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

624
027050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,370772753,2300,2300,2300,2300,1136
20250401,192100,370772753,2300,2300,2300,2300,0
20250401,192000,370772753,2300,2300,2300,2300,0
20250401,191900,370772753,2300,2300,2300,2300,0
20250401,191800,370772753,2300,2300,2300,2300,0
20250401,191700,370772753,2300,2300,2300,2300,0
20250401,191600,370772753,2300,2300,2300,2300,0
20250401,191500,370772753,2300,2300,2300,2300,0
20250401,191400,370772753,2300,2300,2300,2300,0
20250401,191300,370772753,2300,2300,2300,2300,0
20250401,191200,370772753,2300,2300,2300,2300,0
20250401,191100,370772753,2300,2300,2300,2300,0
20250401,191000,370772753,2300,2300,2300,2300,0
20250401,190900,370772753,2300,2300,2300,2300,0
20250401,190800,370772753,2300,2300,2300,2300,0
20250401,190700,370772753,2300,2300,2300,2300,0
20250401,190600,370772753,2300,2300,2300,2300,0
20250401,190500,370772753,2300,2300,2300,2300,0
20250401,190400,370772753,2300,2300,2300,2300,0
20250401,190300,370772753,2300,2300,2300,2300,0
20250401,190200,370772753,2300,2300,2300,2300,0
20250401,190100,370772753,2300,2300,2300,2300,0
20250401,190000,370772753,2300,2300,2300,2300,0
20250401,185900,370772753,2300,2300,2300,2300,0
20250401,185800,370772753,2300,2300,2300,2300,0
20250401,185700,370772753,2300,2300,2300,2300,0
20250401,185600,370772753,2300,2300,2300,2300,0
20250401,185500,370772753,2300,2300,2300,2300,0
20250401,185400,370772753,2300,2300,2300,2300,0
20250401,185300,370772753,2300,2300,2300,2300,0
20250401,185200,370772753,2300,2300,2300,2300,1136
20250401,185100,370772753,2300,2300,2300,2300,0
20250401,185000,370772753,2300,2300,2300,2300,0
20250401,184900,370772753,2300,2300,2300,2300,0
20250401,184800,370772753,2300,2300,2300,2300,0
20250401,184700,370772753,2300,2300,2300,2300,0
20250401,184600,370772753,2300,2300,2300,2300,0
20250401,184500,370772753,2300,2300,2300,2300,0
20250401,184400,370772753,2300,2300,2300,2300,0
20250401,184300,370772753,2300,2300,2300,2300,0
20250401,184200,370772753,2300,2300,2300,2300,0
20250401,184100,370772753,2300,2300,2300,2300,0
20250401,184000,370772753,2300,2300,2300,2300,0
20250401,183900,370772753,2300,2300,2300,2300,0
20250401,183800,370772753,2300,2300,2300,2300,0
20250401,183700,370772753,2300,2300,2300,2300,0
20250401,183600,370772753,2300,2300,2300,2300,0
20250401,183500,370772753,2300,2300,2300,2300,0
20250401,183400,370772753,2300,2300,2300,2300,0
20250401,183300,370772753,2300,2300,2300,2300,0
20250401,183200,370772753,2300,2300,2300,2300,0
20250401,183100,370772753,2300,2300,2300,2300,0
20250401,183000,370772753,2300,2300,2300,2300,0
20250401,182900,370772753,2300,2300,2300,2300,0
20250401,182800,370772753,2300,2300,2300,2300,0
20250401,182700,370772753,2300,2300,2300,2300,0
20250401,182600,370772753,2300,2300,2300,2300,0
20250401,182500,370772753,2300,2300,2300,2300,0
20250401,182400,370772753,2300,2300,2300,2300,0
20250401,182300,370772753,2300,2300,2300,2300,0
20250401,182200,370772753,2300,2300,2300,2300,1136
20250401,182100,370772753,2300,2300,2300,2300,0
20250401,182000,370772753,2300,2300,2300,2300,0
20250401,181900,370772753,2300,2300,2300,2300,0
20250401,181800,370772753,2300,2300,2300,2300,0
20250401,181700,370772753,2300,2300,2300,2300,0
20250401,181600,370772753,2300,2300,2300,2300,0
20250401,181500,370772753,2300,2300,2300,2300,0
20250401,181400,370772753,2300,2300,2300,2300,0
20250401,181300,370772753,2300,2300,2300,2300,0
20250401,181200,370772753,2300,2300,2300,2300,0
20250401,181100,370772753,2300,2300,2300,2300,0
20250401,181000,370772753,2300,2300,2300,2300,0
20250401,180900,370772753,2300,2300,2300,2300,0
20250401,180800,370772753,2300,2300,2300,2300,0
20250401,180700,370772753,2300,2300,2300,2300,0
20250401,180600,370772753,2300,2300,2300,2300,0
20250401,180500,370772753,2300,2300,2300,2300,0
20250401,180400,370772753,2300,2300,2300,2300,0
20250401,180300,370772753,2300,2300,2300,2300,0
20250401,180200,370772753,2300,2300,2300,2300,0
20250401,180100,370772753,2300,2300,2300,2300,0
20250401,180000,370772753,2300,2300,2300,2300,0
20250401,175900,370772753,2300,2300,2300,2300,0
20250401,175800,370772753,2300,2300,2300,2300,0
20250401,175700,370772753,2300,2300,2300,2300,0
20250401,175600,370772753,2300,2300,2300,2300,0
20250401,175500,370772753,2300,2300,2300,2300,0
20250401,175400,370772753,2300,2300,2300,2300,0
20250401,175300,370772753,2300,2300,2300,2300,0
20250401,175200,370772753,2300,2300,2300,2300,1136
20250401,175100,370772753,2300,2300,2300,2300,0
20250401,175000,370772753,2300,2300,2300,2300,0
20250401,174900,370772753,2300,2300,2300,2300,0
20250401,174800,370772753,2300,2300,2300,2300,0
20250401,174700,370772753,2300,2300,2300,2300,0
20250401,174600,370772753,2300,2300,2300,2300,0
20250401,174500,370772753,2300,2300,2300,2300,0
20250401,174400,370772753,2300,2300,2300,2300,0
20250401,174300,370772753,2300,2300,2300,2300,0
20250401,174200,370772753,2300,2300,2300,2300,0
20250401,174100,370772753,2300,2300,2300,2300,0
20250401,174000,370772753,2300,2300,2300,2300,0
20250401,173900,370772753,2300,2300,2300,2300,0
20250401,173800,370772753,2300,2300,2300,2300,0
20250401,173700,370772753,2300,2300,2300,2300,0
20250401,173600,370772753,2300,2300,2300,2300,0
20250401,173500,370772753,2300,2300,2300,2300,0
20250401,173400,370772753,2300,2300,2300,2300,0
20250401,173300,370772753,2300,2300,2300,2300,0
20250401,173200,370772753,2300,2300,2300,2300,0
20250401,173100,370772753,2300,2300,2300,2300,0
20250401,173000,370772753,2300,2300,2300,2300,0
20250401,172900,370772753,2300,2300,2300,2300,0
20250401,172800,370772753,2300,2300,2300,2300,0
20250401,172700,370772753,2300,2300,2300,2300,0
20250401,172600,370772753,2300,2300,2300,2300,0
20250401,172500,370772753,2300,2300,2300,2300,0
20250401,172400,370772753,2300,2300,2300,2300,0
20250401,172300,370772753,2300,2300,2300,2300,0
20250401,172200,370772753,2300,2300,2300,2300,1136
20250401,172100,370772753,2300,2300,2300,2300,0
20250401,172000,370772753,2300,2300,2300,2300,0
20250401,171900,370772753,2300,2300,2300,2300,0
20250401,171800,370772753,2300,2300,2300,2300,0
20250401,171700,370772753,2300,2300,2300,2300,0
20250401,171600,370772753,2300,2300,2300,2300,0
20250401,171500,370772753,2300,2300,2300,2300,0
20250401,171400,370772753,2300,2300,2300,2300,0
20250401,171300,370772753,2300,2300,2300,2300,0
20250401,171200,370772753,2300,2300,2300,2300,0
20250401,171100,370772753,2300,2300,2300,2300,0
20250401,171000,370772753,2300,2300,2300,2300,0
20250401,170900,370772753,2300,2300,2300,2300,0
20250401,170800,370772753,2300,2300,2300,2300,0
20250401,170700,370772753,2300,2300,2300,2300,0
20250401,170600,370772753,2300,2300,2300,2300,0
20250401,170500,370772753,2300,2300,2300,2300,0
20250401,170400,370772753,2300,2300,2300,2300,0
20250401,170300,370772753,2300,2300,2300,2300,0
20250401,170200,370772753,2300,2300,2300,2300,0
20250401,170100,370772753,2300,2300,2300,2300,0
20250401,170000,370772753,2300,2300,2300,2300,0
20250401,165900,370772753,2300,2300,2300,2300,0
20250401,165800,370772753,2300,2300,2300,2300,0
20250401,165700,370772753,2300,2300,2300,2300,0
20250401,165600,370772753,2300,2300,2300,2300,0
20250401,165500,370772753,2300,2300,2300,2300,0
20250401,165400,370772753,2300,2300,2300,2300,0
20250401,165300,370772753,2300,2300,2300,2300,0
20250401,165200,370772753,2300,2300,2300,2300,1136
20250401,165100,370772753,2300,2300,2300,2300,0
20250401,165000,370772753,2300,2300,2300,2300,0
20250401,164900,370772753,2300,2300,2300,2300,0
20250401,164800,370772753,2300,2300,2300,2300,0
20250401,164700,370772753,2300,2300,2300,2300,0
20250401,164600,370772753,2300,2300,2300,2300,0
20250401,164500,370772753,2300,2300,2300,2300,0
20250401,164400,370772753,2300,2300,2300,2300,0
20250401,164300,370772753,2300,2300,2300,2300,0
20250401,164200,370772753,2300,2300,2300,2300,0
20250401,164100,370772753,2300,2300,2300,2300,0
20250401,164000,370772753,2300,2300,2300,2300,0
