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
028080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,809373795,2310,2310,2310,2310,5071
20250401,192100,809373795,2310,2310,2310,2310,0
20250401,192000,809373795,2310,2310,2310,2310,0
20250401,191900,809373795,2310,2310,2310,2310,0
20250401,191800,809373795,2310,2310,2310,2310,0
20250401,191700,809373795,2310,2310,2310,2310,0
20250401,191600,809373795,2310,2310,2310,2310,0
20250401,191500,809373795,2310,2310,2310,2310,0
20250401,191400,809373795,2310,2310,2310,2310,0
20250401,191300,809373795,2310,2310,2310,2310,0
20250401,191200,809373795,2310,2310,2310,2310,0
20250401,191100,809373795,2310,2310,2310,2310,0
20250401,191000,809373795,2310,2310,2310,2310,0
20250401,190900,809373795,2310,2310,2310,2310,0
20250401,190800,809373795,2310,2310,2310,2310,0
20250401,190700,809373795,2310,2310,2310,2310,0
20250401,190600,809373795,2310,2310,2310,2310,0
20250401,190500,809373795,2310,2310,2310,2310,0
20250401,190400,809373795,2310,2310,2310,2310,0
20250401,190300,809373795,2310,2310,2310,2310,0
20250401,190200,809373795,2310,2310,2310,2310,0
20250401,190100,809373795,2310,2310,2310,2310,0
20250401,190000,809373795,2310,2310,2310,2310,0
20250401,185900,809373795,2310,2310,2310,2310,0
20250401,185800,809373795,2310,2310,2310,2310,0
20250401,185700,809373795,2310,2310,2310,2310,0
20250401,185600,809373795,2310,2310,2310,2310,0
20250401,185500,809373795,2310,2310,2310,2310,0
20250401,185400,809373795,2310,2310,2310,2310,0
20250401,185300,809373795,2310,2310,2310,2310,0
20250401,185200,809373795,2310,2310,2310,2310,5071
20250401,185100,809373795,2310,2310,2310,2310,0
20250401,185000,809373795,2310,2310,2310,2310,0
20250401,184900,809373795,2310,2310,2310,2310,0
20250401,184800,809373795,2310,2310,2310,2310,0
20250401,184700,809373795,2310,2310,2310,2310,0
20250401,184600,809373795,2310,2310,2310,2310,0
20250401,184500,809373795,2310,2310,2310,2310,0
20250401,184400,809373795,2310,2310,2310,2310,0
20250401,184300,809373795,2310,2310,2310,2310,0
20250401,184200,809373795,2310,2310,2310,2310,0
20250401,184100,809373795,2310,2310,2310,2310,0
20250401,184000,809373795,2310,2310,2310,2310,0
20250401,183900,809373795,2310,2310,2310,2310,0
20250401,183800,809373795,2310,2310,2310,2310,0
20250401,183700,809373795,2310,2310,2310,2310,0
20250401,183600,809373795,2310,2310,2310,2310,0
20250401,183500,809373795,2310,2310,2310,2310,0
20250401,183400,809373795,2310,2310,2310,2310,0
20250401,183300,809373795,2310,2310,2310,2310,0
20250401,183200,809373795,2310,2310,2310,2310,0
20250401,183100,809373795,2310,2310,2310,2310,0
20250401,183000,809373795,2310,2310,2310,2310,0
20250401,182900,809373795,2310,2310,2310,2310,0
20250401,182800,809373795,2310,2310,2310,2310,0
20250401,182700,809373795,2310,2310,2310,2310,0
20250401,182600,809373795,2310,2310,2310,2310,0
20250401,182500,809373795,2310,2310,2310,2310,0
20250401,182400,809373795,2310,2310,2310,2310,0
20250401,182300,809373795,2310,2310,2310,2310,0
20250401,182200,809373795,2310,2310,2310,2310,5071
20250401,182100,809373795,2310,2310,2310,2310,0
20250401,182000,809373795,2310,2310,2310,2310,0
20250401,181900,809373795,2310,2310,2310,2310,0
20250401,181800,809373795,2310,2310,2310,2310,0
20250401,181700,809373795,2310,2310,2310,2310,0
20250401,181600,809373795,2310,2310,2310,2310,0
20250401,181500,809373795,2310,2310,2310,2310,0
20250401,181400,809373795,2310,2310,2310,2310,0
20250401,181300,809373795,2310,2310,2310,2310,0
20250401,181200,809373795,2310,2310,2310,2310,0
20250401,181100,809373795,2310,2310,2310,2310,0
20250401,181000,809373795,2310,2310,2310,2310,0
20250401,180900,809373795,2310,2310,2310,2310,0
20250401,180800,809373795,2310,2310,2310,2310,0
20250401,180700,809373795,2310,2310,2310,2310,0
20250401,180600,809373795,2310,2310,2310,2310,0
20250401,180500,809373795,2310,2310,2310,2310,0
20250401,180400,809373795,2310,2310,2310,2310,0
20250401,180300,809373795,2310,2310,2310,2310,0
20250401,180200,809373795,2310,2310,2310,2310,0
20250401,180100,809373795,2310,2310,2310,2310,0
20250401,180000,809373795,2310,2310,2310,2310,0
20250401,175900,809373795,2310,2310,2310,2310,0
20250401,175800,809373795,2310,2310,2310,2310,0
20250401,175700,809373795,2310,2310,2310,2310,0
20250401,175600,809373795,2310,2310,2310,2310,0
20250401,175500,809373795,2310,2310,2310,2310,0
20250401,175400,809373795,2310,2310,2310,2310,0
20250401,175300,809373795,2310,2310,2310,2310,0
20250401,175200,809373795,2310,2310,2310,2310,5071
20250401,175100,809373795,2310,2310,2310,2310,0
20250401,175000,809373795,2310,2310,2310,2310,0
20250401,174900,809373795,2310,2310,2310,2310,0
20250401,174800,809373795,2310,2310,2310,2310,0
20250401,174700,809373795,2310,2310,2310,2310,0
20250401,174600,809373795,2310,2310,2310,2310,0
20250401,174500,809373795,2310,2310,2310,2310,0
20250401,174400,809373795,2310,2310,2310,2310,0
20250401,174300,809373795,2310,2310,2310,2310,0
20250401,174200,809373795,2310,2310,2310,2310,0
20250401,174100,809373795,2310,2310,2310,2310,0
20250401,174000,809373795,2310,2310,2310,2310,0
20250401,173900,809373795,2310,2310,2310,2310,0
20250401,173800,809373795,2310,2310,2310,2310,0
20250401,173700,809373795,2310,2310,2310,2310,0
20250401,173600,809373795,2310,2310,2310,2310,0
20250401,173500,809373795,2310,2310,2310,2310,0
20250401,173400,809373795,2310,2310,2310,2310,0
20250401,173300,809373795,2310,2310,2310,2310,0
20250401,173200,809373795,2310,2310,2310,2310,0
20250401,173100,809373795,2310,2310,2310,2310,0
20250401,173000,809373795,2310,2310,2310,2310,0
20250401,172900,809373795,2310,2310,2310,2310,0
20250401,172800,809373795,2310,2310,2310,2310,0
20250401,172700,809373795,2310,2310,2310,2310,0
20250401,172600,809373795,2310,2310,2310,2310,0
20250401,172500,809373795,2310,2310,2310,2310,0
20250401,172400,809373795,2310,2310,2310,2310,0
20250401,172300,809373795,2310,2310,2310,2310,0
20250401,172200,809373795,2310,2310,2310,2310,5071
20250401,172100,809373795,2310,2310,2310,2310,0
20250401,172000,809373795,2310,2310,2310,2310,0
20250401,171900,809373795,2310,2310,2310,2310,0
20250401,171800,809373795,2310,2310,2310,2310,0
20250401,171700,809373795,2310,2310,2310,2310,0
20250401,171600,809373795,2310,2310,2310,2310,0
20250401,171500,809373795,2310,2310,2310,2310,0
20250401,171400,809373795,2310,2310,2310,2310,0
20250401,171300,809373795,2310,2310,2310,2310,0
20250401,171200,809373795,2310,2310,2310,2310,0
20250401,171100,809373795,2310,2310,2310,2310,0
20250401,171000,809373795,2310,2310,2310,2310,0
20250401,170900,809373795,2310,2310,2310,2310,0
20250401,170800,809373795,2310,2310,2310,2310,0
20250401,170700,809373795,2310,2310,2310,2310,0
20250401,170600,809373795,2310,2310,2310,2310,0
20250401,170500,809373795,2310,2310,2310,2310,0
20250401,170400,809373795,2310,2310,2310,2310,0
20250401,170300,809373795,2310,2310,2310,2310,0
20250401,170200,809373795,2310,2310,2310,2310,0
20250401,170100,809373795,2310,2310,2310,2310,0
20250401,170000,809373795,2310,2310,2310,2310,0
20250401,165900,809373795,2310,2310,2310,2310,0
20250401,165800,809373795,2310,2310,2310,2310,0
20250401,165700,809373795,2310,2310,2310,2310,0
20250401,165600,809373795,2310,2310,2310,2310,0
20250401,165500,809373795,2310,2310,2310,2310,0
20250401,165400,809373795,2310,2310,2310,2310,0
20250401,165300,809373795,2310,2310,2310,2310,0
20250401,165200,809373795,2310,2310,2310,2310,5071
20250401,165100,809373795,2310,2310,2310,2310,0
20250401,165000,809373795,2310,2310,2310,2310,0
20250401,164900,809373795,2310,2310,2310,2310,0
20250401,164800,809373795,2310,2310,2310,2310,0
20250401,164700,809373795,2310,2310,2310,2310,0
20250401,164600,809373795,2310,2310,2310,2310,0
20250401,164500,809373795,2310,2310,2310,2310,0
20250401,164400,809373795,2310,2310,2310,2310,0
20250401,164300,809373795,2310,2310,2310,2310,0
20250401,164200,809373795,2310,2310,2310,2310,0
20250401,164100,809373795,2310,2310,2310,2310,0
20250401,164000,809373795,2310,2310,2310,2310,0
