400 301884810 2970 2970 2970 2970 227
384 20250401 125300 301210620 2970 2970 2970 2970 0
385 20250401 125200 301210620 2970 2970 2970 2970 125
386 20250401 125100 300839370 2970 2970 2970 2970 227
387 20250401 125000 300165180 2970 2970 2970 2970 0
388 20250401 124900 300165180 2970 2970 2970 2970 0
389 20250401 124800 300165180 2970 2970 2970 2970 226
390 20250401 124700 299493960 2965 2965 2965 2965 0
391 20250401 124600 299493960 2965 2965 2965 2965 0
392 20250401 124500 299493960 2965 2965 2965 2965 226
393 20250401 124400 298823870 2980 2980 2980 2980 0
394 20250401 124300 298823870 2980 2980 2980 2980 0
395 20250401 124200 298823870 2980 2975 2980 2965 228
396 20250401 124100 298146940 2980 2980 2980 2980 0
397 20250401 124000 298146940 2980 2980 2980 2980 1
398 20250401 123900 298143960 2970 2970 2970 2970 227
399 20250401 123800 297469770 2985 2975 2985 2970 2041
400 20250401 123700 291407535 2970 2975 2975 2970 1200
401 20250401 123600 287843035 2980 2980 2980 2980 10
402 20250401 123500 287813235 2970 2985 2985 2970 228
403 20250401 123400 287135990 2980 2970 2980 2970 990
404 20250401 123300 284195090 2970 2970 2970 2970 0
405 20250401 123200 284195090 2970 2975 2975 2970 226
406 20250401 123100 283523855 2970 2970 2970 2970 0
407 20250401 123000 283523855 2970 2970 2970 2970 0
408 20250401 122900 283523855 2970 2970 2970 2970 226
409 20250401 122800 282852635 2970 2970 2970 2970 0
410 20250401 122700 282852635 2970 2970 2970 2970 100
411 20250401 122600 282555635 2970 2975 2975 2970 226
412 20250401 122500 281884105 2980 2980 2980 2980 1
413 20250401 122400 281881125 2970 2970 2970 2970 0
414 20250401 122300 281881125 2970 2980 2980 2970 227
415 20250401 122200 281206315 2985 2985 2985 2985 5
416 20250401 122100 281191390 2980 2980 2980 2980 0
417 20250401 122000 281191390 2980 2980 2980 2980 43
418 20250401 121900 281063250 2985 2980 2985 2980 105
419 20250401 121800 280750300 2980 2980 2980 2980 0
420 20250401 121700 280750300 2980 2980 2980 2980 0
421 20250401 121600 280750300 2980 2980 2980 2980 10
422 20250401 121500 280720500 2965 2965 2965 2965 0
423 20250401 121400 280720500 2965 2965 2965 2965 0
424 20250401 121300 280720500 2965 2970 2970 2965 470
425 20250401 121200 279325935 2970 2970 2970 2970 0
426 20250401 121100 279325935 2970 2970 2970 2970 9
427 20250401 121000 279299205 2970 2970 2970 2970 21
428 20250401 120900 279236835 2970 2970 2970 2970 0
429 20250401 120800 279236835 2970 2970 2970 2970 0
430 20250401 120700 279236835 2970 2970 2970 2970 226
431 20250401 120600 278565615 2980 2980 2980 2970 1314
432 20250401 120500 274657895 2970 2970 2970 2970 0
433 20250401 120400 274657895 2970 2975 2975 2970 442
434 20250401 120300 273345000 2985 2985 2985 2985 0
435 20250401 120200 273345000 2985 2970 2985 2970 689
436 20250401 120100 271297735 2965 2965 2965 2965 226
437 20250401 120000 270627645 2970 2970 2970 2970 0
438 20250401 115900 270627645 2970 2970 2970 2970 20
439 20250401 115800 270568245 2965 2965 2965 2965 226
440 20250401 115700 269898155 2970 2970 2970 2970 0
441 20250401 115600 269898155 2970 2970 2970 2970 12
442 20250401 115500 269862515 2970 2970 2970 2970 388