20250401,163900,370772753,2300,2300,2300,2300,0
20250401,163800,370772753,2300,2300,2300,2300,0
20250401,163700,370772753,2300,2300,2300,2300,0
20250401,163600,370772753,2300,2300,2300,2300,0
20250401,163500,370772753,2300,2300,2300,2300,0
20250401,163400,370772753,2300,2300,2300,2300,0
20250401,163300,370772753,2300,2300,2300,2300,0
20250401,163200,370772753,2300,2300,2300,2300,0
20250401,163100,370772753,2300,2300,2300,2300,0
20250401,163000,370772753,2300,2300,2300,2300,0
20250401,162900,370772753,2300,2300,2300,2300,0
20250401,162800,370772753,2300,2300,2300,2300,0
20250401,162700,370772753,2300,2300,2300,2300,0
20250401,162600,370772753,2300,2300,2300,2300,0
20250401,162500,370772753,2300,2300,2300,2300,0
20250401,162400,370772753,2300,2300,2300,2300,0
20250401,162300,370772753,2300,2300,2300,2300,0
20250401,162200,370772753,2300,2300,2300,2300,1136
20250401,162100,370772753,2300,2300,2300,2300,0
20250401,162000,370772753,2300,2300,2300,2300,0
20250401,161900,370772753,2300,2300,2300,2300,0
20250401,161800,370772753,2300,2300,2300,2300,0
20250401,161700,370772753,2300,2300,2300,2300,0
20250401,161600,370772753,2300,2300,2300,2300,0
20250401,161500,370772753,2300,2300,2300,2300,0
20250401,161400,370772753,2300,2300,2300,2300,0
20250401,161300,370772753,2300,2300,2300,2300,0
20250401,161200,370772753,2300,2300,2300,2300,0
20250401,161100,370772753,2300,2300,2300,2300,0
20250401,161000,370772753,2300,2300,2300,2300,0
20250401,160900,370772753,2300,2300,2300,2300,0
20250401,160800,370772753,2300,2300,2300,2300,0
20250401,160700,370772753,2300,2300,2300,2300,0
20250401,160600,370772753,2300,2300,2300,2300,0
20250401,160500,370772753,2300,2300,2300,2300,0
20250401,160400,370772753,2300,2300,2300,2300,0
20250401,160300,370772753,2300,2300,2300,2300,0
20250401,160200,370772753,2300,2300,2300,2300,0
20250401,160100,370772753,2300,2300,2300,2300,0
20250401,160000,370772753,2300,2300,2300,2300,0
20250401,155900,370772753,2300,2300,2300,2300,0
20250401,155800,370772753,2300,2300,2300,2300,0
20250401,155700,370772753,2300,2300,2300,2300,0
20250401,155600,370772753,2300,2300,2300,2300,0
20250401,155500,370772753,2300,2300,2300,2300,0
20250401,155400,370772753,2300,2300,2300,2300,0
20250401,155300,370772753,2300,2300,2300,2300,0
20250401,155200,370772753,2300,2300,2300,2300,1136
20250401,155100,370772753,2300,2300,2300,2300,0
20250401,155000,370772753,2300,2300,2300,2300,0
20250401,154900,370772753,2300,2300,2300,2300,0
20250401,154800,370772753,2300,2300,2300,2300,0
20250401,154700,370772753,2300,2300,2300,2300,0
20250401,154600,370772753,2300,2300,2300,2300,0
20250401,154500,370772753,2300,2300,2300,2300,0
20250401,154400,370772753,2300,2300,2300,2300,0
20250401,154300,370772753,2300,2300,2300,2300,0
20250401,154200,370772753,2300,2300,2300,2300,0
20250401,154100,370772753,2300,2300,2300,2300,0
20250401,154000,370772753,2300,2300,2300,2300,0
20250401,153900,370772753,2300,2300,2300,2300,0
20250401,153800,370772753,2300,2300,2300,2300,0
20250401,153700,370772753,2300,2300,2300,2300,0
20250401,153600,370772753,2300,2300,2300,2300,0
20250401,153500,370772753,2300,2300,2300,2300,0
20250401,153400,370772753,2300,2300,2300,2300,0
20250401,153300,370772753,2300,2300,2300,2300,0
20250401,153200,370772753,2300,2300,2300,2300,0
20250401,153100,370772753,2300,2300,2300,2300,0
20250401,153000,370772753,2300,2300,2300,2300,1136
20250401,152900,368159953,2295,2295,2295,2295,0
20250401,152800,368159953,2295,2295,2295,2295,0
20250401,152700,368159953,2295,2295,2295,2295,0
20250401,152600,368159953,2295,2295,2295,2295,0
20250401,152500,368159953,2295,2295,2295,2295,0
20250401,152400,368159953,2295,2295,2295,2295,0
20250401,152300,368159953,2295,2295,2295,2295,0
20250401,152200,368159953,2295,2295,2295,2295,0
20250401,152100,368159953,2295,2295,2295,2295,0
20250401,152000,368159953,2295,2295,2295,2295,0
20250401,151900,368159953,2295,2295,2295,2295,145
20250401,151800,367827178,2280,2280,2280,2280,0
20250401,151700,367827178,2280,2280,2280,2280,485
20250401,151600,366721378,2280,2280,2280,2280,0
20250401,151500,366721378,2280,2280,2280,2280,188
20250401,151400,366292738,2295,2280,2295,2280,101
20250401,151300,366062443,2285,2285,2285,2285,0
20250401,151200,366062443,2285,2285,2285,2285,746
20250401,151100,364357833,2285,2285,2285,2285,300
20250401,151000,363672333,2280,2300,2300,2280,1688
20250401,150900,359804203,2300,2300,2300,2300,0
20250401,150800,359804203,2300,2300,2300,2300,4690
20250401,150700,349017203,2295,2295,2295,2295,0
20250401,150600,349017203,2295,2295,2295,2295,2
20250401,150500,349012613,2300,2300,2300,2300,0
20250401,150400,349012613,2300,2300,2300,2300,178
20250401,150300,348603213,2295,2295,2295,2295,0
20250401,150200,348603213,2295,2295,2295,2295,0
20250401,150100,348603213,2295,2295,2295,2295,18
20250401,150000,348561903,2295,2295,2295,2295,0
20250401,145900,348561903,2295,2295,2295,2295,0
20250401,145800,348561903,2295,2295,2295,2295,0
20250401,145700,348561903,2295,2295,2295,2295,4
20250401,145600,348552723,2295,2295,2295,2295,2
20250401,145500,348548133,2290,2290,2290,2290,3703
20250401,145400,340068263,2285,2285,2285,2285,432
20250401,145300,339081143,2290,2290,2290,2290,711
20250401,145200,337452953,2285,2285,2285,2285,0
20250401,145100,337452953,2285,2285,2285,2285,6
20250401,145000,337439243,2290,2290,2290,2290,50
20250401,144900,337324743,2290,2290,2290,2290,0
20250401,144800,337324743,2290,2290,2290,2290,0
20250401,144700,337324743,2290,2290,2290,2290,0
20250401,144600,337324743,2290,2290,2290,2290,10
20250401,144500,337301843,2290,2290,2290,2290,0
20250401,144400,337301843,2290,2290,2290,2290,0
20250401,144300,337301843,2290,2290,2290,2290,0
20250401,144200,337301843,2290,2290,2290,2290,226
20250401,144100,336784303,2295,2295,2295,2295,10
20250401,144000,336761353,2285,2285,2285,2285,0
20250401,143900,336761353,2285,2285,2285,2285,0
20250401,143800,336761353,2285,2285,2285,2285,0
20250401,143700,336761353,2285,2285,2285,2285,0
20250401,143600,336761353,2285,2285,2285,2285,0
20250401,143500,336761353,2285,2285,2285,2285,0
20250401,143400,336761353,2285,2285,2285,2285,436
20250401,143300,335765093,2285,2285,2285,2285,0
20250401,143200,335765093,2285,2285,2285,2285,0
20250401,143100,335765093,2285,2290,2290,2285,625
20250401,143000,334336848,2290,2295,2295,2290,998
20250401,142900,332051078,2290,2290,2290,2290,0
20250401,142800,332051078,2290,2290,2290,2290,35
20250401,142700,331970928,2295,2295,2295,2295,0
20250401,142600,331970928,2295,2295,2295,2295,0
20250401,142500,331970928,2295,2295,2295,2295,9
20250401,142400,331950273,2295,2295,2295,2295,0
20250401,142300,331950273,2295,2290,2295,2290,106
20250401,142200,331707218,2290,2290,2290,2290,15
20250401,142100,331672868,2295,2295,2295,2295,1
20250401,142000,331670573,2295,2295,2295,2295,3
20250401,141900,331663688,2295,2295,2295,2295,0
20250401,141800,331663688,2295,2295,2295,2295,0
20250401,141700,331663688,2295,2295,2295,2295,0
20250401,141600,331663688,2295,2295,2295,2295,11
20250401,141500,331638443,2300,2300,2300,2300,100
20250401,141400,331408443,2300,2300,2300,2300,0
20250401,141300,331408443,2300,2300,2300,2300,0
20250401,141200,331408443,2300,2300,2300,2300,0
20250401,141100,331408443,2300,2300,2300,2300,0
20250401,141000,331408443,2300,2300,2300,2300,0
20250401,140900,331408443,2300,2300,2300,2300,10
20250401,140800,331385443,2300,2300,2300,2300,0
20250401,140700,331385443,2300,2300,2300,2300,0
20250401,140600,331385443,2300,2300,2300,2300,0
20250401,140500,331385443,2300,2300,2300,2300,31
20250401,140400,331314143,2290,2290,2290,2290,0
20250401,140300,331314143,2290,2290,2290,2290,0
20250401,140200,331314143,2290,2290,2290,2290,0
20250401,140100,331314143,2290,2290,2290,2290,0
20250401,140000,331314143,2290,2300,2300,2290,33
20250401,135900,331238443,2300,2300,2300,2300,1
20250401,135800,331236143,2305,2305,2305,2305,1
20250401,135700,331233838,2300,2300,2300,2300,0
20250401,135600,331233838,2300,2300,2300,2300,0