20250401,163900,809373795,2310,2310,2310,2310,0
20250401,163800,809373795,2310,2310,2310,2310,0
20250401,163700,809373795,2310,2310,2310,2310,0
20250401,163600,809373795,2310,2310,2310,2310,0
20250401,163500,809373795,2310,2310,2310,2310,0
20250401,163400,809373795,2310,2310,2310,2310,0
20250401,163300,809373795,2310,2310,2310,2310,0
20250401,163200,809373795,2310,2310,2310,2310,0
20250401,163100,809373795,2310,2310,2310,2310,0
20250401,163000,809373795,2310,2310,2310,2310,0
20250401,162900,809373795,2310,2310,2310,2310,0
20250401,162800,809373795,2310,2310,2310,2310,0
20250401,162700,809373795,2310,2310,2310,2310,0
20250401,162600,809373795,2310,2310,2310,2310,0
20250401,162500,809373795,2310,2310,2310,2310,0
20250401,162400,809373795,2310,2310,2310,2310,0
20250401,162300,809373795,2310,2310,2310,2310,0
20250401,162200,809373795,2310,2310,2310,2310,5071
20250401,162100,809373795,2310,2310,2310,2310,0
20250401,162000,809373795,2310,2310,2310,2310,0
20250401,161900,809373795,2310,2310,2310,2310,0
20250401,161800,809373795,2310,2310,2310,2310,0
20250401,161700,809373795,2310,2310,2310,2310,0
20250401,161600,809373795,2310,2310,2310,2310,0
20250401,161500,809373795,2310,2310,2310,2310,0
20250401,161400,809373795,2310,2310,2310,2310,0
20250401,161300,809373795,2310,2310,2310,2310,0
20250401,161200,809373795,2310,2310,2310,2310,0
20250401,161100,809373795,2310,2310,2310,2310,0
20250401,161000,809373795,2310,2310,2310,2310,0
20250401,160900,809373795,2310,2310,2310,2310,0
20250401,160800,809373795,2310,2310,2310,2310,0
20250401,160700,809373795,2310,2310,2310,2310,0
20250401,160600,809373795,2310,2310,2310,2310,0
20250401,160500,809373795,2310,2310,2310,2310,0
20250401,160400,809373795,2310,2310,2310,2310,0
20250401,160300,809373795,2310,2310,2310,2310,0
20250401,160200,809373795,2310,2310,2310,2310,0
20250401,160100,809373795,2310,2310,2310,2310,0
20250401,160000,809373795,2310,2310,2310,2310,0
20250401,155900,809373795,2310,2310,2310,2310,0
20250401,155800,809373795,2310,2310,2310,2310,0
20250401,155700,809373795,2310,2310,2310,2310,0
20250401,155600,809373795,2310,2310,2310,2310,0
20250401,155500,809373795,2310,2310,2310,2310,0
20250401,155400,809373795,2310,2310,2310,2310,0
20250401,155300,809373795,2310,2310,2310,2310,0
20250401,155200,809373795,2310,2310,2310,2310,5071
20250401,155100,809373795,2310,2310,2310,2310,0
20250401,155000,809373795,2310,2310,2310,2310,0
20250401,154900,809373795,2310,2310,2310,2310,0
20250401,154800,809373795,2310,2310,2310,2310,0
20250401,154700,809373795,2310,2310,2310,2310,0
20250401,154600,809373795,2310,2310,2310,2310,0
20250401,154500,809373795,2310,2310,2310,2310,0
20250401,154400,809373795,2310,2310,2310,2310,0
20250401,154300,809373795,2310,2310,2310,2310,0
20250401,154200,809373795,2310,2310,2310,2310,0
20250401,154100,809373795,2310,2310,2310,2310,0
20250401,154000,809373795,2310,2310,2310,2310,0
20250401,153900,809373795,2310,2310,2310,2310,0
20250401,153800,809373795,2310,2310,2310,2310,0
20250401,153700,809373795,2310,2310,2310,2310,0
20250401,153600,809373795,2310,2310,2310,2310,0
20250401,153500,809373795,2310,2310,2310,2310,0
20250401,153400,809373795,2310,2310,2310,2310,0
20250401,153300,809373795,2310,2310,2310,2310,0
20250401,153200,809373795,2310,2310,2310,2310,0
20250401,153100,809373795,2310,2310,2310,2310,0
20250401,153000,809373795,2310,2310,2310,2310,5071
20250401,152900,797659785,2310,2310,2310,2310,0
20250401,152800,797659785,2310,2310,2310,2310,0
20250401,152700,797659785,2310,2310,2310,2310,0
20250401,152600,797659785,2310,2310,2310,2310,0
20250401,152500,797659785,2310,2310,2310,2310,0
20250401,152400,797659785,2310,2310,2310,2310,0
20250401,152300,797659785,2310,2310,2310,2310,0
20250401,152200,797659785,2310,2310,2310,2310,0
20250401,152100,797659785,2310,2310,2310,2310,0
20250401,152000,797659785,2310,2310,2310,2310,0
20250401,151900,797659785,2310,2280,2310,2270,1263
20250401,151800,794762105,2305,2295,2305,2295,1000
20250401,151700,792461670,2300,2285,2300,2285,2700
20250401,151600,786283345,2270,2270,2270,2270,644
20250401,151500,784821465,2270,2275,2280,2270,1142
20250401,151400,782227325,2280,2280,2280,2280,0
20250401,151300,782227325,2280,2270,2280,2270,1173
20250401,151200,779560340,2260,2260,2260,2260,0
20250401,151100,779560340,2260,2260,2260,2260,473
20250401,151000,778491360,2260,2260,2260,2260,184
20250401,150900,778075520,2260,2260,2260,2260,0
20250401,150800,778075520,2260,2260,2260,2260,390
20250401,150700,777194120,2260,2270,2270,2255,2556
20250401,150600,771417185,2270,2270,2270,2270,0
20250401,150500,771417185,2270,2270,2270,2270,74
20250401,150400,771249205,2270,2270,2270,2270,1
20250401,150300,771246935,2270,2270,2270,2270,4
20250401,150200,771237855,2270,2270,2270,2270,1007
20250401,150100,768951965,2270,2270,2270,2270,1
20250401,150000,768949695,2265,2270,2270,2265,27
20250401,145900,768888535,2270,2270,2270,2270,440
20250401,145800,767889735,2270,2270,2270,2270,632
20250401,145700,766455095,2265,2260,2265,2260,175
20250401,145600,766059210,2260,2260,2260,2260,4
20250401,145500,766050170,2260,2260,2260,2260,0
20250401,145400,766050170,2260,2260,2260,2260,2
20250401,145300,766045650,2260,2260,2260,2260,8
20250401,145200,766027570,2270,2270,2270,2270,0
20250401,145100,766027570,2270,2270,2270,2270,0
20250401,145000,766027570,2270,2260,2270,2260,61
20250401,144900,765889700,2260,2260,2260,2260,36
20250401,144800,765808340,2260,2260,2260,2260,497
20250401,144700,764685120,2270,2270,2270,2270,2
20250401,144600,764680580,2270,2255,2270,2255,568
20250401,144500,763399725,2255,2260,2260,2255,343
20250401,144400,762625815,2265,2265,2265,2265,4
20250401,144300,762616755,2270,2270,2270,2270,1
20250401,144200,762614485,2260,2260,2260,2260,0
20250401,144100,762614485,2260,2260,2260,2260,0
20250401,144000,762614485,2260,2265,2265,2260,5
20250401,143900,762603165,2270,2270,2270,2270,0
20250401,143800,762603165,2270,2270,2270,2270,0
20250401,143700,762603165,2270,2270,2270,2265,72
20250401,143600,762440075,2260,2270,2270,2260,688
20250401,143500,760878445,2275,2275,2275,2275,0
20250401,143400,760878445,2275,2275,2275,2275,0
20250401,143300,760878445,2275,2275,2275,2275,0
20250401,143200,760878445,2275,2275,2275,2275,0
20250401,143100,760878445,2275,2275,2275,2275,41
20250401,143000,760785170,2275,2275,2275,2275,175
20250401,142900,760387045,2280,2280,2280,2280,0
20250401,142800,760387045,2280,2285,2285,2280,28
20250401,142700,760323105,2280,2285,2285,2280,60
20250401,142600,760186155,2295,2275,2295,2275,701
20250401,142500,758591360,2285,2275,2285,2275,534
20250401,142400,757373340,2280,2270,2280,2265,885
20250401,142300,755367380,2265,2260,2265,2260,226
20250401,142200,754856125,2260,2260,2260,2260,4
20250401,142100,754847085,2260,2240,2260,2240,332
20250401,142000,754100765,2260,2260,2260,2260,1
20250401,141900,754098505,2230,2255,2265,2230,3743
20250401,141800,745702570,2260,2260,2260,2260,0
20250401,141700,745702570,2260,2255,2260,2255,401
20250401,141600,744798310,2260,2260,2260,2260,5
20250401,141500,744787010,2260,2260,2260,2260,0
20250401,141400,744787010,2260,2260,2260,2260,0
20250401,141300,744787010,2260,2260,2260,2260,0
20250401,141200,744787010,2260,2265,2265,2260,439
20250401,141100,743794370,2270,2270,2270,2270,0
20250401,141000,743794370,2270,2270,2270,2270,0
20250401,140900,743794370,2270,2270,2270,2270,0
20250401,140800,743794370,2270,2270,2270,2270,0
20250401,140700,743794370,2270,2270,2270,2270,0
20250401,140600,743794370,2270,2270,2270,2270,0
20250401,140500,743794370,2270,2270,2270,2270,0
20250401,140400,743794370,2270,2270,2270,2270,0
20250401,140300,743794370,2270,2270,2270,2270,0
20250401,140200,743794370,2270,2265,2270,2265,2
20250401,140100,743789835,2260,2260,2260,2260,0
20250401,140000,743789835,2260,2260,2260,2260,0
20250401,135900,743789835,2260,2260,2260,2260,0
20250401,135800,743789835,2260,2260,2260,2260,0
20250401,135700,743789835,2260,2250,2260,2235,58