443 20250401 115400 268710155 2980 2980 2980 2980 0
444 20250401 115300 268710155 2980 2980 2980 2980 10
445 20250401 115200 268680355 2980 2970 2980 2970 228
446 20250401 115100 268003185 2980 2980 2980 2980 0
447 20250401 115000 268003185 2980 2980 2980 2980 1
448 20250401 114900 268000205 2975 2980 2980 2975 101
449 20250401 114800 267699725 2970 2970 2970 2970 226
450 20250401 114700 267028505 2980 2980 2980 2980 0
451 20250401 114600 267028505 2980 2980 2980 2980 1
452 20250401 114500 267025525 2970 2975 2975 2970 226
453 20250401 114400 266354255 2980 2980 2980 2980 0
454 20250401 114300 266354255 2980 2980 2980 2980 1
455 20250401 114200 266351275 2970 2975 2975 2970 226
456 20250401 114100 265680035 2980 2980 2980 2980 1
457 20250401 114000 265677055 2970 2970 2970 2970 0
458 20250401 113900 265677055 2970 2970 2970 2970 226
459 20250401 113800 265005835 2980 2980 2980 2980 0
460 20250401 113700 265005835 2980 2980 2980 2980 0
461 20250401 113600 265005835 2980 2970 2980 2970 515
462 20250401 113500 263476185 2970 2970 2975 2970 668
463 20250401 113400 261488985 2970 2970 2970 2970 20
464 20250401 113300 261429585 2970 2980 2980 2970 237
465 20250401 113200 260724875 2970 2970 2970 2970 4078
466 20250401 113100 248613215 2975 2980 2980 2975 10000
467 20250401 113000 218861455 2975 2975 2975 2975 227
468 20250401 112900 218186130 2990 2990 2990 2990 0
469 20250401 112800 218186130 2990 2990 2990 2990 8
470 20250401 112700 218162210 2990 2980 2990 2975 256
471 20250401 112600 217400110 2990 2990 2990 2990 0
472 20250401 112500 217400110 2990 2990 2990 2990 0
473 20250401 112400 217400110 2990 2990 2990 2990 101
474 20250401 112300 217098120 2975 2985 2990 2975 232
475 20250401 112200 216407830 2970 2970 2970 2970 0
476 20250401 112100 216407830 2970 2970 2970 2970 0
477 20250401 112000 216407830 2970 2985 2985 2970 229
478 20250401 111900 215726955 2990 2985 2990 2985 48
479 20250401 111800 215583670 2985 2985 2985 2985 1
480 20250401 111700 215580685 2970 2975 2975 2970 226
481 20250401 111600 214908965 2985 2980 2985 2980 10
482 20250401 111500 214879140 2980 2975 2980 2975 41
483 20250401 111400 214757160 2970 2970 2970 2970 327
484 20250401 111300 213785970 2980 2980 2980 2980 0
485 20250401 111200 213785970 2980 2980 2980 2980 0
486 20250401 111100 213785970 2980 2975 2980 2975 500
487 20250401 111000 212297100 2980 2980 2980 2980 0
488 20250401 110900 212297100 2980 2975 2980 2970 11701
489 20250401 110800 177543990 2980 2980 2980 2970 286
490 20250401 110700 176694120 2980 2980 2980 2980 29
491 20250401 110600 176607700 2980 2980 2980 2980 0
492 20250401 110500 176607700 2980 2980 2980 2975 228
493 20250401 110400 175929340 2985 2985 2985 2985 1
494 20250401 110300 175926355 2980 2975 2980 2975 5000
495 20250401 110200 161026605 2980 2980 2980 2980 50
496 20250401 110100 160877605 2970 2980 2980 2970 1107
497 20250401 110000 157584235 2970 2970 2970 2970 30
498 20250401 105900 157495135 2980 2980 2980 2980 1
499 20250401 105800 157492155 2970 2970 2970 2970 8227
500 20250401 105700 133057965 2970 2970 2970 2970 668
501 20250401 105600 131074005 2965 2965 2965 2965 0
502 20250401 105500 131074005 2965 2965 2965 2965 226