20250401,135500,331233838,2300,2300,2300,2300,6
20250401,135400,331220038,2300,2300,2300,2300,0
20250401,135300,331220038,2300,2300,2300,2300,0
20250401,135200,331220038,2300,2300,2300,2300,0
20250401,135100,331220038,2300,2295,2300,2295,53
20250401,135000,331098153,2290,2295,2295,2290,2148
20250401,134900,326168508,2295,2295,2295,2295,0
20250401,134800,326168508,2295,2295,2295,2295,0
20250401,134700,326168508,2295,2295,2295,2295,0
20250401,134600,326168508,2295,2295,2295,2295,0
20250401,134500,326168508,2295,2295,2295,2295,83
20250401,134400,325978023,2290,2290,2290,2290,2000
20250401,134300,321398023,2295,2295,2295,2295,382
20250401,134200,320521333,2295,2295,2295,2295,0
20250401,134100,320521333,2295,2295,2295,2295,0
20250401,134000,320521333,2295,2295,2295,2295,0
20250401,133900,320521333,2295,2295,2295,2295,0
20250401,133800,320521333,2295,2295,2295,2295,0
20250401,133700,320521333,2295,2295,2295,2295,500
20250401,133600,319373833,2292,2292,2292,2292,0
20250401,133500,319373833,2292,2292,2292,2292,0
20250401,133400,319373833,2292,2292,2292,2292,0
20250401,133300,319373833,2292,2292,2292,2292,0
20250401,133200,319373833,2292,2292,2292,2292,0
20250401,133100,319373833,2292,2292,2292,2292,15
20250401,133000,319339453,2292,2292,2292,2292,0
20250401,132900,319339453,2292,2292,2292,2292,1
20250401,132800,319337161,2295,2295,2295,2295,0
20250401,132700,319337161,2295,2295,2295,2295,20
20250401,132600,319291261,2295,2295,2295,2295,10
20250401,132500,319268311,2295,2295,2295,2295,0
20250401,132400,319268311,2295,2295,2295,2295,0
20250401,132300,319268311,2295,2295,2295,2295,60
20250401,132200,319130611,2295,2295,2295,2295,19
20250401,132100,319087006,2300,2300,2300,2300,0
20250401,132000,319087006,2300,2300,2300,2300,1826
20250401,131900,314887206,2295,2295,2295,2295,37
20250401,131800,314802291,2295,2295,2295,2295,6
20250401,131700,314788521,2295,2295,2295,2295,283
20250401,131600,314139036,2295,2295,2295,2295,0
20250401,131500,314139036,2295,2295,2295,2295,0
20250401,131400,314139036,2295,2295,2295,2295,599
20250401,131300,312764331,2295,2295,2295,2295,0
20250401,131200,312764331,2295,2295,2295,2295,0
20250401,131100,312764331,2295,2295,2295,2295,0
20250401,131000,312764331,2295,2295,2295,2295,62
20250401,130900,312622041,2295,2295,2295,2295,0
20250401,130800,312622041,2295,2295,2295,2295,0
20250401,130700,312622041,2295,2295,2295,2295,59
20250401,130600,312486636,2295,2295,2295,2295,75
20250401,130500,312314511,2295,2295,2295,2295,435
20250401,130400,311316186,2295,2295,2295,2295,10
20250401,130300,311293236,2295,2290,2295,2290,40
20250401,130200,311201446,2290,2290,2290,2290,0
20250401,130100,311201446,2290,2290,2290,2290,0
20250401,130000,311201446,2290,2290,2290,2290,5
20250401,125900,311189996,2290,2290,2290,2290,0
20250401,125800,311189996,2290,2290,2290,2290,0
20250401,125700,311189996,2290,2290,2290,2290,0
20250401,125600,311189996,2290,2290,2290,2290,0
20250401,125500,311189996,2290,2290,2290,2290,0
20250401,125400,311189996,2290,2290,2290,2290,0
20250401,125300,311189996,2290,2290,2290,2290,2
20250401,125200,311185416,2290,2290,2290,2290,0
20250401,125100,311185416,2290,2290,2290,2290,0
20250401,125000,311185416,2290,2290,2290,2290,0
20250401,124900,311185416,2290,2290,2290,2290,0
20250401,124800,311185416,2290,2290,2290,2290,0
20250401,124700,311185416,2290,2290,2290,2290,57
20250401,124600,311054886,2290,2290,2290,2290,80
20250401,124500,310871686,2290,2290,2290,2290,0
20250401,124400,310871686,2290,2290,2290,2290,75
20250401,124300,310699936,2290,2290,2290,2290,0
20250401,124200,310699936,2290,2290,2290,2290,0
20250401,124100,310699936,2290,2290,2290,2290,600
20250401,124000,309325936,2290,2290,2290,2290,1000
20250401,123900,307035936,2290,2290,2290,2290,0
20250401,123800,307035936,2290,2290,2290,2290,23
20250401,123700,306983266,2290,2290,2290,2290,500
20250401,123600,305838266,2295,2295,2295,2295,0
20250401,123500,305838266,2295,2295,2295,2295,10
20250401,123400,305815316,2290,2290,2290,2290,0
20250401,123300,305815316,2290,2290,2290,2290,0
20250401,123200,305815316,2290,2290,2290,2290,15
20250401,123100,305780966,2290,2290,2290,2290,0
20250401,123000,305780966,2290,2290,2290,2290,0
20250401,122900,305780966,2290,2290,2290,2290,15
20250401,122800,305746616,2290,2290,2290,2290,0
20250401,122700,305746616,2290,2290,2290,2290,0
20250401,122600,305746616,2290,2290,2290,2290,0
20250401,122500,305746616,2290,2290,2290,2290,0
20250401,122400,305746616,2290,2290,2290,2290,0
20250401,122300,305746616,2290,2290,2290,2290,0
20250401,122200,305746616,2290,2290,2290,2290,0
20250401,122100,305746616,2290,2290,2290,2290,0
20250401,122000,305746616,2290,2290,2290,2290,5
20250401,121900,305735166,2290,2290,2290,2290,0
20250401,121800,305735166,2290,2290,2290,2290,1
20250401,121700,305732876,2290,2290,2290,2290,0
20250401,121600,305732876,2290,2290,2290,2290,0
20250401,121500,305732876,2290,2290,2290,2290,269
20250401,121400,305116866,2290,2290,2290,2290,0
20250401,121300,305116866,2290,2290,2290,2290,0
20250401,121200,305116866,2290,2290,2290,2290,67
20250401,121100,304963436,2290,2290,2290,2290,0
20250401,121000,304963436,2290,2290,2290,2290,0
20250401,120900,304963436,2290,2290,2290,2290,15
20250401,120800,304929086,2290,2280,2290,2280,1231
20250401,120700,302122276,2285,2285,2285,2285,500
20250401,120600,300979776,2290,2290,2290,2290,0
20250401,120500,300979776,2290,2290,2290,2290,0
20250401,120400,300979776,2290,2290,2290,2290,0
20250401,120300,300979776,2290,2290,2290,2290,615
20250401,120200,299571426,2290,2290,2290,2290,0
20250401,120100,299571426,2290,2290,2290,2290,0
20250401,120000,299571426,2290,2290,2290,2290,532
20250401,115900,298353146,2290,2290,2290,2290,10
20250401,115800,298330246,2290,2290,2290,2290,339
20250401,115700,297553936,2285,2285,2285,2285,0
20250401,115600,297553936,2285,2285,2285,2285,0
20250401,115500,297553936,2285,2285,2285,2285,0
20250401,115400,297553936,2285,2285,2285,2285,0
20250401,115300,297553936,2285,2285,2285,2285,0
20250401,115200,297553936,2285,2285,2285,2285,0
20250401,115100,297553936,2285,2285,2285,2285,0
20250401,115000,297553936,2285,2285,2285,2285,1000
20250401,114900,295268936,2290,2290,2290,2290,500
20250401,114800,294123936,2295,2295,2295,2295,0
20250401,114700,294123936,2295,2295,2295,2295,10
20250401,114600,294100986,2295,2295,2295,2295,67
20250401,114500,293947221,2295,2295,2295,2295,0
20250401,114400,293947221,2295,2295,2295,2295,18
20250401,114300,293905911,2285,2290,2290,2285,3000
20250401,114200,287043196,2295,2295,2295,2295,590
20250401,114100,285689146,2295,2295,2295,2295,28
20250401,114000,285624886,2295,2295,2295,2295,300
20250401,113900,284936386,2295,2300,2300,2295,576
20250401,113800,283612586,2300,2295,2300,2295,1500
20250401,113700,280165901,2295,2295,2295,2295,0
20250401,113600,280165901,2295,2295,2295,2295,67
20250401,113500,280012136,2290,2290,2290,2290,0
20250401,113400,280012136,2290,2290,2290,2290,0
20250401,113300,280012136,2290,2290,2290,2290,1
20250401,113200,280009846,2290,2290,2290,2290,0
20250401,113100,280009846,2290,2290,2290,2290,1
20250401,113000,280007556,2290,2290,2290,2290,0
20250401,112900,280007556,2290,2290,2290,2290,0
20250401,112800,280007556,2290,2290,2290,2290,1000
20250401,112700,277717556,2265,2265,2265,2265,0
20250401,112600,277717556,2265,2265,2265,2265,0
20250401,112500,277717556,2265,2295,2295,2250,9130
20250401,112400,257074551,2300,2300,2300,2300,0
20250401,112300,257074551,2300,2300,2300,2300,95
20250401,112200,256856051,2295,2295,2295,2295,0
20250401,112100,256856051,2295,2295,2295,2295,1919
20250401,112000,252451946,2295,2295,2295,2295,500
20250401,111900,251304446,2295,2295,2295,2295,0
20250401,111800,251304446,2295,2295,2295,2295,136
20250401,111700,250992326,2295,2295,2295,2295,436
20250401,111600,249991706,2295,2295,2295,2295,0
20250401,111500,249991706,2295,2295,2295,2295,0
20250401,111400,249991706,2295,2295,2295,2295,16
20250401,111300,249954986,2290,2290,2290,2290,878