20250401,135600,743659120,2260,2260,2260,2260,570
20250401,135500,742370920,2270,2270,2270,2270,0
20250401,135400,742370920,2270,2270,2270,2270,0
20250401,135300,742370920,2270,2270,2270,2270,0
20250401,135200,742370920,2270,2270,2270,2270,0
20250401,135100,742370920,2270,2265,2270,2265,488
20250401,135000,741265580,2265,2265,2265,2265,0
20250401,134900,741265580,2265,2265,2265,2265,20
20250401,134800,741220280,2270,2270,2270,2270,8
20250401,134700,741202120,2270,2270,2270,2270,68
20250401,134600,741047760,2270,2270,2270,2270,0
20250401,134500,741047760,2270,2270,2270,2270,0
20250401,134400,741047760,2270,2270,2270,2270,0
20250401,134300,741047760,2270,2270,2270,2270,30
20250401,134200,740979660,2275,2275,2275,2275,0
20250401,134100,740979660,2275,2275,2275,2275,0
20250401,134000,740979660,2275,2275,2275,2275,0
20250401,133900,740979660,2275,2265,2275,2260,5064
20250401,133800,729533945,2260,2260,2260,2260,0
20250401,133700,729533945,2260,2260,2260,2260,0
20250401,133600,729533945,2260,2260,2260,2260,124
20250401,133500,729253705,2265,2265,2265,2265,4
20250401,133400,729244645,2260,2260,2260,2260,0
20250401,133300,729244645,2260,2260,2260,2260,0
20250401,133200,729244645,2260,2260,2260,2260,55
20250401,133100,729120345,2255,2255,2255,2255,0
20250401,133000,729120345,2255,2255,2255,2255,400
20250401,132900,728218345,2280,2280,2280,2280,0
20250401,132800,728218345,2280,2280,2280,2280,0
20250401,132700,728218345,2280,2280,2280,2280,0
20250401,132600,728218345,2280,2260,2280,2255,1555
20250401,132500,724692335,2280,2265,2280,2265,1500
20250401,132400,721280840,2255,2255,2255,2255,0
20250401,132300,721280840,2255,2255,2255,2255,1093
20250401,132200,718816125,2265,2265,2265,2265,0
20250401,132100,718816125,2265,2265,2265,2265,0
20250401,132000,718816125,2265,2265,2265,2265,24
20250401,131900,718761765,2260,2260,2260,2260,184
20250401,131800,718345925,2265,2265,2265,2265,60
20250401,131700,718210025,2265,2265,2265,2265,0
20250401,131600,718210025,2265,2260,2265,2260,2
20250401,131500,718205500,2260,2260,2260,2260,0
20250401,131400,718205500,2260,2260,2260,2260,0
20250401,131300,718205500,2260,2260,2260,2260,0
20250401,131200,718205500,2260,2245,2260,2245,603
20250401,131100,716849870,2225,2225,2225,2225,0
20250401,131000,716849870,2225,2225,2225,2225,0
20250401,130900,716849870,2225,2225,2225,2225,0
20250401,130800,716849870,2225,2225,2225,2225,0
20250401,130700,716849870,2225,2225,2235,2220,1019
20250401,130600,714577465,2235,2245,2245,2225,3229
20250401,130500,707345655,2250,2255,2255,2250,2685
20250401,130400,701293195,2255,2255,2255,2255,0
20250401,130300,701293195,2255,2255,2255,2255,0
20250401,130200,701293195,2255,2255,2255,2255,1
20250401,130100,701290940,2255,2265,2265,2255,973
20250401,130000,699095500,2270,2270,2270,2270,5
20250401,125900,699084150,2265,2265,2265,2265,5
20250401,125800,699072825,2265,2265,2265,2265,1
20250401,125700,699070560,2265,2265,2265,2265,10
20250401,125600,699047910,2260,2260,2260,2260,0
20250401,125500,699047910,2260,2270,2270,2260,1171
20250401,125400,696390330,2275,2275,2275,2275,110
20250401,125300,696140080,2275,2275,2275,2275,50
20250401,125200,696026330,2280,2280,2280,2280,0
20250401,125100,696026330,2280,2275,2280,2275,1240
20250401,125000,693199530,2270,2270,2270,2270,0
20250401,124900,693199530,2270,2270,2270,2270,4
20250401,124800,693190450,2270,2270,2270,2270,43
20250401,124700,693092840,2280,2280,2280,2280,1000
20250401,124600,690812840,2280,2280,2280,2280,0
20250401,124500,690812840,2280,2280,2280,2280,438
20250401,124400,689814200,2275,2275,2275,2275,788
20250401,124300,688021500,2280,2275,2280,2275,61
20250401,124200,687882720,2275,2275,2275,2275,152
20250401,124100,687536920,2275,2275,2275,2275,4
20250401,124000,687527820,2275,2275,2275,2275,20
20250401,123900,687482320,2275,2265,2285,2265,2508
20250401,123800,681794215,2275,2275,2275,2275,2
20250401,123700,681789665,2265,2270,2270,2265,1412
20250401,123600,678587720,2285,2285,2285,2285,79
20250401,123500,678407205,2270,2285,2285,2270,2452
20250401,123400,672804925,2270,2290,2290,2270,905
20250401,123300,670744605,2290,2275,2290,2275,778
20250401,123200,668971030,2275,2275,2275,2275,102
20250401,123100,668738980,2280,2280,2280,2280,13
20250401,123000,668709340,2280,2280,2280,2280,30
20250401,122900,668640940,2285,2285,2285,2285,50
20250401,122800,668526690,2285,2265,2285,2260,1500
20250401,122700,665120280,2265,2260,2265,2260,1087
20250401,122600,662659660,2255,2255,2255,2255,249
20250401,122500,662098165,2250,2250,2250,2250,362
20250401,122400,661283665,2250,2250,2250,2250,21
20250401,122300,661236415,2250,2250,2250,2250,5
20250401,122200,661225165,2245,2245,2245,2245,49
20250401,122100,661115160,2245,2245,2245,2245,5
20250401,122000,661103935,2240,2245,2245,2240,825
20250401,121900,659255210,2240,2240,2240,2240,137
20250401,121800,658948330,2240,2240,2240,2240,0
20250401,121700,658948330,2240,2250,2250,2240,777
20250401,121600,657201130,2235,2235,2235,2235,1
20250401,121500,657198895,2230,2230,2230,2230,0
20250401,121400,657198895,2230,2230,2230,2230,0
20250401,121300,657198895,2230,2230,2230,2230,0
20250401,121200,657198895,2230,2235,2235,2230,414
20250401,121100,656274045,2220,2220,2220,2220,9
20250401,121000,656254065,2215,2215,2215,2215,0
20250401,120900,656254065,2215,2230,2230,2210,9128
20250401,120800,636009765,2210,2210,2210,2210,43
20250401,120700,635914735,2205,2205,2205,2205,0
20250401,120600,635914735,2205,2205,2205,2205,0
20250401,120500,635914735,2205,2210,2210,2205,599
20250401,120400,634593135,2215,2225,2225,2215,511
20250401,120300,633460950,2230,2225,2230,2225,37
20250401,120200,633378600,2230,2230,2230,2230,5
20250401,120100,633367450,2230,2230,2230,2230,0
20250401,120000,633367450,2230,2235,2235,2230,101
20250401,115900,633142215,2230,2230,2230,2230,330
20250401,115800,632406315,2230,2230,2230,2230,2
20250401,115700,632401855,2225,2225,2225,2210,270
20250401,115600,631801310,2225,2230,2230,2225,404
20250401,115500,630902405,2205,2215,2220,2205,1233
20250401,115400,628175610,2225,2210,2265,2210,3727
20250401,115300,619903720,2210,2210,2210,2210,1360
20250401,115200,616898120,2205,2210,2215,2205,3885
20250401,115100,608325970,2205,2160,2215,2160,4575
20250401,115000,598298055,2150,2150,2155,2150,12320
20250401,114900,571809945,2120,2120,2120,2120,0
20250401,114800,571809945,2120,2190,2215,2120,25442
20250401,114700,517260335,2190,2205,2215,2170,6372
20250401,114600,503331935,2205,2235,2240,2195,9739
20250401,114500,481837510,2225,2300,2300,2225,8486
20250401,114400,462685615,2300,2305,2305,2300,717
20250401,114300,461033415,2305,2305,2305,2305,515
20250401,114200,459846340,2305,2305,2305,2305,647
20250401,114100,458355005,2305,2340,2340,2305,1111
20250401,114000,455767150,2340,2335,2340,2335,1175
20250401,113900,453018180,2330,2335,2350,2310,3639
20250401,113800,444537910,2345,2325,2345,2325,358
20250401,113700,443703890,2325,2325,2325,2325,305
20250401,113600,442994765,2300,2300,2300,2300,0
20250401,113500,442994765,2300,2300,2365,2300,2103
20250401,113400,438106350,2310,2315,2345,2310,1222
20250401,113300,435277600,2345,2345,2355,2305,5867
20250401,113200,421582065,2325,2325,2350,2325,1797
20250401,113100,417389895,2335,2295,2335,2290,6459
20250401,113000,402455475,2295,2270,2295,2270,2793
20250401,112900,396055270,2270,2270,2270,2270,684
20250401,112800,394502590,2270,2270,2275,2270,794
20250401,112700,392700190,2270,2300,2315,2260,7966
20250401,112600,374420180,2295,2305,2305,2295,2689
20250401,112500,368234200,2305,2320,2360,2305,3715
20250401,112400,359581025,2360,2300,2360,2300,4519
20250401,112300,349089885,2320,2305,2355,2295,1237
20250401,112200,346231375,2355,2280,2360,2255,20574
20250401,112100,298521900,2290,2355,2355,2290,7531
20250401,112000,280951595,2380,2380,2380,2380,0
20250401,111900,280951595,2380,2380,2380,2380,0
20250401,111800,280951595,2380,2340,2380,2320,10327
20250401,111700,256421835,2380,2275,2380,2270,28451
20250401,111600,190249545,2285,2275,2290,2275,1651