503 20250401 105400 130403915 2970 2970 2970 2970 4
504 20250401 105300 130392035 2975 2975 2975 2975 0
505 20250401 105200 130392035 2975 2970 2975 2965 228
506 20250401 105100 129715955 2980 2980 2980 2980 0
507 20250401 105000 129715955 2980 2975 2980 2975 135
508 20250401 104900 129314315 2975 2975 2975 2965 230
509 20250401 104800 128632335 2960 2960 2960 2960 0
510 20250401 104700 128632335 2960 2960 2960 2960 1
511 20250401 104600 128629375 2975 2965 2975 2960 876
512 20250401 104500 126026605 2975 2975 2975 2975 1
513 20250401 104400 126023630 2960 2960 2960 2960 63
514 20250401 104300 125837150 2960 2970 2970 2960 815
515 20250401 104200 123424150 2980 2980 2980 2980 0
516 20250401 104100 123424150 2980 2980 2980 2980 0
517 20250401 104000 123424150 2980 2965 2980 2965 855
518 20250401 103900 120889060 2985 2965 2985 2965 7191
519 20250401 103800 99566725 2970 2970 2970 2970 2
520 20250401 103700 99560785 2970 2970 2970 2970 275
521 20250401 103600 98744035 2970 2970 2970 2970 11906
522 20250401 103500 63383215 2985 2985 2985 2985 0
523 20250401 103400 63383215 2985 2970 2985 2970 87
524 20250401 103300 63124810 2965 2975 2975 2965 226
525 20250401 103200 62454100 2985 2985 2985 2985 0
526 20250401 103100 62454100 2985 2985 2985 2985 1
527 20250401 103000 62451115 2965 2970 2970 2965 227
528 20250401 102900 61777985 2985 2980 2985 2980 2
529 20250401 102800 61772020 2985 2985 2985 2985 0
530 20250401 102700 61772020 2985 2975 2985 2965 337
531 20250401 102600 60772105 2985 2980 2985 2980 7
532 20250401 102500 60751230 2985 2985 2985 2985 1
533 20250401 102400 60748245 2970 2980 2980 2970 346
534 20250401 102300 59720515 2985 2985 2985 2985 0
535 20250401 102200 59720515 2985 2985 2985 2985 1
536 20250401 102100 59717530 2965 2980 2980 2965 1727
537 20250401 102000 54596050 2990 2990 2990 2990 0
538 20250401 101900 54596050 2990 2990 2990 2990 0
539 20250401 101800 54596050 2990 2980 2990 2965 228
540 20250401 101700 53919190 2990 2990 2990 2990 0
541 20250401 101600 53919190 2990 2990 2990 2990 1
542 20250401 101500 53916200 2980 2970 2980 2965 849
543 20250401 101400 51397525 2980 2980 2980 2980 1
544 20250401 101300 51394545 2970 2970 2970 2970 63
545 20250401 101200 51207435 2980 2980 2980 2980 1
546 20250401 101100 51204455 2970 2970 2970 2970 227
547 20250401 101000 50530265 2980 2980 2980 2980 1
548 20250401 100900 50527285 2990 2990 2990 2990 101
549 20250401 100800 50225295 2965 2980 2980 2965 226
550 20250401 100700 49555090 2990 2990 2990 2990 200
551 20250401 100600 48957090 2965 2965 2965 2965 0
552 20250401 100500 48957090 2965 2975 2975 2965 227
553 20250401 100400 48283795 2980 2980 2980 2980 0
554 20250401 100300 48283795 2980 2980 2980 2980 1
555 20250401 100200 48280815 2960 2985 2985 2960 1557
556 20250401 100100 43669075 2980 2980 2980 2980 10
557 20250401 100000 43639275 2980 2990 2990 2980 2
558 20250401 095900 43633305 2960 2975 2975 2960 228
559 20250401 095800 42957800 2985 2985 2985 2985 0
560 20250401 095700 42957800 2985 2960 2985 2960 230
561 20250401 095600 42275685 2955 2965 2965 2955 1255
562 20250401 095500 38561920 2975 2975 2975 2975 19
563 20250401 095400 38505395 2975 2970 2975 2965 77