20250401,111200,247944366,2285,2285,2285,2285,100
20250401,111100,247715866,2290,2285,2290,2285,404
20250401,111000,246792706,2285,2285,2285,2285,5
20250401,110900,246781281,2285,2285,2285,2285,2185
20250401,110800,241788556,2285,2285,2285,2285,0
20250401,110700,241788556,2285,2285,2285,2285,60
20250401,110600,241651456,2290,2290,2290,2290,5
20250401,110500,241640006,2290,2290,2290,2290,612
20250401,110400,240238526,2295,2295,2295,2295,0
20250401,110300,240238526,2295,2295,2295,2295,6
20250401,110200,240224756,2295,2295,2295,2295,20
20250401,110100,240178856,2295,2295,2295,2290,191
20250401,110000,239740516,2295,2290,2295,2290,4995
20250401,105900,228300961,2280,2280,2280,2280,80
20250401,105800,228118561,2285,2285,2285,2285,506
20250401,105700,226962351,2290,2290,2290,2290,0
20250401,105600,226962351,2290,2290,2290,2290,0
20250401,105500,226962351,2290,2290,2290,2290,847
20250401,105400,225022721,2290,2290,2290,2290,0
20250401,105300,225022721,2290,2290,2290,2290,0
20250401,105200,225022721,2290,2285,2290,2285,100
20250401,105100,224794021,2285,2285,2285,2285,1099
20250401,105000,222282806,2285,2285,2285,2285,759
20250401,104900,220548491,2285,2285,2285,2285,0
20250401,104800,220548491,2285,2285,2285,2285,2425
20250401,104700,215007366,2275,2280,2280,2275,3073
20250401,104600,208007821,2280,2280,2280,2280,0
20250401,104500,208007821,2280,2280,2280,2280,485
20250401,104400,206902021,2285,2285,2285,2285,2000
20250401,104300,202332021,2290,2290,2290,2290,0
20250401,104200,202332021,2290,2290,2290,2290,155
20250401,104100,201977071,2290,2295,2300,2290,3122
20250401,104000,194822311,2300,2285,2300,2285,12943
20250401,103900,165166096,2285,2285,2285,2285,0
20250401,103800,165166096,2285,2285,2285,2285,525
20250401,103700,163966471,2285,2280,2290,2280,5649
20250401,103600,151057741,2280,2280,2280,2280,14
20250401,103500,151025821,2280,2280,2280,2280,0
20250401,103400,151025821,2280,2280,2280,2280,877
20250401,103300,149026261,2285,2285,2285,2285,0
20250401,103200,149026261,2285,2285,2285,2285,34
20250401,103100,148948571,2280,2282,2282,2280,712
20250401,103000,147324967,2285,2285,2285,2285,4
20250401,102900,147315827,2285,2275,2285,2275,5998
20250401,102800,133643382,2275,2275,2275,2275,3
20250401,102700,133636557,2275,2270,2275,2270,584
20250401,102600,132310867,2270,2270,2270,2270,1
20250401,102500,132308597,2270,2270,2270,2270,1
20250401,102400,132306327,2270,2270,2270,2270,0
20250401,102300,132306327,2270,2270,2270,2270,149
20250401,102200,131968097,2265,2265,2265,2265,200
20250401,102100,131515097,2270,2270,2270,2270,1
20250401,102000,131512827,2270,2275,2275,2270,291
20250401,101900,130852207,2275,2275,2275,2270,593
20250401,101800,129503682,2270,2270,2270,2270,100
20250401,101700,129276682,2270,2270,2270,2270,1
20250401,101600,129274412,2275,2275,2275,2275,3
20250401,101500,129267587,2275,2280,2280,2275,25
20250401,101400,129210687,2280,2280,2280,2280,4
20250401,101300,129201567,2275,2280,2280,2275,1230
20250401,101200,126398067,2280,2275,2280,2275,3861
20250401,101100,117604192,2275,2275,2275,2275,1
20250401,101000,117601917,2270,2270,2270,2270,0
20250401,100900,117601917,2270,2265,2270,2265,4060
20250401,100800,108386527,2265,2265,2265,2265,3
20250401,100700,108379732,2270,2270,2270,2270,0
20250401,100600,108379732,2270,2265,2270,2265,147
20250401,100500,108046767,2260,2260,2260,2260,50
20250401,100400,107933767,2265,2265,2265,2265,1000
20250401,100300,105668767,2265,2265,2265,2265,1
20250401,100200,105666502,2265,2255,2265,2250,155
20250401,100100,105317697,2250,2250,2265,2250,252
20250401,100000,104750667,2250,2250,2250,2250,1362
20250401,095900,101686167,2270,2260,2270,2260,3776
20250401,095800,93121927,2260,2260,2260,2260,69
20250401,095700,92965987,2250,2250,2250,2250,0
20250401,095600,92965987,2250,2250,2250,2250,0
20250401,095500,92965987,2250,2250,2250,2250,0
20250401,095400,92965987,2250,2250,2250,2245,1887
20250401,095300,88728237,2250,2250,2250,2250,3208
20250401,095200,81510237,2260,2260,2260,2260,0
20250401,095100,81510237,2260,2260,2260,2260,0
20250401,095000,81510237,2260,2250,2260,2250,2110
20250401,094900,76761637,2250,2260,2260,2250,151
20250401,094800,76421877,2260,2260,2260,2260,2
20250401,094700,76417357,2255,2255,2255,2255,28
20250401,094600,76354217,2255,2255,2255,2255,5
20250401,094500,76342942,2255,2255,2255,2255,0
20250401,094400,76342942,2255,2255,2255,2255,0
20250401,094300,76342942,2255,2255,2255,2255,0
20250401,094200,76342942,2255,2255,2255,2255,0
20250401,094100,76342942,2255,2255,2255,2255,21
20250401,094000,76295587,2255,2255,2255,2255,0
20250401,093900,76295587,2255,2255,2255,2255,46
20250401,093800,76191857,2260,2260,2260,2260,0
20250401,093700,76191857,2260,2250,2260,2250,1158
20250401,093600,73579637,2250,2250,2260,2250,1051
20250401,093500,71214877,2255,2255,2255,2255,0
20250401,093400,71214877,2255,2255,2255,2255,0
20250401,093300,71214877,2255,2260,2260,2255,731
20250401,093200,69566467,2260,2260,2260,2260,309
20250401,093100,68868127,2265,2262,2265,2260,151
20250401,093000,68526615,2265,2265,2265,2265,4
20250401,092900,68517555,2265,2265,2265,2265,3
20250401,092800,68510760,2260,2260,2260,2260,10
20250401,092700,68488160,2260,2265,2265,2260,151
20250401,092600,68146895,2270,2270,2270,2270,0
20250401,092500,68146895,2270,2270,2270,2270,0
20250401,092400,68146895,2270,2270,2270,2270,0
20250401,092300,68146895,2270,2270,2270,2270,0
20250401,092200,68146895,2270,2270,2270,2270,45
20250401,092100,68044745,2270,2270,2270,2270,1568
20250401,092000,64485385,2270,2270,2270,2270,2000
20250401,091900,59945385,2270,2270,2270,2270,1000
20250401,091800,57675385,2270,2270,2275,2270,3825
20250401,091700,48988510,2270,2270,2270,2270,0
20250401,091600,48988510,2270,2280,2280,2270,1656
20250401,091500,45222930,2275,2275,2280,2275,7500
20250401,091400,28155430,2275,2275,2275,2275,41
20250401,091300,28062155,2275,2275,2275,2275,0
20250401,091200,28062155,2275,2265,2275,2240,1834
20250401,091100,23917250,2280,2280,2280,2280,0
20250401,091000,23917250,2280,2280,2280,2280,143
20250401,090900,23591210,2280,2280,2280,2280,1034
20250401,090800,21233690,2280,2265,2280,2265,1589
20250401,090700,17623845,2265,2260,2265,2260,61
20250401,090600,17485760,2260,2260,2260,2260,135
20250401,090500,17180660,2260,2260,2260,2260,0
20250401,090400,17180660,2260,2250,2260,2235,735
20250401,090300,15529580,2245,2245,2245,2245,902
20250401,090200,13504590,2245,2245,2245,2245,6
20250401,090100,13491120,2275,2260,2275,2260,1566
20250401,090000,9951295,2260,2230,2260,2230,4441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 370772753 2300 2300 2300 2300 1136
3 20250401 192100 370772753 2300 2300 2300 2300 0
4 20250401 192000 370772753 2300 2300 2300 2300 0
5 20250401 191900 370772753 2300 2300 2300 2300 0
6 20250401 191800 370772753 2300 2300 2300 2300 0
7 20250401 191700 370772753 2300 2300 2300 2300 0
8 20250401 191600 370772753 2300 2300 2300 2300 0
9 20250401 191500 370772753 2300 2300 2300 2300 0
10 20250401 191400 370772753 2300 2300 2300 2300 0
11 20250401 191300 370772753 2300 2300 2300 2300 0
12 20250401 191200 370772753 2300 2300 2300 2300 0
13 20250401 191100 370772753 2300 2300 2300 2300 0
14 20250401 191000 370772753 2300 2300 2300 2300 0
15 20250401 190900 370772753 2300 2300 2300 2300 0
16 20250401 190800 370772753 2300 2300 2300 2300 0
17 20250401 190700 370772753 2300 2300 2300 2300 0
18 20250401 190600 370772753 2300 2300 2300 2300 0
19 20250401 190500 370772753 2300 2300 2300 2300 0
20 20250401 190400 370772753 2300 2300 2300 2300 0
21 20250401 190300 370772753 2300 2300 2300 2300 0
22 20250401 190200 370772753 2300 2300 2300 2300 0
23 20250401 190100 370772753 2300 2300 2300 2300 0
24 20250401 190000 370772753 2300 2300 2300 2300 0
25 20250401 185900 370772753 2300 2300 2300 2300 0
26 20250401 185800 370772753 2300 2300 2300 2300 0
27 20250401 185700 370772753 2300 2300 2300 2300 0
28 20250401 185600 370772753 2300 2300 2300 2300 0