20250401,111500,186484795,2280,2290,2290,2275,660
20250401,111400,184980145,2290,2255,2295,2245,7657
20250401,111300,167549250,2255,2255,2255,2255,394
20250401,111200,166660780,2250,2260,2260,2245,2933
20250401,111100,160069010,2245,2265,2270,2240,759
20250401,111000,158356510,2265,2220,2265,2220,2025
20250401,110900,153796685,2220,2215,2270,2205,3573
20250401,110800,145772045,2220,2230,2230,2200,2104
20250401,110700,141135155,2235,2210,2240,2210,1001
20250401,110600,138904530,2210,2205,2210,2200,651
20250401,110500,137471910,2205,2210,2210,2205,374
20250401,110400,136646740,2205,2235,2235,2205,2183
20250401,110300,131795520,2235,2235,2235,2235,4
20250401,110200,131786580,2255,2240,2255,2240,1653
20250401,110100,128072790,2255,2230,2260,2225,4462
20250401,110000,118031845,2225,2225,2250,2225,8592
20250401,105900,98815125,2225,2215,2225,2205,1939
20250401,105800,94525825,2215,2205,2215,2205,1307
20250401,105700,91637380,2205,2195,2205,2155,2298
20250401,105600,86612065,2200,2150,2200,2150,2274
20250401,105500,81646510,2160,2160,2160,2160,138
20250401,105400,81348430,2145,2190,2200,2145,1615
20250401,105300,77811575,2195,2175,2200,2175,711
20250401,105200,76254740,2180,2190,2200,2150,776
20250401,105100,74569980,2210,2140,2210,2140,4110
20250401,105000,65596565,2135,2135,2135,2135,0
20250401,104900,65596565,2135,2125,2135,2125,495
20250401,104800,64541410,2125,2120,2125,2120,211
20250401,104700,64094010,2115,2115,2115,2115,472
20250401,104600,63095730,2115,2115,2115,2115,222
20250401,104500,62626200,2100,2100,2100,2100,0
20250401,104400,62626200,2100,2100,2100,2100,0
20250401,104300,62626200,2100,2100,2100,2100,0
20250401,104200,62626200,2100,2100,2100,2100,0
20250401,104100,62626200,2100,2100,2100,2100,0
20250401,104000,62626200,2100,2100,2100,2100,0
20250401,103900,62626200,2100,2100,2100,2100,0
20250401,103800,62626200,2100,2100,2100,2100,0
20250401,103700,62626200,2100,2100,2100,2100,0
20250401,103600,62626200,2100,2100,2100,2100,0
20250401,103500,62626200,2100,2100,2100,2100,0
20250401,103400,62626200,2100,2100,2100,2100,0
20250401,103300,62626200,2100,2100,2100,2100,0
20250401,103200,62626200,2100,2100,2100,2100,0
20250401,103100,62626200,2100,2100,2100,2100,0
20250401,103000,62626200,2100,2100,2100,2100,0
20250401,102900,62626200,2100,2100,2100,2100,0
20250401,102800,62626200,2100,2100,2100,2100,0
20250401,102700,62626200,2100,2100,2100,2100,0
20250401,102600,62626200,2100,2100,2100,2100,0
20250401,102500,62626200,2100,2100,2100,2100,0
20250401,102400,62626200,2100,2100,2100,2100,0
20250401,102300,62626200,2100,2100,2100,2100,0
20250401,102200,62626200,2100,2100,2100,2100,54
20250401,102100,62512800,2115,2110,2115,2110,236
20250401,102000,62013730,2115,2115,2115,2115,1
20250401,101900,62011615,2100,2100,2100,2100,360
20250401,101800,61255615,2110,2110,2110,2110,230
20250401,101700,60770315,2105,2105,2105,2105,213
20250401,101600,60321950,2090,2090,2090,2090,0
20250401,101500,60321950,2090,2090,2090,2090,0
20250401,101400,60321950,2090,2090,2090,2090,0
20250401,101300,60321950,2090,2090,2090,2090,10
20250401,101200,60301050,2090,2090,2090,2090,83
20250401,101100,60127580,2090,2090,2090,2090,0
20250401,101000,60127580,2090,2090,2090,2090,0
20250401,100900,60127580,2090,2090,2090,2090,0
20250401,100800,60127580,2090,2090,2090,2090,0
20250401,100700,60127580,2090,2090,2090,2090,0
20250401,100600,60127580,2090,2090,2090,2090,0
20250401,100500,60127580,2090,2090,2090,2090,0
20250401,100400,60127580,2090,2090,2090,2090,100
20250401,100300,59918580,2090,2090,2090,2090,0
20250401,100200,59918580,2090,2100,2100,2090,500
20250401,100100,58871555,2100,2100,2100,2100,10
20250401,100000,58850555,2105,2105,2105,2105,0
20250401,095900,58850555,2105,2105,2105,2105,0
20250401,095800,58850555,2105,2105,2105,2100,1490
20250401,095700,55719920,2105,2105,2105,2105,0
20250401,095600,55719920,2105,2105,2105,2105,400
20250401,095500,54877920,2105,2105,2105,2105,0
20250401,095400,54877920,2105,2105,2105,2105,0
20250401,095300,54877920,2105,2105,2105,2105,1
20250401,095200,54875815,2110,2110,2110,2110,1360
20250401,095100,52006215,2130,2130,2130,2130,0
20250401,095000,52006215,2130,2130,2130,2130,0
20250401,094900,52006215,2130,2130,2130,2130,3
20250401,094800,51999825,2110,2110,2110,2110,2
20250401,094700,51995605,2125,2125,2125,2125,2
20250401,094600,51991355,2130,2130,2130,2130,0
20250401,094500,51991355,2130,2130,2130,2130,0
20250401,094400,51991355,2130,2130,2130,2130,0
20250401,094300,51991355,2130,2130,2130,2130,0
20250401,094200,51991355,2130,2130,2130,2130,77
20250401,094100,51827345,2130,2130,2130,2130,568
20250401,094000,50617505,2130,2130,2130,2130,450
20250401,093900,49659005,2110,2110,2110,2110,0
20250401,093800,49659005,2110,2110,2110,2110,0
20250401,093700,49659005,2110,2110,2110,2110,0
20250401,093600,49659005,2110,2110,2110,2110,0
20250401,093500,49659005,2110,2110,2110,2110,0
20250401,093400,49659005,2110,2110,2110,2110,0
20250401,093300,49659005,2110,2110,2110,2110,0
20250401,093200,49659005,2110,2110,2110,2110,340
20250401,093100,48941605,2130,2130,2130,2130,0
20250401,093000,48941605,2130,2130,2130,2125,556
20250401,092900,47757940,2125,2125,2125,2125,1000
20250401,092800,45632940,2125,2120,2125,2120,33
20250401,092700,45562945,2110,2110,2110,2110,20
20250401,092600,45520745,2110,2110,2110,2110,44
20250401,092500,45427905,2100,2145,2145,2100,521
20250401,092400,44331220,2100,2150,2150,2085,2582
20250401,092300,38804875,2150,2150,2150,2150,2929
20250401,092200,32507525,2155,2155,2155,2155,0
20250401,092100,32507525,2155,2170,2170,2155,1200
20250401,092000,29918525,2175,2175,2175,2175,28
20250401,091900,29857625,2165,2165,2165,2165,0
20250401,091800,29857625,2165,2175,2175,2165,1841
20250401,091700,25871500,2175,2175,2175,2175,0
20250401,091600,25871500,2175,2175,2175,2175,20
20250401,091500,25828000,2180,2180,2180,2180,0
20250401,091400,25828000,2180,2180,2180,2180,0
20250401,091300,25828000,2180,2165,2180,2165,718
20250401,091200,24266345,2170,2170,2170,2170,36
20250401,091100,24188225,2165,2165,2165,2165,0
20250401,091000,24188225,2165,2150,2165,2150,2094
20250401,090900,19682215,2150,2150,2150,2150,1000
20250401,090800,17532215,2155,2165,2165,2150,289
20250401,090700,16910035,2165,2155,2165,2150,2057
20250401,090600,12484575,2155,2155,2155,2155,900
20250401,090500,10545075,2165,2195,2195,2155,1792
20250401,090400,6672425,2200,2200,2200,2200,0
20250401,090300,6672425,2200,2200,2200,2200,0
20250401,090200,6672425,2200,2195,2200,2195,50
20250401,090100,6562430,2210,2200,2225,2200,701
20250401,090000,5016285,2200,2165,2200,2165,2298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 809373795 2310 2310 2310 2310 5071
3 20250401 192100 809373795 2310 2310 2310 2310 0
4 20250401 192000 809373795 2310 2310 2310 2310 0
5 20250401 191900 809373795 2310 2310 2310 2310 0
6 20250401 191800 809373795 2310 2310 2310 2310 0
7 20250401 191700 809373795 2310 2310 2310 2310 0
8 20250401 191600 809373795 2310 2310 2310 2310 0
9 20250401 191500 809373795 2310 2310 2310 2310 0
10 20250401 191400 809373795 2310 2310 2310 2310 0
11 20250401 191300 809373795 2310 2310 2310 2310 0
12 20250401 191200 809373795 2310 2310 2310 2310 0
13 20250401 191100 809373795 2310 2310 2310 2310 0
14 20250401 191000 809373795 2310 2310 2310 2310 0
15 20250401 190900 809373795 2310 2310 2310 2310 0
16 20250401 190800 809373795 2310 2310 2310 2310 0
17 20250401 190700 809373795 2310 2310 2310 2310 0
18 20250401 190600 809373795 2310 2310 2310 2310 0
19 20250401 190500 809373795 2310 2310 2310 2310 0
20 20250401 190400 809373795 2310 2310 2310 2310 0
21 20250401 190300 809373795 2310 2310 2310 2310 0
22 20250401 190200 809373795 2310 2310 2310 2310 0
23 20250401 190100 809373795 2310 2310 2310 2310 0
24 20250401 190000 809373795 2310 2310 2310 2310 0
25 20250401 185900 809373795 2310 2310 2310 2310 0
26 20250401 185800 809373795 2310 2310 2310 2310 0
27 20250401 185700 809373795 2310 2310 2310 2310 0