564 20250401 095300 38276760 2960 2970 2970 2960 2723
565 20250401 095200 30205415 2980 2980 2980 2980 0
566 20250401 095100 30205415 2980 2970 2980 2970 403
567 20250401 095000 29008495 2970 2980 2980 2970 526
568 20250401 094900 27445950 2990 2990 2990 2990 0
569 20250401 094800 27445950 2990 2990 2990 2990 0
570 20250401 094700 27445950 2990 2990 2990 2990 36
571 20250401 094600 27338310 2980 2980 2980 2980 2
572 20250401 094500 27332350 2990 2990 2990 2990 0
573 20250401 094400 27332350 2990 2990 2990 2990 0
574 20250401 094300 27332350 2990 2990 2990 2990 1
575 20250401 094200 27329360 2975 2980 2980 2975 63
576 20250401 094100 27141835 2990 2990 2990 2990 1
577 20250401 094000 27138845 2990 2985 2990 2985 352
578 20250401 093900 26087370 2985 2975 2985 2975 90
579 20250401 093800 25819610 2975 2975 2975 2975 101
580 20250401 093700 25519135 2975 2975 2975 2975 200
581 20250401 093600 24924135 2975 2975 2975 2975 0
582 20250401 093500 24924135 2975 2975 2975 2975 106
583 20250401 093400 24608785 2975 2975 2975 2975 99
584 20250401 093300 24314260 2975 2975 2975 2970 75
585 20250401 093200 24091255 2970 2975 2975 2970 1169
586 20250401 093100 20618485 2975 2985 2985 2975 217
587 20250401 093000 19972860 2985 2985 2985 2985 3
588 20250401 092900 19963905 2985 2985 2985 2985 0
589 20250401 092800 19963905 2985 2985 2985 2980 3
590 20250401 092700 19954955 2980 2980 2980 2980 2
591 20250401 092600 19948995 2985 2980 2985 2975 1161
592 20250401 092500 16491460 2990 2980 2990 2980 797
593 20250401 092400 14116390 2985 2995 2995 2985 1028
594 20250401 092300 11045140 2990 2990 2990 2990 1
595 20250401 092200 11042150 2990 2985 2990 2985 24
596 20250401 092100 10970505 2985 2995 2995 2985 371
597 20250401 092000 9863000 2990 2990 2990 2990 30
598 20250401 091900 9773300 2990 2990 2990 2990 0
599 20250401 091800 9773300 2990 2990 2990 2990 0
600 20250401 091700 9773300 2990 2990 2990 2990 0
601 20250401 091600 9773300 2990 2995 2995 2990 110
602 20250401 091500 9444350 2995 2995 2995 2995 0
603 20250401 091400 9444350 2995 2995 2995 2995 0
604 20250401 091300 9444350 2995 2995 2995 2995 190
605 20250401 091200 8875300 2995 2995 2995 2995 0
606 20250401 091100 8875300 2995 2995 2995 2995 10
607 20250401 091000 8845350 3000 3000 3000 3000 0
608 20250401 090900 8845350 3000 3000 3000 3000 0
609 20250401 090800 8845350 3000 3000 3000 3000 0
610 20250401 090700 8845350 3000 3000 3000 3000 4
611 20250401 090600 8833350 3005 3005 3005 3005 1
612 20250401 090500 8830345 3000 3000 3000 3000 200
613 20250401 090400 8230345 3000 3000 3000 3000 0
614 20250401 090300 8230345 3000 3000 3000 3000 100
615 20250401 090200 7930345 3000 3000 3000 3000 4
616 20250401 090100 7918345 2975 2975 2975 2975 596
617 20250401 090000 6145245 3000 2980 3000 2980 2062

1
019180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18000000,0,54450000000,0.00
20250327,0,18000000,0,54900000000,0.00
20250326,0,18000000,0,57060000000,0.00
20250325,0,18000000,0,57330000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18000000 0 54450000000 0.00
3 20250327 0 18000000 0 54900000000 0.00
4 20250326 0 18000000 0 57060000000 0.00
5 20250325 0 18000000 0 57330000000 0.00