29 20250401 185500 370772753 2300 2300 2300 2300 0
30 20250401 185400 370772753 2300 2300 2300 2300 0
31 20250401 185300 370772753 2300 2300 2300 2300 0
32 20250401 185200 370772753 2300 2300 2300 2300 1136
33 20250401 185100 370772753 2300 2300 2300 2300 0
34 20250401 185000 370772753 2300 2300 2300 2300 0
35 20250401 184900 370772753 2300 2300 2300 2300 0
36 20250401 184800 370772753 2300 2300 2300 2300 0
37 20250401 184700 370772753 2300 2300 2300 2300 0
38 20250401 184600 370772753 2300 2300 2300 2300 0
39 20250401 184500 370772753 2300 2300 2300 2300 0
40 20250401 184400 370772753 2300 2300 2300 2300 0
41 20250401 184300 370772753 2300 2300 2300 2300 0
42 20250401 184200 370772753 2300 2300 2300 2300 0
43 20250401 184100 370772753 2300 2300 2300 2300 0
44 20250401 184000 370772753 2300 2300 2300 2300 0
45 20250401 183900 370772753 2300 2300 2300 2300 0
46 20250401 183800 370772753 2300 2300 2300 2300 0
47 20250401 183700 370772753 2300 2300 2300 2300 0
48 20250401 183600 370772753 2300 2300 2300 2300 0
49 20250401 183500 370772753 2300 2300 2300 2300 0
50 20250401 183400 370772753 2300 2300 2300 2300 0
51 20250401 183300 370772753 2300 2300 2300 2300 0
52 20250401 183200 370772753 2300 2300 2300 2300 0
53 20250401 183100 370772753 2300 2300 2300 2300 0
54 20250401 183000 370772753 2300 2300 2300 2300 0
55 20250401 182900 370772753 2300 2300 2300 2300 0
56 20250401 182800 370772753 2300 2300 2300 2300 0
57 20250401 182700 370772753 2300 2300 2300 2300 0
58 20250401 182600 370772753 2300 2300 2300 2300 0
59 20250401 182500 370772753 2300 2300 2300 2300 0
60 20250401 182400 370772753 2300 2300 2300 2300 0
61 20250401 182300 370772753 2300 2300 2300 2300 0
62 20250401 182200 370772753 2300 2300 2300 2300 1136
63 20250401 182100 370772753 2300 2300 2300 2300 0
64 20250401 182000 370772753 2300 2300 2300 2300 0
65 20250401 181900 370772753 2300 2300 2300 2300 0
66 20250401 181800 370772753 2300 2300 2300 2300 0
67 20250401 181700 370772753 2300 2300 2300 2300 0
68 20250401 181600 370772753 2300 2300 2300 2300 0
69 20250401 181500 370772753 2300 2300 2300 2300 0
70 20250401 181400 370772753 2300 2300 2300 2300 0
71 20250401 181300 370772753 2300 2300 2300 2300 0
72 20250401 181200 370772753 2300 2300 2300 2300 0
73 20250401 181100 370772753 2300 2300 2300 2300 0
74 20250401 181000 370772753 2300 2300 2300 2300 0
75 20250401 180900 370772753 2300 2300 2300 2300 0
76 20250401 180800 370772753 2300 2300 2300 2300 0
77 20250401 180700 370772753 2300 2300 2300 2300 0
78 20250401 180600 370772753 2300 2300 2300 2300 0
79 20250401 180500 370772753 2300 2300 2300 2300 0
80 20250401 180400 370772753 2300 2300 2300 2300 0
81 20250401 180300 370772753 2300 2300 2300 2300 0
82 20250401 180200 370772753 2300 2300 2300 2300 0
83 20250401 180100 370772753 2300 2300 2300 2300 0
84 20250401 180000 370772753 2300 2300 2300 2300 0
85 20250401 175900 370772753 2300 2300 2300 2300 0
86 20250401 175800 370772753 2300 2300 2300 2300 0
87 20250401 175700 370772753 2300 2300 2300 2300 0
88 20250401 175600 370772753 2300 2300 2300 2300 0
89 20250401 175500 370772753 2300 2300 2300 2300 0
90 20250401 175400 370772753 2300 2300 2300 2300 0
91 20250401 175300 370772753 2300 2300 2300 2300 0
92 20250401 175200 370772753 2300 2300 2300 2300 1136
93 20250401 175100 370772753 2300 2300 2300 2300 0
94 20250401 175000 370772753 2300 2300 2300 2300 0
95 20250401 174900 370772753 2300 2300 2300 2300 0
96 20250401 174800 370772753 2300 2300 2300 2300 0
97 20250401 174700 370772753 2300 2300 2300 2300 0
98 20250401 174600 370772753 2300 2300 2300 2300 0
99 20250401 174500 370772753 2300 2300 2300 2300 0
100 20250401 174400 370772753 2300 2300 2300 2300 0
101 20250401 174300 370772753 2300 2300 2300 2300 0
102 20250401 174200 370772753 2300 2300 2300 2300 0
103 20250401 174100 370772753 2300 2300 2300 2300 0
104 20250401 174000 370772753 2300 2300 2300 2300 0
105 20250401 173900 370772753 2300 2300 2300 2300 0
106 20250401 173800 370772753 2300 2300 2300 2300 0
107 20250401 173700 370772753 2300 2300 2300 2300 0
108 20250401 173600 370772753 2300 2300 2300 2300 0
109 20250401 173500 370772753 2300 2300 2300 2300 0
110 20250401 173400 370772753 2300 2300 2300 2300 0
111 20250401 173300 370772753 2300 2300 2300 2300 0
112 20250401 173200 370772753 2300 2300 2300 2300 0
113 20250401 173100 370772753 2300 2300 2300 2300 0
114 20250401 173000 370772753 2300 2300 2300 2300 0
115 20250401 172900 370772753 2300 2300 2300 2300 0
116 20250401 172800 370772753 2300 2300 2300 2300 0
117 20250401 172700 370772753 2300 2300 2300 2300 0
118 20250401 172600 370772753 2300 2300 2300 2300 0
119 20250401 172500 370772753 2300 2300 2300 2300 0
120 20250401 172400 370772753 2300 2300 2300 2300 0
121 20250401 172300 370772753 2300 2300 2300 2300 0
122 20250401 172200 370772753 2300 2300 2300 2300 1136
123 20250401 172100 370772753 2300 2300 2300 2300 0
124 20250401 172000 370772753 2300 2300 2300 2300 0
125 20250401 171900 370772753 2300 2300 2300 2300 0
126 20250401 171800 370772753 2300 2300 2300 2300 0
127 20250401 171700 370772753 2300 2300 2300 2300 0
128 20250401 171600 370772753 2300 2300 2300 2300 0
129 20250401 171500 370772753 2300 2300 2300 2300 0
130 20250401 171400 370772753 2300 2300 2300 2300 0
131 20250401 171300 370772753 2300 2300 2300 2300 0
132 20250401 171200 370772753 2300 2300 2300 2300 0
133 20250401 171100 370772753 2300 2300 2300 2300 0
134 20250401 171000 370772753 2300 2300 2300 2300 0
135 20250401 170900 370772753 2300 2300 2300 2300 0
136 20250401 170800 370772753 2300 2300 2300 2300 0
137 20250401 170700 370772753 2300 2300 2300 2300 0
138 20250401 170600 370772753 2300 2300 2300 2300 0
139 20250401 170500 370772753 2300 2300 2300 2300 0
140 20250401 170400 370772753 2300 2300 2300 2300 0
141 20250401 170300 370772753 2300 2300 2300 2300 0
142 20250401 170200 370772753 2300 2300 2300 2300 0
143 20250401 170100 370772753 2300 2300 2300 2300 0
144 20250401 170000 370772753 2300 2300 2300 2300 0
145 20250401 165900 370772753 2300 2300 2300 2300 0
146 20250401 165800 370772753 2300 2300 2300 2300 0
147 20250401 165700 370772753 2300 2300 2300 2300 0
148 20250401 165600 370772753 2300 2300 2300 2300 0
149 20250401 165500 370772753 2300 2300 2300 2300 0
150 20250401 165400 370772753 2300 2300 2300 2300 0
151 20250401 165300 370772753 2300 2300 2300 2300 0
152 20250401 165200 370772753 2300 2300 2300 2300 1136
153 20250401 165100 370772753 2300 2300 2300 2300 0
154 20250401 165000 370772753 2300 2300 2300 2300 0
155 20250401 164900 370772753 2300 2300 2300 2300 0
156 20250401 164800 370772753 2300 2300 2300 2300 0
157 20250401 164700 370772753 2300 2300 2300 2300 0
158 20250401 164600 370772753 2300 2300 2300 2300 0
159 20250401 164500 370772753 2300 2300 2300 2300 0
160 20250401 164400 370772753 2300 2300 2300 2300 0
161 20250401 164300 370772753 2300 2300 2300 2300 0
162 20250401 164200 370772753 2300 2300 2300 2300 0
163 20250401 164100 370772753 2300 2300 2300 2300 0
164 20250401 164000 370772753 2300 2300 2300 2300 0
165 20250401 163900 370772753 2300 2300 2300 2300 0
166 20250401 163800 370772753 2300 2300 2300 2300 0
167 20250401 163700 370772753 2300 2300 2300 2300 0
168 20250401 163600 370772753 2300 2300 2300 2300 0
169 20250401 163500 370772753 2300 2300 2300 2300 0
170 20250401 163400 370772753 2300 2300 2300 2300 0
171 20250401 163300 370772753 2300 2300 2300 2300 0
172 20250401 163200 370772753 2300 2300 2300 2300 0
173 20250401 163100 370772753 2300 2300 2300 2300 0
174 20250401 163000 370772753 2300 2300 2300 2300 0
175 20250401 162900 370772753 2300 2300 2300 2300 0
176 20250401 162800 370772753 2300 2300 2300 2300 0
177 20250401 162700 370772753 2300 2300 2300 2300 0
178 20250401 162600 370772753 2300 2300 2300 2300 0
179 20250401 162500 370772753 2300 2300 2300 2300 0
180 20250401 162400 370772753 2300 2300 2300 2300 0
181 20250401 162300 370772753 2300 2300 2300 2300 0
182 20250401 162200 370772753 2300 2300 2300 2300 1136