28 20250401 185600 809373795 2310 2310 2310 2310 0
29 20250401 185500 809373795 2310 2310 2310 2310 0
30 20250401 185400 809373795 2310 2310 2310 2310 0
31 20250401 185300 809373795 2310 2310 2310 2310 0
32 20250401 185200 809373795 2310 2310 2310 2310 5071
33 20250401 185100 809373795 2310 2310 2310 2310 0
34 20250401 185000 809373795 2310 2310 2310 2310 0
35 20250401 184900 809373795 2310 2310 2310 2310 0
36 20250401 184800 809373795 2310 2310 2310 2310 0
37 20250401 184700 809373795 2310 2310 2310 2310 0
38 20250401 184600 809373795 2310 2310 2310 2310 0
39 20250401 184500 809373795 2310 2310 2310 2310 0
40 20250401 184400 809373795 2310 2310 2310 2310 0
41 20250401 184300 809373795 2310 2310 2310 2310 0
42 20250401 184200 809373795 2310 2310 2310 2310 0
43 20250401 184100 809373795 2310 2310 2310 2310 0
44 20250401 184000 809373795 2310 2310 2310 2310 0
45 20250401 183900 809373795 2310 2310 2310 2310 0
46 20250401 183800 809373795 2310 2310 2310 2310 0
47 20250401 183700 809373795 2310 2310 2310 2310 0
48 20250401 183600 809373795 2310 2310 2310 2310 0
49 20250401 183500 809373795 2310 2310 2310 2310 0
50 20250401 183400 809373795 2310 2310 2310 2310 0
51 20250401 183300 809373795 2310 2310 2310 2310 0
52 20250401 183200 809373795 2310 2310 2310 2310 0
53 20250401 183100 809373795 2310 2310 2310 2310 0
54 20250401 183000 809373795 2310 2310 2310 2310 0
55 20250401 182900 809373795 2310 2310 2310 2310 0
56 20250401 182800 809373795 2310 2310 2310 2310 0
57 20250401 182700 809373795 2310 2310 2310 2310 0
58 20250401 182600 809373795 2310 2310 2310 2310 0
59 20250401 182500 809373795 2310 2310 2310 2310 0
60 20250401 182400 809373795 2310 2310 2310 2310 0
61 20250401 182300 809373795 2310 2310 2310 2310 0
62 20250401 182200 809373795 2310 2310 2310 2310 5071
63 20250401 182100 809373795 2310 2310 2310 2310 0
64 20250401 182000 809373795 2310 2310 2310 2310 0
65 20250401 181900 809373795 2310 2310 2310 2310 0
66 20250401 181800 809373795 2310 2310 2310 2310 0
67 20250401 181700 809373795 2310 2310 2310 2310 0
68 20250401 181600 809373795 2310 2310 2310 2310 0
69 20250401 181500 809373795 2310 2310 2310 2310 0
70 20250401 181400 809373795 2310 2310 2310 2310 0
71 20250401 181300 809373795 2310 2310 2310 2310 0
72 20250401 181200 809373795 2310 2310 2310 2310 0
73 20250401 181100 809373795 2310 2310 2310 2310 0
74 20250401 181000 809373795 2310 2310 2310 2310 0
75 20250401 180900 809373795 2310 2310 2310 2310 0
76 20250401 180800 809373795 2310 2310 2310 2310 0
77 20250401 180700 809373795 2310 2310 2310 2310 0
78 20250401 180600 809373795 2310 2310 2310 2310 0
79 20250401 180500 809373795 2310 2310 2310 2310 0
80 20250401 180400 809373795 2310 2310 2310 2310 0
81 20250401 180300 809373795 2310 2310 2310 2310 0
82 20250401 180200 809373795 2310 2310 2310 2310 0
83 20250401 180100 809373795 2310 2310 2310 2310 0
84 20250401 180000 809373795 2310 2310 2310 2310 0
85 20250401 175900 809373795 2310 2310 2310 2310 0
86 20250401 175800 809373795 2310 2310 2310 2310 0
87 20250401 175700 809373795 2310 2310 2310 2310 0
88 20250401 175600 809373795 2310 2310 2310 2310 0
89 20250401 175500 809373795 2310 2310 2310 2310 0
90 20250401 175400 809373795 2310 2310 2310 2310 0
91 20250401 175300 809373795 2310 2310 2310 2310 0
92 20250401 175200 809373795 2310 2310 2310 2310 5071
93 20250401 175100 809373795 2310 2310 2310 2310 0
94 20250401 175000 809373795 2310 2310 2310 2310 0
95 20250401 174900 809373795 2310 2310 2310 2310 0
96 20250401 174800 809373795 2310 2310 2310 2310 0
97 20250401 174700 809373795 2310 2310 2310 2310 0
98 20250401 174600 809373795 2310 2310 2310 2310 0
99 20250401 174500 809373795 2310 2310 2310 2310 0
100 20250401 174400 809373795 2310 2310 2310 2310 0
101 20250401 174300 809373795 2310 2310 2310 2310 0
102 20250401 174200 809373795 2310 2310 2310 2310 0
103 20250401 174100 809373795 2310 2310 2310 2310 0
104 20250401 174000 809373795 2310 2310 2310 2310 0
105 20250401 173900 809373795 2310 2310 2310 2310 0
106 20250401 173800 809373795 2310 2310 2310 2310 0
107 20250401 173700 809373795 2310 2310 2310 2310 0
108 20250401 173600 809373795 2310 2310 2310 2310 0
109 20250401 173500 809373795 2310 2310 2310 2310 0
110 20250401 173400 809373795 2310 2310 2310 2310 0
111 20250401 173300 809373795 2310 2310 2310 2310 0
112 20250401 173200 809373795 2310 2310 2310 2310 0
113 20250401 173100 809373795 2310 2310 2310 2310 0
114 20250401 173000 809373795 2310 2310 2310 2310 0
115 20250401 172900 809373795 2310 2310 2310 2310 0
116 20250401 172800 809373795 2310 2310 2310 2310 0
117 20250401 172700 809373795 2310 2310 2310 2310 0
118 20250401 172600 809373795 2310 2310 2310 2310 0
119 20250401 172500 809373795 2310 2310 2310 2310 0
120 20250401 172400 809373795 2310 2310 2310 2310 0
121 20250401 172300 809373795 2310 2310 2310 2310 0
122 20250401 172200 809373795 2310 2310 2310 2310 5071
123 20250401 172100 809373795 2310 2310 2310 2310 0
124 20250401 172000 809373795 2310 2310 2310 2310 0
125 20250401 171900 809373795 2310 2310 2310 2310 0
126 20250401 171800 809373795 2310 2310 2310 2310 0
127 20250401 171700 809373795 2310 2310 2310 2310 0
128 20250401 171600 809373795 2310 2310 2310 2310 0
129 20250401 171500 809373795 2310 2310 2310 2310 0
130 20250401 171400 809373795 2310 2310 2310 2310 0
131 20250401 171300 809373795 2310 2310 2310 2310 0
132 20250401 171200 809373795 2310 2310 2310 2310 0
133 20250401 171100 809373795 2310 2310 2310 2310 0
134 20250401 171000 809373795 2310 2310 2310 2310 0
135 20250401 170900 809373795 2310 2310 2310 2310 0
136 20250401 170800 809373795 2310 2310 2310 2310 0
137 20250401 170700 809373795 2310 2310 2310 2310 0
138 20250401 170600 809373795 2310 2310 2310 2310 0
139 20250401 170500 809373795 2310 2310 2310 2310 0
140 20250401 170400 809373795 2310 2310 2310 2310 0
141 20250401 170300 809373795 2310 2310 2310 2310 0
142 20250401 170200 809373795 2310 2310 2310 2310 0
143 20250401 170100 809373795 2310 2310 2310 2310 0
144 20250401 170000 809373795 2310 2310 2310 2310 0
145 20250401 165900 809373795 2310 2310 2310 2310 0
146 20250401 165800 809373795 2310 2310 2310 2310 0
147 20250401 165700 809373795 2310 2310 2310 2310 0
148 20250401 165600 809373795 2310 2310 2310 2310 0
149 20250401 165500 809373795 2310 2310 2310 2310 0
150 20250401 165400 809373795 2310 2310 2310 2310 0
151 20250401 165300 809373795 2310 2310 2310 2310 0
152 20250401 165200 809373795 2310 2310 2310 2310 5071
153 20250401 165100 809373795 2310 2310 2310 2310 0
154 20250401 165000 809373795 2310 2310 2310 2310 0
155 20250401 164900 809373795 2310 2310 2310 2310 0
156 20250401 164800 809373795 2310 2310 2310 2310 0
157 20250401 164700 809373795 2310 2310 2310 2310 0
158 20250401 164600 809373795 2310 2310 2310 2310 0
159 20250401 164500 809373795 2310 2310 2310 2310 0
160 20250401 164400 809373795 2310 2310 2310 2310 0
161 20250401 164300 809373795 2310 2310 2310 2310 0
162 20250401 164200 809373795 2310 2310 2310 2310 0
163 20250401 164100 809373795 2310 2310 2310 2310 0
164 20250401 164000 809373795 2310 2310 2310 2310 0
165 20250401 163900 809373795 2310 2310 2310 2310 0
166 20250401 163800 809373795 2310 2310 2310 2310 0
167 20250401 163700 809373795 2310 2310 2310 2310 0
168 20250401 163600 809373795 2310 2310 2310 2310 0
169 20250401 163500 809373795 2310 2310 2310 2310 0
170 20250401 163400 809373795 2310 2310 2310 2310 0
171 20250401 163300 809373795 2310 2310 2310 2310 0
172 20250401 163200 809373795 2310 2310 2310 2310 0
173 20250401 163100 809373795 2310 2310 2310 2310 0
174 20250401 163000 809373795 2310 2310 2310 2310 0
175 20250401 162900 809373795 2310 2310 2310 2310 0
176 20250401 162800 809373795 2310 2310 2310 2310 0
177 20250401 162700 809373795 2310 2310 2310 2310 0
178 20250401 162600 809373795 2310 2310 2310 2310 0
179 20250401 162500 809373795 2310 2310 2310 2310 0
180 20250401 162400 809373795 2310 2310 2310 2310 0
181 20250401 162300 809373795 2310 2310 2310 2310 0