183 20250401 162100 370772753 2300 2300 2300 2300 0
184 20250401 162000 370772753 2300 2300 2300 2300 0
185 20250401 161900 370772753 2300 2300 2300 2300 0
186 20250401 161800 370772753 2300 2300 2300 2300 0
187 20250401 161700 370772753 2300 2300 2300 2300 0
188 20250401 161600 370772753 2300 2300 2300 2300 0
189 20250401 161500 370772753 2300 2300 2300 2300 0
190 20250401 161400 370772753 2300 2300 2300 2300 0
191 20250401 161300 370772753 2300 2300 2300 2300 0
192 20250401 161200 370772753 2300 2300 2300 2300 0
193 20250401 161100 370772753 2300 2300 2300 2300 0
194 20250401 161000 370772753 2300 2300 2300 2300 0
195 20250401 160900 370772753 2300 2300 2300 2300 0
196 20250401 160800 370772753 2300 2300 2300 2300 0
197 20250401 160700 370772753 2300 2300 2300 2300 0
198 20250401 160600 370772753 2300 2300 2300 2300 0
199 20250401 160500 370772753 2300 2300 2300 2300 0
200 20250401 160400 370772753 2300 2300 2300 2300 0
201 20250401 160300 370772753 2300 2300 2300 2300 0
202 20250401 160200 370772753 2300 2300 2300 2300 0
203 20250401 160100 370772753 2300 2300 2300 2300 0
204 20250401 160000 370772753 2300 2300 2300 2300 0
205 20250401 155900 370772753 2300 2300 2300 2300 0
206 20250401 155800 370772753 2300 2300 2300 2300 0
207 20250401 155700 370772753 2300 2300 2300 2300 0
208 20250401 155600 370772753 2300 2300 2300 2300 0
209 20250401 155500 370772753 2300 2300 2300 2300 0
210 20250401 155400 370772753 2300 2300 2300 2300 0
211 20250401 155300 370772753 2300 2300 2300 2300 0
212 20250401 155200 370772753 2300 2300 2300 2300 1136
213 20250401 155100 370772753 2300 2300 2300 2300 0
214 20250401 155000 370772753 2300 2300 2300 2300 0
215 20250401 154900 370772753 2300 2300 2300 2300 0
216 20250401 154800 370772753 2300 2300 2300 2300 0
217 20250401 154700 370772753 2300 2300 2300 2300 0
218 20250401 154600 370772753 2300 2300 2300 2300 0
219 20250401 154500 370772753 2300 2300 2300 2300 0
220 20250401 154400 370772753 2300 2300 2300 2300 0
221 20250401 154300 370772753 2300 2300 2300 2300 0
222 20250401 154200 370772753 2300 2300 2300 2300 0
223 20250401 154100 370772753 2300 2300 2300 2300 0
224 20250401 154000 370772753 2300 2300 2300 2300 0
225 20250401 153900 370772753 2300 2300 2300 2300 0
226 20250401 153800 370772753 2300 2300 2300 2300 0
227 20250401 153700 370772753 2300 2300 2300 2300 0
228 20250401 153600 370772753 2300 2300 2300 2300 0
229 20250401 153500 370772753 2300 2300 2300 2300 0
230 20250401 153400 370772753 2300 2300 2300 2300 0
231 20250401 153300 370772753 2300 2300 2300 2300 0
232 20250401 153200 370772753 2300 2300 2300 2300 0
233 20250401 153100 370772753 2300 2300 2300 2300 0
234 20250401 153000 370772753 2300 2300 2300 2300 1136
235 20250401 152900 368159953 2295 2295 2295 2295 0
236 20250401 152800 368159953 2295 2295 2295 2295 0
237 20250401 152700 368159953 2295 2295 2295 2295 0
238 20250401 152600 368159953 2295 2295 2295 2295 0
239 20250401 152500 368159953 2295 2295 2295 2295 0
240 20250401 152400 368159953 2295 2295 2295 2295 0
241 20250401 152300 368159953 2295 2295 2295 2295 0
242 20250401 152200 368159953 2295 2295 2295 2295 0
243 20250401 152100 368159953 2295 2295 2295 2295 0
244 20250401 152000 368159953 2295 2295 2295 2295 0
245 20250401 151900 368159953 2295 2295 2295 2295 145
246 20250401 151800 367827178 2280 2280 2280 2280 0
247 20250401 151700 367827178 2280 2280 2280 2280 485
248 20250401 151600 366721378 2280 2280 2280 2280 0
249 20250401 151500 366721378 2280 2280 2280 2280 188
250 20250401 151400 366292738 2295 2280 2295 2280 101
251 20250401 151300 366062443 2285 2285 2285 2285 0
252 20250401 151200 366062443 2285 2285 2285 2285 746
253 20250401 151100 364357833 2285 2285 2285 2285 300
254 20250401 151000 363672333 2280 2300 2300 2280 1688
255 20250401 150900 359804203 2300 2300 2300 2300 0
256 20250401 150800 359804203 2300 2300 2300 2300 4690
257 20250401 150700 349017203 2295 2295 2295 2295 0
258 20250401 150600 349017203 2295 2295 2295 2295 2
259 20250401 150500 349012613 2300 2300 2300 2300 0
260 20250401 150400 349012613 2300 2300 2300 2300 178
261 20250401 150300 348603213 2295 2295 2295 2295 0
262 20250401 150200 348603213 2295 2295 2295 2295 0
263 20250401 150100 348603213 2295 2295 2295 2295 18
264 20250401 150000 348561903 2295 2295 2295 2295 0
265 20250401 145900 348561903 2295 2295 2295 2295 0
266 20250401 145800 348561903 2295 2295 2295 2295 0
267 20250401 145700 348561903 2295 2295 2295 2295 4
268 20250401 145600 348552723 2295 2295 2295 2295 2
269 20250401 145500 348548133 2290 2290 2290 2290 3703
270 20250401 145400 340068263 2285 2285 2285 2285 432
271 20250401 145300 339081143 2290 2290 2290 2290 711
272 20250401 145200 337452953 2285 2285 2285 2285 0
273 20250401 145100 337452953 2285 2285 2285 2285 6
274 20250401 145000 337439243 2290 2290 2290 2290 50
275 20250401 144900 337324743 2290 2290 2290 2290 0
276 20250401 144800 337324743 2290 2290 2290 2290 0
277 20250401 144700 337324743 2290 2290 2290 2290 0
278 20250401 144600 337324743 2290 2290 2290 2290 10
279 20250401 144500 337301843 2290 2290 2290 2290 0
280 20250401 144400 337301843 2290 2290 2290 2290 0
281 20250401 144300 337301843 2290 2290 2290 2290 0
282 20250401 144200 337301843 2290 2290 2290 2290 226
283 20250401 144100 336784303 2295 2295 2295 2295 10
284 20250401 144000 336761353 2285 2285 2285 2285 0
285 20250401 143900 336761353 2285 2285 2285 2285 0
286 20250401 143800 336761353 2285 2285 2285 2285 0
287 20250401 143700 336761353 2285 2285 2285 2285 0
288 20250401 143600 336761353 2285 2285 2285 2285 0
289 20250401 143500 336761353 2285 2285 2285 2285 0
290 20250401 143400 336761353 2285 2285 2285 2285 436
291 20250401 143300 335765093 2285 2285 2285 2285 0
292 20250401 143200 335765093 2285 2285 2285 2285 0
293 20250401 143100 335765093 2285 2290 2290 2285 625
294 20250401 143000 334336848 2290 2295 2295 2290 998
295 20250401 142900 332051078 2290 2290 2290 2290 0
296 20250401 142800 332051078 2290 2290 2290 2290 35
297 20250401 142700 331970928 2295 2295 2295 2295 0
298 20250401 142600 331970928 2295 2295 2295 2295 0
299 20250401 142500 331970928 2295 2295 2295 2295 9
300 20250401 142400 331950273 2295 2295 2295 2295 0
301 20250401 142300 331950273 2295 2290 2295 2290 106
302 20250401 142200 331707218 2290 2290 2290 2290 15
303 20250401 142100 331672868 2295 2295 2295 2295 1
304 20250401 142000 331670573 2295 2295 2295 2295 3
305 20250401 141900 331663688 2295 2295 2295 2295 0
306 20250401 141800 331663688 2295 2295 2295 2295 0
307 20250401 141700 331663688 2295 2295 2295 2295 0
308 20250401 141600 331663688 2295 2295 2295 2295 11
309 20250401 141500 331638443 2300 2300 2300 2300 100
310 20250401 141400 331408443 2300 2300 2300 2300 0
311 20250401 141300 331408443 2300 2300 2300 2300 0
312 20250401 141200 331408443 2300 2300 2300 2300 0
313 20250401 141100 331408443 2300 2300 2300 2300 0
314 20250401 141000 331408443 2300 2300 2300 2300 0
315 20250401 140900 331408443 2300 2300 2300 2300 10
316 20250401 140800 331385443 2300 2300 2300 2300 0
317 20250401 140700 331385443 2300 2300 2300 2300 0
318 20250401 140600 331385443 2300 2300 2300 2300 0
319 20250401 140500 331385443 2300 2300 2300 2300 31
320 20250401 140400 331314143 2290 2290 2290 2290 0
321 20250401 140300 331314143 2290 2290 2290 2290 0
322 20250401 140200 331314143 2290 2290 2290 2290 0
323 20250401 140100 331314143 2290 2290 2290 2290 0
324 20250401 140000 331314143 2290 2300 2300 2290 33
325 20250401 135900 331238443 2300 2300 2300 2300 1
326 20250401 135800 331236143 2305 2305 2305 2305 1
327 20250401 135700 331233838 2300 2300 2300 2300 0
328 20250401 135600 331233838 2300 2300 2300 2300 0
329 20250401 135500 331233838 2300 2300 2300 2300 6
330 20250401 135400 331220038 2300 2300 2300 2300 0
331 20250401 135300 331220038 2300 2300 2300 2300 0
332 20250401 135200 331220038 2300 2300 2300 2300 0
333 20250401 135100 331220038 2300 2295 2300 2295 53