182 20250401 162200 809373795 2310 2310 2310 2310 5071
183 20250401 162100 809373795 2310 2310 2310 2310 0
184 20250401 162000 809373795 2310 2310 2310 2310 0
185 20250401 161900 809373795 2310 2310 2310 2310 0
186 20250401 161800 809373795 2310 2310 2310 2310 0
187 20250401 161700 809373795 2310 2310 2310 2310 0
188 20250401 161600 809373795 2310 2310 2310 2310 0
189 20250401 161500 809373795 2310 2310 2310 2310 0
190 20250401 161400 809373795 2310 2310 2310 2310 0
191 20250401 161300 809373795 2310 2310 2310 2310 0
192 20250401 161200 809373795 2310 2310 2310 2310 0
193 20250401 161100 809373795 2310 2310 2310 2310 0
194 20250401 161000 809373795 2310 2310 2310 2310 0
195 20250401 160900 809373795 2310 2310 2310 2310 0
196 20250401 160800 809373795 2310 2310 2310 2310 0
197 20250401 160700 809373795 2310 2310 2310 2310 0
198 20250401 160600 809373795 2310 2310 2310 2310 0
199 20250401 160500 809373795 2310 2310 2310 2310 0
200 20250401 160400 809373795 2310 2310 2310 2310 0
201 20250401 160300 809373795 2310 2310 2310 2310 0
202 20250401 160200 809373795 2310 2310 2310 2310 0
203 20250401 160100 809373795 2310 2310 2310 2310 0
204 20250401 160000 809373795 2310 2310 2310 2310 0
205 20250401 155900 809373795 2310 2310 2310 2310 0
206 20250401 155800 809373795 2310 2310 2310 2310 0
207 20250401 155700 809373795 2310 2310 2310 2310 0
208 20250401 155600 809373795 2310 2310 2310 2310 0
209 20250401 155500 809373795 2310 2310 2310 2310 0
210 20250401 155400 809373795 2310 2310 2310 2310 0
211 20250401 155300 809373795 2310 2310 2310 2310 0
212 20250401 155200 809373795 2310 2310 2310 2310 5071
213 20250401 155100 809373795 2310 2310 2310 2310 0
214 20250401 155000 809373795 2310 2310 2310 2310 0
215 20250401 154900 809373795 2310 2310 2310 2310 0
216 20250401 154800 809373795 2310 2310 2310 2310 0
217 20250401 154700 809373795 2310 2310 2310 2310 0
218 20250401 154600 809373795 2310 2310 2310 2310 0
219 20250401 154500 809373795 2310 2310 2310 2310 0
220 20250401 154400 809373795 2310 2310 2310 2310 0
221 20250401 154300 809373795 2310 2310 2310 2310 0
222 20250401 154200 809373795 2310 2310 2310 2310 0
223 20250401 154100 809373795 2310 2310 2310 2310 0
224 20250401 154000 809373795 2310 2310 2310 2310 0
225 20250401 153900 809373795 2310 2310 2310 2310 0
226 20250401 153800 809373795 2310 2310 2310 2310 0
227 20250401 153700 809373795 2310 2310 2310 2310 0
228 20250401 153600 809373795 2310 2310 2310 2310 0
229 20250401 153500 809373795 2310 2310 2310 2310 0
230 20250401 153400 809373795 2310 2310 2310 2310 0
231 20250401 153300 809373795 2310 2310 2310 2310 0
232 20250401 153200 809373795 2310 2310 2310 2310 0
233 20250401 153100 809373795 2310 2310 2310 2310 0
234 20250401 153000 809373795 2310 2310 2310 2310 5071
235 20250401 152900 797659785 2310 2310 2310 2310 0
236 20250401 152800 797659785 2310 2310 2310 2310 0
237 20250401 152700 797659785 2310 2310 2310 2310 0
238 20250401 152600 797659785 2310 2310 2310 2310 0
239 20250401 152500 797659785 2310 2310 2310 2310 0
240 20250401 152400 797659785 2310 2310 2310 2310 0
241 20250401 152300 797659785 2310 2310 2310 2310 0
242 20250401 152200 797659785 2310 2310 2310 2310 0
243 20250401 152100 797659785 2310 2310 2310 2310 0
244 20250401 152000 797659785 2310 2310 2310 2310 0
245 20250401 151900 797659785 2310 2280 2310 2270 1263
246 20250401 151800 794762105 2305 2295 2305 2295 1000
247 20250401 151700 792461670 2300 2285 2300 2285 2700
248 20250401 151600 786283345 2270 2270 2270 2270 644
249 20250401 151500 784821465 2270 2275 2280 2270 1142
250 20250401 151400 782227325 2280 2280 2280 2280 0
251 20250401 151300 782227325 2280 2270 2280 2270 1173
252 20250401 151200 779560340 2260 2260 2260 2260 0
253 20250401 151100 779560340 2260 2260 2260 2260 473
254 20250401 151000 778491360 2260 2260 2260 2260 184
255 20250401 150900 778075520 2260 2260 2260 2260 0
256 20250401 150800 778075520 2260 2260 2260 2260 390
257 20250401 150700 777194120 2260 2270 2270 2255 2556
258 20250401 150600 771417185 2270 2270 2270 2270 0
259 20250401 150500 771417185 2270 2270 2270 2270 74
260 20250401 150400 771249205 2270 2270 2270 2270 1
261 20250401 150300 771246935 2270 2270 2270 2270 4
262 20250401 150200 771237855 2270 2270 2270 2270 1007
263 20250401 150100 768951965 2270 2270 2270 2270 1
264 20250401 150000 768949695 2265 2270 2270 2265 27
265 20250401 145900 768888535 2270 2270 2270 2270 440
266 20250401 145800 767889735 2270 2270 2270 2270 632
267 20250401 145700 766455095 2265 2260 2265 2260 175
268 20250401 145600 766059210 2260 2260 2260 2260 4
269 20250401 145500 766050170 2260 2260 2260 2260 0
270 20250401 145400 766050170 2260 2260 2260 2260 2
271 20250401 145300 766045650 2260 2260 2260 2260 8
272 20250401 145200 766027570 2270 2270 2270 2270 0
273 20250401 145100 766027570 2270 2270 2270 2270 0
274 20250401 145000 766027570 2270 2260 2270 2260 61
275 20250401 144900 765889700 2260 2260 2260 2260 36
276 20250401 144800 765808340 2260 2260 2260 2260 497
277 20250401 144700 764685120 2270 2270 2270 2270 2
278 20250401 144600 764680580 2270 2255 2270 2255 568
279 20250401 144500 763399725 2255 2260 2260 2255 343
280 20250401 144400 762625815 2265 2265 2265 2265 4
281 20250401 144300 762616755 2270 2270 2270 2270 1
282 20250401 144200 762614485 2260 2260 2260 2260 0
283 20250401 144100 762614485 2260 2260 2260 2260 0
284 20250401 144000 762614485 2260 2265 2265 2260 5
285 20250401 143900 762603165 2270 2270 2270 2270 0
286 20250401 143800 762603165 2270 2270 2270 2270 0
287 20250401 143700 762603165 2270 2270 2270 2265 72
288 20250401 143600 762440075 2260 2270 2270 2260 688
289 20250401 143500 760878445 2275 2275 2275 2275 0
290 20250401 143400 760878445 2275 2275 2275 2275 0
291 20250401 143300 760878445 2275 2275 2275 2275 0
292 20250401 143200 760878445 2275 2275 2275 2275 0
293 20250401 143100 760878445 2275 2275 2275 2275 41
294 20250401 143000 760785170 2275 2275 2275 2275 175
295 20250401 142900 760387045 2280 2280 2280 2280 0
296 20250401 142800 760387045 2280 2285 2285 2280 28
297 20250401 142700 760323105 2280 2285 2285 2280 60
298 20250401 142600 760186155 2295 2275 2295 2275 701
299 20250401 142500 758591360 2285 2275 2285 2275 534
300 20250401 142400 757373340 2280 2270 2280 2265 885
301 20250401 142300 755367380 2265 2260 2265 2260 226
302 20250401 142200 754856125 2260 2260 2260 2260 4
303 20250401 142100 754847085 2260 2240 2260 2240 332
304 20250401 142000 754100765 2260 2260 2260 2260 1
305 20250401 141900 754098505 2230 2255 2265 2230 3743
306 20250401 141800 745702570 2260 2260 2260 2260 0
307 20250401 141700 745702570 2260 2255 2260 2255 401
308 20250401 141600 744798310 2260 2260 2260 2260 5
309 20250401 141500 744787010 2260 2260 2260 2260 0
310 20250401 141400 744787010 2260 2260 2260 2260 0
311 20250401 141300 744787010 2260 2260 2260 2260 0
312 20250401 141200 744787010 2260 2265 2265 2260 439
313 20250401 141100 743794370 2270 2270 2270 2270 0
314 20250401 141000 743794370 2270 2270 2270 2270 0
315 20250401 140900 743794370 2270 2270 2270 2270 0
316 20250401 140800 743794370 2270 2270 2270 2270 0
317 20250401 140700 743794370 2270 2270 2270 2270 0
318 20250401 140600 743794370 2270 2270 2270 2270 0
319 20250401 140500 743794370 2270 2270 2270 2270 0
320 20250401 140400 743794370 2270 2270 2270 2270 0
321 20250401 140300 743794370 2270 2270 2270 2270 0
322 20250401 140200 743794370 2270 2265 2270 2265 2
323 20250401 140100 743789835 2260 2260 2260 2260 0
324 20250401 140000 743789835 2260 2260 2260 2260 0
325 20250401 135900 743789835 2260 2260 2260 2260 0
326 20250401 135800 743789835 2260 2260 2260 2260 0
327 20250401 135700 743789835 2260 2250 2260 2235 58
328 20250401 135600 743659120 2260 2260 2260 2260 570
329 20250401 135500 742370920 2270 2270 2270 2270 0
330 20250401 135400 742370920 2270 2270 2270 2270 0
331 20250401 135300 742370920 2270 2270 2270 2270 0
332 20250401 135200 742370920 2270 2270 2270 2270 0
333 20250401 135100 742370920 2270 2265 2270 2265 488
334 20250401 135000 741265580 2265 2265 2265 2265 0
335 20250401 134900 741265580 2265 2265 2265 2265 20
336 20250401 134800 741220280 2270 2270 2270 2270 8
337 20250401 134700 741202120 2270 2270 2270 2270 68
338 20250401 134600 741047760 2270 2270 2270 2270 0
339 20250401 134500 741047760 2270 2270 2270 2270 0
340 20250401 134400 741047760 2270 2270 2270 2270 0
341 20250401 134300 741047760 2270 2270 2270 2270 30
342 20250401 134200 740979660 2275 2275 2275 2275 0
343 20250401 134100 740979660 2275 2275 2275 2275 0
344 20250401 134000 740979660 2275 2275 2275 2275 0
345 20250401 133900 740979660 2275 2265 2275 2260 5064
346 20250401 133800 729533945 2260 2260 2260 2260 0
347 20250401 133700 729533945 2260 2260 2260 2260 0
348 20250401 133600 729533945 2260 2260 2260 2260 124
349 20250401 133500 729253705 2265 2265 2265 2265 4
350 20250401 133400 729244645 2260 2260 2260 2260 0
351 20250401 133300 729244645 2260 2260 2260 2260 0
352 20250401 133200 729244645 2260 2260 2260 2260 55
353 20250401 133100 729120345 2255 2255 2255 2255 0
354 20250401 133000 729120345 2255 2255 2255 2255 400
355 20250401 132900 728218345 2280 2280 2280 2280 0
356 20250401 132800 728218345 2280 2280 2280 2280 0
357 20250401 132700 728218345 2280 2280 2280 2280 0
358 20250401 132600 728218345 2280 2260 2280 2255 1555
359 20250401 132500 724692335 2280 2265 2280 2265 1500
360 20250401 132400 721280840 2255 2255 2255 2255 0
361 20250401 132300 721280840 2255 2255 2255 2255 1093
362 20250401 132200 718816125 2265 2265 2265 2265 0
363 20250401 132100 718816125 2265 2265 2265 2265 0
364 20250401 132000 718816125 2265 2265 2265 2265 24
365 20250401 131900 718761765 2260 2260 2260 2260 184
366 20250401 131800 718345925 2265 2265 2265 2265 60
367 20250401 131700 718210025 2265 2265 2265 2265 0
368 20250401 131600 718210025 2265 2260 2265 2260 2
369 20250401 131500 718205500 2260 2260 2260 2260 0
370 20250401 131400 718205500 2260 2260 2260 2260 0
371 20250401 131300 718205500 2260 2260 2260 2260 0
372 20250401 131200 718205500 2260 2245 2260 2245 603
373 20250401 131100 716849870 2225 2225 2225 2225 0
374 20250401 131000 716849870 2225 2225 2225 2225 0
375 20250401 130900 716849870 2225 2225 2225 2225 0
376 20250401 130800 716849870 2225 2225 2225 2225 0
377 20250401 130700 716849870 2225 2225 2235 2220 1019
378 20250401 130600 714577465 2235 2245 2245 2225 3229
379 20250401 130500 707345655 2250 2255 2255 2250 2685
380 20250401 130400 701293195 2255 2255 2255 2255 0
381 20250401 130300 701293195 2255 2255 2255 2255 0
382 20250401 130200 701293195 2255 2255 2255 2255 1
383 20250401 130100 701290940 2255 2265 2265 2255 973
384 20250401 130000 699095500 2270 2270 2270 2270 5
385 20250401 125900 699084150 2265 2265 2265 2265 5
386 20250401 125800 699072825 2265 2265 2265 2265 1
387 20250401 125700 699070560 2265 2265 2265 2265 10
388 20250401 125600 699047910 2260 2260 2260 2260 0
389 20250401 125500 699047910 2260 2270 2270 2260 1171
390 20250401 125400 696390330 2275 2275 2275 2275 110
391 20250401 125300 696140080 2275 2275 2275 2275 50
392 20250401 125200 696026330 2280 2280 2280 2280 0
393 20250401 125100 696026330 2280 2275 2280 2275 1240
394 20250401 125000 693199530 2270 2270 2270 2270 0
395 20250401 124900 693199530 2270 2270 2270 2270 4
396 20250401 124800 693190450 2270 2270 2270 2270 43
397 20250401 124700 693092840 2280 2280 2280 2280 1000
398 20250401 124600 690812840 2280 2280 2280 2280 0
399 20250401 124500 690812840 2280 2280 2280 2280 438
400 20250401 124400 689814200 2275 2275 2275 2275 788
401 20250401 124300 688021500 2280 2275 2280 2275 61
402 20250401 124200 687882720 2275 2275 2275 2275 152
403 20250401 124100 687536920 2275 2275 2275 2275 4
404 20250401 124000 687527820 2275 2275 2275 2275 20
405 20250401 123900 687482320 2275 2265 2285 2265 2508
406 20250401 123800 681794215 2275 2275 2275 2275 2
407 20250401 123700 681789665 2265 2270 2270 2265 1412
408 20250401 123600 678587720 2285 2285 2285 2285 79
409 20250401 123500 678407205 2270 2285 2285 2270 2452
410 20250401 123400 672804925 2270 2290 2290 2270 905
411 20250401 123300 670744605 2290 2275 2290 2275 778
412 20250401 123200 668971030 2275 2275 2275 2275 102
413 20250401 123100 668738980 2280 2280 2280 2280 13
414 20250401 123000 668709340 2280 2280 2280 2280 30
415 20250401 122900 668640940 2285 2285 2285 2285 50
416 20250401 122800 668526690 2285 2265 2285 2260 1500
417 20250401 122700 665120280 2265 2260 2265 2260 1087
418 20250401 122600 662659660 2255 2255 2255 2255 249
419 20250401 122500 662098165 2250 2250 2250 2250 362
420 20250401 122400 661283665 2250 2250 2250 2250 21
421 20250401 122300 661236415 2250 2250 2250 2250 5
422 20250401 122200 661225165 2245 2245 2245 2245 49
423 20250401 122100 661115160 2245 2245 2245 2245 5
424 20250401 122000 661103935 2240 2245 2245 2240 825
425 20250401 121900 659255210 2240 2240 2240 2240 137
426 20250401 121800 658948330 2240 2240 2240 2240 0
427 20250401 121700 658948330 2240 2250 2250 2240 777
428 20250401 121600 657201130 2235 2235 2235 2235 1
429 20250401 121500 657198895 2230 2230 2230 2230 0
430 20250401 121400 657198895 2230 2230 2230 2230 0
431 20250401 121300 657198895 2230 2230 2230 2230 0
432 20250401 121200 657198895 2230 2235 2235 2230 414
433 20250401 121100 656274045 2220 2220 2220 2220 9
434 20250401 121000 656254065 2215 2215 2215 2215 0
435 20250401 120900 656254065 2215 2230 2230 2210 9128
436 20250401 120800 636009765 2210 2210 2210 2210 43
437 20250401 120700 635914735 2205 2205 2205 2205 0
438 20250401 120600 635914735 2205 2205 2205 2205 0
439 20250401 120500 635914735 2205 2210 2210 2205 599
440 20250401 120400 634593135 2215 2225 2225 2215 511
441 20250401 120300 633460950 2230 2225 2230 2225 37
442 20250401 120200 633378600 2230 2230 2230 2230 5
443 20250401 120100 633367450 2230 2230 2230 2230 0
444 20250401 120000 633367450 2230 2235 2235 2230 101
445 20250401 115900 633142215 2230 2230 2230 2230 330
446 20250401 115800 632406315 2230 2230 2230 2230 2
447 20250401 115700 632401855 2225 2225 2225 2210 270
448 20250401 115600 631801310 2225 2230 2230 2225 404
449 20250401 115500 630902405 2205 2215 2220 2205 1233
450 20250401 115400 628175610 2225 2210 2265 2210 3727
451 20250401 115300 619903720 2210 2210 2210 2210 1360
452 20250401 115200 616898120 2205 2210 2215 2205 3885
453 20250401 115100 608325970 2205 2160 2215 2160 4575
454 20250401 115000 598298055 2150 2150 2155 2150 12320
455 20250401 114900 571809945 2120 2120 2120 2120 0
456 20250401 114800 571809945 2120 2190 2215 2120 25442
457 20250401 114700 517260335 2190 2205 2215 2170 6372
458 20250401 114600 503331935 2205 2235 2240 2195 9739
459 20250401 114500 481837510 2225 2300 2300 2225 8486
460 20250401 114400 462685615 2300 2305 2305 2300 717
461 20250401 114300 461033415 2305 2305 2305 2305 515
462 20250401 114200 459846340 2305 2305 2305 2305 647
463 20250401 114100 458355005 2305 2340 2340 2305 1111
464 20250401 114000 455767150 2340 2335 2340 2335 1175
465 20250401 113900 453018180 2330 2335 2350 2310 3639
466 20250401 113800 444537910 2345 2325 2345 2325 358
467 20250401 113700 443703890 2325 2325 2325 2325 305
468 20250401 113600 442994765 2300 2300 2300 2300 0
469 20250401 113500 442994765 2300 2300 2365 2300 2103
470 20250401 113400 438106350 2310 2315 2345 2310 1222
471 20250401 113300 435277600 2345 2345 2355 2305 5867
472 20250401 113200 421582065 2325 2325 2350 2325 1797
473 20250401 113100 417389895 2335 2295 2335 2290 6459
474 20250401 113000 402455475 2295 2270 2295 2270 2793
475 20250401 112900 396055270 2270 2270 2270 2270 684
476 20250401 112800 394502590 2270 2270 2275 2270 794
477 20250401 112700 392700190 2270 2300 2315 2260 7966
478 20250401 112600 374420180 2295 2305 2305 2295 2689
479 20250401 112500 368234200 2305 2320 2360 2305 3715
480 20250401 112400 359581025 2360 2300 2360 2300 4519