334 20250401 135000 331098153 2290 2295 2295 2290 2148
335 20250401 134900 326168508 2295 2295 2295 2295 0
336 20250401 134800 326168508 2295 2295 2295 2295 0
337 20250401 134700 326168508 2295 2295 2295 2295 0
338 20250401 134600 326168508 2295 2295 2295 2295 0
339 20250401 134500 326168508 2295 2295 2295 2295 83
340 20250401 134400 325978023 2290 2290 2290 2290 2000
341 20250401 134300 321398023 2295 2295 2295 2295 382
342 20250401 134200 320521333 2295 2295 2295 2295 0
343 20250401 134100 320521333 2295 2295 2295 2295 0
344 20250401 134000 320521333 2295 2295 2295 2295 0
345 20250401 133900 320521333 2295 2295 2295 2295 0
346 20250401 133800 320521333 2295 2295 2295 2295 0
347 20250401 133700 320521333 2295 2295 2295 2295 500
348 20250401 133600 319373833 2292 2292 2292 2292 0
349 20250401 133500 319373833 2292 2292 2292 2292 0
350 20250401 133400 319373833 2292 2292 2292 2292 0
351 20250401 133300 319373833 2292 2292 2292 2292 0
352 20250401 133200 319373833 2292 2292 2292 2292 0
353 20250401 133100 319373833 2292 2292 2292 2292 15
354 20250401 133000 319339453 2292 2292 2292 2292 0
355 20250401 132900 319339453 2292 2292 2292 2292 1
356 20250401 132800 319337161 2295 2295 2295 2295 0
357 20250401 132700 319337161 2295 2295 2295 2295 20
358 20250401 132600 319291261 2295 2295 2295 2295 10
359 20250401 132500 319268311 2295 2295 2295 2295 0
360 20250401 132400 319268311 2295 2295 2295 2295 0
361 20250401 132300 319268311 2295 2295 2295 2295 60
362 20250401 132200 319130611 2295 2295 2295 2295 19
363 20250401 132100 319087006 2300 2300 2300 2300 0
364 20250401 132000 319087006 2300 2300 2300 2300 1826
365 20250401 131900 314887206 2295 2295 2295 2295 37
366 20250401 131800 314802291 2295 2295 2295 2295 6
367 20250401 131700 314788521 2295 2295 2295 2295 283
368 20250401 131600 314139036 2295 2295 2295 2295 0
369 20250401 131500 314139036 2295 2295 2295 2295 0
370 20250401 131400 314139036 2295 2295 2295 2295 599
371 20250401 131300 312764331 2295 2295 2295 2295 0
372 20250401 131200 312764331 2295 2295 2295 2295 0
373 20250401 131100 312764331 2295 2295 2295 2295 0
374 20250401 131000 312764331 2295 2295 2295 2295 62
375 20250401 130900 312622041 2295 2295 2295 2295 0
376 20250401 130800 312622041 2295 2295 2295 2295 0
377 20250401 130700 312622041 2295 2295 2295 2295 59
378 20250401 130600 312486636 2295 2295 2295 2295 75
379 20250401 130500 312314511 2295 2295 2295 2295 435
380 20250401 130400 311316186 2295 2295 2295 2295 10
381 20250401 130300 311293236 2295 2290 2295 2290 40
382 20250401 130200 311201446 2290 2290 2290 2290 0
383 20250401 130100 311201446 2290 2290 2290 2290 0
384 20250401 130000 311201446 2290 2290 2290 2290 5
385 20250401 125900 311189996 2290 2290 2290 2290 0
386 20250401 125800 311189996 2290 2290 2290 2290 0
387 20250401 125700 311189996 2290 2290 2290 2290 0
388 20250401 125600 311189996 2290 2290 2290 2290 0
389 20250401 125500 311189996 2290 2290 2290 2290 0
390 20250401 125400 311189996 2290 2290 2290 2290 0
391 20250401 125300 311189996 2290 2290 2290 2290 2
392 20250401 125200 311185416 2290 2290 2290 2290 0
393 20250401 125100 311185416 2290 2290 2290 2290 0
394 20250401 125000 311185416 2290 2290 2290 2290 0
395 20250401 124900 311185416 2290 2290 2290 2290 0
396 20250401 124800 311185416 2290 2290 2290 2290 0
397 20250401 124700 311185416 2290 2290 2290 2290 57
398 20250401 124600 311054886 2290 2290 2290 2290 80
399 20250401 124500 310871686 2290 2290 2290 2290 0
400 20250401 124400 310871686 2290 2290 2290 2290 75
401 20250401 124300 310699936 2290 2290 2290 2290 0
402 20250401 124200 310699936 2290 2290 2290 2290 0
403 20250401 124100 310699936 2290 2290 2290 2290 600
404 20250401 124000 309325936 2290 2290 2290 2290 1000
405 20250401 123900 307035936 2290 2290 2290 2290 0
406 20250401 123800 307035936 2290 2290 2290 2290 23
407 20250401 123700 306983266 2290 2290 2290 2290 500
408 20250401 123600 305838266 2295 2295 2295 2295 0
409 20250401 123500 305838266 2295 2295 2295 2295 10
410 20250401 123400 305815316 2290 2290 2290 2290 0
411 20250401 123300 305815316 2290 2290 2290 2290 0
412 20250401 123200 305815316 2290 2290 2290 2290 15
413 20250401 123100 305780966 2290 2290 2290 2290 0
414 20250401 123000 305780966 2290 2290 2290 2290 0
415 20250401 122900 305780966 2290 2290 2290 2290 15
416 20250401 122800 305746616 2290 2290 2290 2290 0
417 20250401 122700 305746616 2290 2290 2290 2290 0
418 20250401 122600 305746616 2290 2290 2290 2290 0
419 20250401 122500 305746616 2290 2290 2290 2290 0
420 20250401 122400 305746616 2290 2290 2290 2290 0
421 20250401 122300 305746616 2290 2290 2290 2290 0
422 20250401 122200 305746616 2290 2290 2290 2290 0
423 20250401 122100 305746616 2290 2290 2290 2290 0
424 20250401 122000 305746616 2290 2290 2290 2290 5
425 20250401 121900 305735166 2290 2290 2290 2290 0
426 20250401 121800 305735166 2290 2290 2290 2290 1
427 20250401 121700 305732876 2290 2290 2290 2290 0
428 20250401 121600 305732876 2290 2290 2290 2290 0
429 20250401 121500 305732876 2290 2290 2290 2290 269
430 20250401 121400 305116866 2290 2290 2290 2290 0
431 20250401 121300 305116866 2290 2290 2290 2290 0
432 20250401 121200 305116866 2290 2290 2290 2290 67
433 20250401 121100 304963436 2290 2290 2290 2290 0
434 20250401 121000 304963436 2290 2290 2290 2290 0
435 20250401 120900 304963436 2290 2290 2290 2290 15
436 20250401 120800 304929086 2290 2280 2290 2280 1231
437 20250401 120700 302122276 2285 2285 2285 2285 500
438 20250401 120600 300979776 2290 2290 2290 2290 0
439 20250401 120500 300979776 2290 2290 2290 2290 0
440 20250401 120400 300979776 2290 2290 2290 2290 0
441 20250401 120300 300979776 2290 2290 2290 2290 615
442 20250401 120200 299571426 2290 2290 2290 2290 0
443 20250401 120100 299571426 2290 2290 2290 2290 0
444 20250401 120000 299571426 2290 2290 2290 2290 532
445 20250401 115900 298353146 2290 2290 2290 2290 10
446 20250401 115800 298330246 2290 2290 2290 2290 339
447 20250401 115700 297553936 2285 2285 2285 2285 0
448 20250401 115600 297553936 2285 2285 2285 2285 0
449 20250401 115500 297553936 2285 2285 2285 2285 0
450 20250401 115400 297553936 2285 2285 2285 2285 0
451 20250401 115300 297553936 2285 2285 2285 2285 0
452 20250401 115200 297553936 2285 2285 2285 2285 0
453 20250401 115100 297553936 2285 2285 2285 2285 0
454 20250401 115000 297553936 2285 2285 2285 2285 1000
455 20250401 114900 295268936 2290 2290 2290 2290 500
456 20250401 114800 294123936 2295 2295 2295 2295 0
457 20250401 114700 294123936 2295 2295 2295 2295 10
458 20250401 114600 294100986 2295 2295 2295 2295 67
459 20250401 114500 293947221 2295 2295 2295 2295 0
460 20250401 114400 293947221 2295 2295 2295 2295 18
461 20250401 114300 293905911 2285 2290 2290 2285 3000
462 20250401 114200 287043196 2295 2295 2295 2295 590
463 20250401 114100 285689146 2295 2295 2295 2295 28
464 20250401 114000 285624886 2295 2295 2295 2295 300
465 20250401 113900 284936386 2295 2300 2300 2295 576
466 20250401 113800 283612586 2300 2295 2300 2295 1500
467 20250401 113700 280165901 2295 2295 2295 2295 0
468 20250401 113600 280165901 2295 2295 2295 2295 67
469 20250401 113500 280012136 2290 2290 2290 2290 0
470 20250401 113400 280012136 2290 2290 2290 2290 0
471 20250401 113300 280012136 2290 2290 2290 2290 1
472 20250401 113200 280009846 2290 2290 2290 2290 0
473 20250401 113100 280009846 2290 2290 2290 2290 1
474 20250401 113000 280007556 2290 2290 2290 2290 0
475 20250401 112900 280007556 2290 2290 2290 2290 0
476 20250401 112800 280007556 2290 2290 2290 2290 1000
477 20250401 112700 277717556 2265 2265 2265 2265 0
478 20250401 112600 277717556 2265 2265 2265 2265 0
479 20250401 112500 277717556 2265 2295 2295 2250 9130
480 20250401 112400 257074551 2300 2300 2300 2300 0
481 20250401 112300 257074551 2300 2300 2300 2300 95
482 20250401 112200 256856051 2295 2295 2295 2295 0
483 20250401 112100 256856051 2295 2295 2295 2295 1919
484 20250401 112000 252451946 2295 2295 2295 2295 500
485 20250401 111900 251304446 2295 2295 2295 2295 0
486 20250401 111800 251304446 2295 2295 2295 2295 136
487 20250401 111700 250992326 2295 2295 2295 2295 436
488 20250401 111600 249991706 2295 2295 2295 2295 0
489 20250401 111500 249991706 2295 2295 2295 2295 0
490 20250401 111400 249991706 2295 2295 2295 2295 16
491 20250401 111300 249954986 2290 2290 2290 2290 878
492 20250401 111200 247944366 2285 2285 2285 2285 100
493 20250401 111100 247715866 2290 2285 2290 2285 404
494 20250401 111000 246792706 2285 2285 2285 2285 5
495 20250401 110900 246781281 2285 2285 2285 2285 2185
496 20250401 110800 241788556 2285 2285 2285 2285 0
497 20250401 110700 241788556 2285 2285 2285 2285 60
498 20250401 110600 241651456 2290 2290 2290 2290 5
499 20250401 110500 241640006 2290 2290 2290 2290 612
500 20250401 110400 240238526 2295 2295 2295 2295 0
501 20250401 110300 240238526 2295 2295 2295 2295 6
502 20250401 110200 240224756 2295 2295 2295 2295 20
503 20250401 110100 240178856 2295 2295 2295 2290 191
504 20250401 110000 239740516 2295 2290 2295 2290 4995
505 20250401 105900 228300961 2280 2280 2280 2280 80
506 20250401 105800 228118561 2285 2285 2285 2285 506
507 20250401 105700 226962351 2290 2290 2290 2290 0
508 20250401 105600 226962351 2290 2290 2290 2290 0
509 20250401 105500 226962351 2290 2290 2290 2290 847
510 20250401 105400 225022721 2290 2290 2290 2290 0
511 20250401 105300 225022721 2290 2290 2290 2290 0
512 20250401 105200 225022721 2290 2285 2290 2285 100
513 20250401 105100 224794021 2285 2285 2285 2285 1099
514 20250401 105000 222282806 2285 2285 2285 2285 759
515 20250401 104900 220548491 2285 2285 2285 2285 0
516 20250401 104800 220548491 2285 2285 2285 2285 2425
517 20250401 104700 215007366 2275 2280 2280 2275 3073
518 20250401 104600 208007821 2280 2280 2280 2280 0
519 20250401 104500 208007821 2280 2280 2280 2280 485
520 20250401 104400 206902021 2285 2285 2285 2285 2000
521 20250401 104300 202332021 2290 2290 2290 2290 0
522 20250401 104200 202332021 2290 2290 2290 2290 155
523 20250401 104100 201977071 2290 2295 2300 2290 3122
524 20250401 104000 194822311 2300 2285 2300 2285 12943
525 20250401 103900 165166096 2285 2285 2285 2285 0
526 20250401 103800 165166096 2285 2285 2285 2285 525
527 20250401 103700 163966471 2285 2280 2290 2280 5649
528 20250401 103600 151057741 2280 2280 2280 2280 14
529 20250401 103500 151025821 2280 2280 2280 2280 0
530 20250401 103400 151025821 2280 2280 2280 2280 877
531 20250401 103300 149026261 2285 2285 2285 2285 0
532 20250401 103200 149026261 2285 2285 2285 2285 34
533 20250401 103100 148948571 2280 2282 2282 2280 712
534 20250401 103000 147324967 2285 2285 2285 2285 4
535 20250401 102900 147315827 2285 2275 2285 2275 5998
536 20250401 102800 133643382 2275 2275 2275 2275 3
537 20250401 102700 133636557 2275 2270 2275 2270 584
538 20250401 102600 132310867 2270 2270 2270 2270 1
539 20250401 102500 132308597 2270 2270 2270 2270 1
540 20250401 102400 132306327 2270 2270 2270 2270 0
541 20250401 102300 132306327 2270 2270 2270 2270 149
542 20250401 102200 131968097 2265 2265 2265 2265 200
543 20250401 102100 131515097 2270 2270 2270 2270 1
544 20250401 102000 131512827 2270 2275 2275 2270 291
545 20250401 101900 130852207 2275 2275 2275 2270 593
546 20250401 101800 129503682 2270 2270 2270 2270 100
547 20250401 101700 129276682 2270 2270 2270 2270 1
548 20250401 101600 129274412 2275 2275 2275 2275 3
549 20250401 101500 129267587 2275 2280 2280 2275 25
550 20250401 101400 129210687 2280 2280 2280 2280 4
551 20250401 101300 129201567 2275 2280 2280 2275 1230
552 20250401 101200 126398067 2280 2275 2280 2275 3861
553 20250401 101100 117604192 2275 2275 2275 2275 1
554 20250401 101000 117601917 2270 2270 2270 2270 0
555 20250401 100900 117601917 2270 2265 2270 2265 4060
556 20250401 100800 108386527 2265 2265 2265 2265 3
557 20250401 100700 108379732 2270 2270 2270 2270 0
558 20250401 100600 108379732 2270 2265 2270 2265 147
559 20250401 100500 108046767 2260 2260 2260 2260 50
560 20250401 100400 107933767 2265 2265 2265 2265 1000
561 20250401 100300 105668767 2265 2265 2265 2265 1
562 20250401 100200 105666502 2265 2255 2265 2250 155
563 20250401 100100 105317697 2250 2250 2265 2250 252
564 20250401 100000 104750667 2250 2250 2250 2250 1362
565 20250401 095900 101686167 2270 2260 2270 2260 3776
566 20250401 095800 93121927 2260 2260 2260 2260 69
567 20250401 095700 92965987 2250 2250 2250 2250 0
568 20250401 095600 92965987 2250 2250 2250 2250 0
569 20250401 095500 92965987 2250 2250 2250 2250 0
570 20250401 095400 92965987 2250 2250 2250 2245 1887
571 20250401 095300 88728237 2250 2250 2250 2250 3208
572 20250401 095200 81510237 2260 2260 2260 2260 0
573 20250401 095100 81510237 2260 2260 2260 2260 0
574 20250401 095000 81510237 2260 2250 2260 2250 2110
575 20250401 094900 76761637 2250 2260 2260 2250 151
576 20250401 094800 76421877 2260 2260 2260 2260 2
577 20250401 094700 76417357 2255 2255 2255 2255 28
578 20250401 094600 76354217 2255 2255 2255 2255 5
579 20250401 094500 76342942 2255 2255 2255 2255 0
580 20250401 094400 76342942 2255 2255 2255 2255 0
581 20250401 094300 76342942 2255 2255 2255 2255 0
582 20250401 094200 76342942 2255 2255 2255 2255 0
583 20250401 094100 76342942 2255 2255 2255 2255 21
584 20250401 094000 76295587 2255 2255 2255 2255 0
585 20250401 093900 76295587 2255 2255 2255 2255 46
586 20250401 093800 76191857 2260 2260 2260 2260 0
587 20250401 093700 76191857 2260 2250 2260 2250 1158
588 20250401 093600 73579637 2250 2250 2260 2250 1051
589 20250401 093500 71214877 2255 2255 2255 2255 0
590 20250401 093400 71214877 2255 2255 2255 2255 0
591 20250401 093300 71214877 2255 2260 2260 2255 731
592 20250401 093200 69566467 2260 2260 2260 2260 309
593 20250401 093100 68868127 2265 2262 2265 2260 151
594 20250401 093000 68526615 2265 2265 2265 2265 4
595 20250401 092900 68517555 2265 2265 2265 2265 3
596 20250401 092800 68510760 2260 2260 2260 2260 10
597 20250401 092700 68488160 2260 2265 2265 2260 151
598 20250401 092600 68146895 2270 2270 2270 2270 0
599 20250401 092500 68146895 2270 2270 2270 2270 0
600 20250401 092400 68146895 2270 2270 2270 2270 0
601 20250401 092300 68146895 2270 2270 2270 2270 0
602 20250401 092200 68146895 2270 2270 2270 2270 45
603 20250401 092100 68044745 2270 2270 2270 2270 1568
604 20250401 092000 64485385 2270 2270 2270 2270 2000
605 20250401 091900 59945385 2270 2270 2270 2270 1000
606 20250401 091800 57675385 2270 2270 2275 2270 3825
607 20250401 091700 48988510 2270 2270 2270 2270 0
608 20250401 091600 48988510 2270 2280 2280 2270 1656
609 20250401 091500 45222930 2275 2275 2280 2275 7500
610 20250401 091400 28155430 2275 2275 2275 2275 41
611 20250401 091300 28062155 2275 2275 2275 2275 0
612 20250401 091200 28062155 2275 2265 2275 2240 1834
613 20250401 091100 23917250 2280 2280 2280 2280 0
614 20250401 091000 23917250 2280 2280 2280 2280 143
615 20250401 090900 23591210 2280 2280 2280 2280 1034
616 20250401 090800 21233690 2280 2265 2280 2265 1589
617 20250401 090700 17623845 2265 2260 2265 2260 61
618 20250401 090600 17485760 2260 2260 2260 2260 135
619 20250401 090500 17180660 2260 2260 2260 2260 0
620 20250401 090400 17180660 2260 2250 2260 2235 735
621 20250401 090300 15529580 2245 2245 2245 2245 902
622 20250401 090200 13504590 2245 2245 2245 2245 6
623 20250401 090100 13491120 2275 2260 2275 2260 1566
624 20250401 090000 9951295 2260 2230 2260 2230 4441

1
027050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,164175,40000000,376781625,91800000000,0.41
20250327,164175,40000000,385811250,94000000000,0.41
20250326,164175,40000000,385811250,94000000000,0.41
20250325,164175,40000000,386632125,94200000000,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 164175 40000000 376781625 91800000000 0.41
3 20250327 164175 40000000 385811250 94000000000 0.41
4 20250326 164175 40000000 385811250 94000000000 0.41
5 20250325 164175 40000000 386632125 94200000000 0.41