481 20250401 112300 349089885 2320 2305 2355 2295 1237
482 20250401 112200 346231375 2355 2280 2360 2255 20574
483 20250401 112100 298521900 2290 2355 2355 2290 7531
484 20250401 112000 280951595 2380 2380 2380 2380 0
485 20250401 111900 280951595 2380 2380 2380 2380 0
486 20250401 111800 280951595 2380 2340 2380 2320 10327
487 20250401 111700 256421835 2380 2275 2380 2270 28451
488 20250401 111600 190249545 2285 2275 2290 2275 1651
489 20250401 111500 186484795 2280 2290 2290 2275 660
490 20250401 111400 184980145 2290 2255 2295 2245 7657
491 20250401 111300 167549250 2255 2255 2255 2255 394
492 20250401 111200 166660780 2250 2260 2260 2245 2933
493 20250401 111100 160069010 2245 2265 2270 2240 759
494 20250401 111000 158356510 2265 2220 2265 2220 2025
495 20250401 110900 153796685 2220 2215 2270 2205 3573
496 20250401 110800 145772045 2220 2230 2230 2200 2104
497 20250401 110700 141135155 2235 2210 2240 2210 1001
498 20250401 110600 138904530 2210 2205 2210 2200 651
499 20250401 110500 137471910 2205 2210 2210 2205 374
500 20250401 110400 136646740 2205 2235 2235 2205 2183
501 20250401 110300 131795520 2235 2235 2235 2235 4
502 20250401 110200 131786580 2255 2240 2255 2240 1653
503 20250401 110100 128072790 2255 2230 2260 2225 4462
504 20250401 110000 118031845 2225 2225 2250 2225 8592
505 20250401 105900 98815125 2225 2215 2225 2205 1939
506 20250401 105800 94525825 2215 2205 2215 2205 1307
507 20250401 105700 91637380 2205 2195 2205 2155 2298
508 20250401 105600 86612065 2200 2150 2200 2150 2274
509 20250401 105500 81646510 2160 2160 2160 2160 138
510 20250401 105400 81348430 2145 2190 2200 2145 1615
511 20250401 105300 77811575 2195 2175 2200 2175 711
512 20250401 105200 76254740 2180 2190 2200 2150 776
513 20250401 105100 74569980 2210 2140 2210 2140 4110
514 20250401 105000 65596565 2135 2135 2135 2135 0
515 20250401 104900 65596565 2135 2125 2135 2125 495
516 20250401 104800 64541410 2125 2120 2125 2120 211
517 20250401 104700 64094010 2115 2115 2115 2115 472
518 20250401 104600 63095730 2115 2115 2115 2115 222
519 20250401 104500 62626200 2100 2100 2100 2100 0
520 20250401 104400 62626200 2100 2100 2100 2100 0
521 20250401 104300 62626200 2100 2100 2100 2100 0
522 20250401 104200 62626200 2100 2100 2100 2100 0
523 20250401 104100 62626200 2100 2100 2100 2100 0
524 20250401 104000 62626200 2100 2100 2100 2100 0
525 20250401 103900 62626200 2100 2100 2100 2100 0
526 20250401 103800 62626200 2100 2100 2100 2100 0
527 20250401 103700 62626200 2100 2100 2100 2100 0
528 20250401 103600 62626200 2100 2100 2100 2100 0
529 20250401 103500 62626200 2100 2100 2100 2100 0
530 20250401 103400 62626200 2100 2100 2100 2100 0
531 20250401 103300 62626200 2100 2100 2100 2100 0
532 20250401 103200 62626200 2100 2100 2100 2100 0
533 20250401 103100 62626200 2100 2100 2100 2100 0
534 20250401 103000 62626200 2100 2100 2100 2100 0
535 20250401 102900 62626200 2100 2100 2100 2100 0
536 20250401 102800 62626200 2100 2100 2100 2100 0
537 20250401 102700 62626200 2100 2100 2100 2100 0
538 20250401 102600 62626200 2100 2100 2100 2100 0
539 20250401 102500 62626200 2100 2100 2100 2100 0
540 20250401 102400 62626200 2100 2100 2100 2100 0
541 20250401 102300 62626200 2100 2100 2100 2100 0
542 20250401 102200 62626200 2100 2100 2100 2100 54
543 20250401 102100 62512800 2115 2110 2115 2110 236
544 20250401 102000 62013730 2115 2115 2115 2115 1
545 20250401 101900 62011615 2100 2100 2100 2100 360
546 20250401 101800 61255615 2110 2110 2110 2110 230
547 20250401 101700 60770315 2105 2105 2105 2105 213
548 20250401 101600 60321950 2090 2090 2090 2090 0
549 20250401 101500 60321950 2090 2090 2090 2090 0
550 20250401 101400 60321950 2090 2090 2090 2090 0
551 20250401 101300 60321950 2090 2090 2090 2090 10
552 20250401 101200 60301050 2090 2090 2090 2090 83
553 20250401 101100 60127580 2090 2090 2090 2090 0
554 20250401 101000 60127580 2090 2090 2090 2090 0
555 20250401 100900 60127580 2090 2090 2090 2090 0
556 20250401 100800 60127580 2090 2090 2090 2090 0
557 20250401 100700 60127580 2090 2090 2090 2090 0
558 20250401 100600 60127580 2090 2090 2090 2090 0
559 20250401 100500 60127580 2090 2090 2090 2090 0
560 20250401 100400 60127580 2090 2090 2090 2090 100
561 20250401 100300 59918580 2090 2090 2090 2090 0
562 20250401 100200 59918580 2090 2100 2100 2090 500
563 20250401 100100 58871555 2100 2100 2100 2100 10
564 20250401 100000 58850555 2105 2105 2105 2105 0
565 20250401 095900 58850555 2105 2105 2105 2105 0
566 20250401 095800 58850555 2105 2105 2105 2100 1490
567 20250401 095700 55719920 2105 2105 2105 2105 0
568 20250401 095600 55719920 2105 2105 2105 2105 400
569 20250401 095500 54877920 2105 2105 2105 2105 0
570 20250401 095400 54877920 2105 2105 2105 2105 0
571 20250401 095300 54877920 2105 2105 2105 2105 1
572 20250401 095200 54875815 2110 2110 2110 2110 1360
573 20250401 095100 52006215 2130 2130 2130 2130 0
574 20250401 095000 52006215 2130 2130 2130 2130 0
575 20250401 094900 52006215 2130 2130 2130 2130 3
576 20250401 094800 51999825 2110 2110 2110 2110 2
577 20250401 094700 51995605 2125 2125 2125 2125 2
578 20250401 094600 51991355 2130 2130 2130 2130 0
579 20250401 094500 51991355 2130 2130 2130 2130 0
580 20250401 094400 51991355 2130 2130 2130 2130 0
581 20250401 094300 51991355 2130 2130 2130 2130 0
582 20250401 094200 51991355 2130 2130 2130 2130 77
583 20250401 094100 51827345 2130 2130 2130 2130 568
584 20250401 094000 50617505 2130 2130 2130 2130 450
585 20250401 093900 49659005 2110 2110 2110 2110 0
586 20250401 093800 49659005 2110 2110 2110 2110 0
587 20250401 093700 49659005 2110 2110 2110 2110 0
588 20250401 093600 49659005 2110 2110 2110 2110 0
589 20250401 093500 49659005 2110 2110 2110 2110 0
590 20250401 093400 49659005 2110 2110 2110 2110 0
591 20250401 093300 49659005 2110 2110 2110 2110 0
592 20250401 093200 49659005 2110 2110 2110 2110 340
593 20250401 093100 48941605 2130 2130 2130 2130 0
594 20250401 093000 48941605 2130 2130 2130 2125 556
595 20250401 092900 47757940 2125 2125 2125 2125 1000
596 20250401 092800 45632940 2125 2120 2125 2120 33
597 20250401 092700 45562945 2110 2110 2110 2110 20
598 20250401 092600 45520745 2110 2110 2110 2110 44
599 20250401 092500 45427905 2100 2145 2145 2100 521
600 20250401 092400 44331220 2100 2150 2150 2085 2582
601 20250401 092300 38804875 2150 2150 2150 2150 2929
602 20250401 092200 32507525 2155 2155 2155 2155 0
603 20250401 092100 32507525 2155 2170 2170 2155 1200
604 20250401 092000 29918525 2175 2175 2175 2175 28
605 20250401 091900 29857625 2165 2165 2165 2165 0
606 20250401 091800 29857625 2165 2175 2175 2165 1841
607 20250401 091700 25871500 2175 2175 2175 2175 0
608 20250401 091600 25871500 2175 2175 2175 2175 20
609 20250401 091500 25828000 2180 2180 2180 2180 0
610 20250401 091400 25828000 2180 2180 2180 2180 0
611 20250401 091300 25828000 2180 2165 2180 2165 718
612 20250401 091200 24266345 2170 2170 2170 2170 36
613 20250401 091100 24188225 2165 2165 2165 2165 0
614 20250401 091000 24188225 2165 2150 2165 2150 2094
615 20250401 090900 19682215 2150 2150 2150 2150 1000
616 20250401 090800 17532215 2155 2165 2165 2150 289
617 20250401 090700 16910035 2165 2155 2165 2150 2057
618 20250401 090600 12484575 2155 2155 2155 2155 900
619 20250401 090500 10545075 2165 2195 2195 2155 1792
620 20250401 090400 6672425 2200 2200 2200 2200 0
621 20250401 090300 6672425 2200 2200 2200 2200 0
622 20250401 090200 6672425 2200 2195 2200 2195 50
623 20250401 090100 6562430 2210 2200 2225 2200 701
624 20250401 090000 5016285 2200 2165 2200 2165 2298

1
028080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12577506,0,25217899530,0.00
20250327,0,12577506,0,26727200250,0.00
20250326,0,12577506,0,27796288260,0.00
20250325,0,12577506,0,27607625670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12577506 0 25217899530 0.00
3 20250327 0 12577506 0 26727200250 0.00
4 20250326 0 12577506 0 27796288260 0.00
5 20250325 0 12577506 0 27607625670 0.00