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

625
029480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,144748965,2155,2155,2155,2155,125
20250401,192200,144748965,2155,2155,2155,2155,0
20250401,192100,144748965,2155,2155,2155,2155,0
20250401,192000,144748965,2155,2155,2155,2155,0
20250401,191900,144748965,2155,2155,2155,2155,0
20250401,191800,144748965,2155,2155,2155,2155,0
20250401,191700,144748965,2155,2155,2155,2155,0
20250401,191600,144748965,2155,2155,2155,2155,0
20250401,191500,144748965,2155,2155,2155,2155,0
20250401,191400,144748965,2155,2155,2155,2155,0
20250401,191300,144748965,2155,2155,2155,2155,0
20250401,191200,144748965,2155,2155,2155,2155,0
20250401,191100,144748965,2155,2155,2155,2155,0
20250401,191000,144748965,2155,2155,2155,2155,0
20250401,190900,144748965,2155,2155,2155,2155,0
20250401,190800,144748965,2155,2155,2155,2155,0
20250401,190700,144748965,2155,2155,2155,2155,0
20250401,190600,144748965,2155,2155,2155,2155,0
20250401,190500,144748965,2155,2155,2155,2155,0
20250401,190400,144748965,2155,2155,2155,2155,0
20250401,190300,144748965,2155,2155,2155,2155,0
20250401,190200,144748965,2155,2155,2155,2155,0
20250401,190100,144748965,2155,2155,2155,2155,0
20250401,190000,144748965,2155,2155,2155,2155,0
20250401,185900,144748965,2155,2155,2155,2155,0
20250401,185800,144748965,2155,2155,2155,2155,0
20250401,185700,144748965,2155,2155,2155,2155,0
20250401,185600,144748965,2155,2155,2155,2155,0
20250401,185500,144748965,2155,2155,2155,2155,0
20250401,185400,144748965,2155,2155,2155,2155,0
20250401,185300,144748965,2155,2155,2155,2155,125
20250401,185200,144748965,2155,2155,2155,2155,0
20250401,185100,144748965,2155,2155,2155,2155,0
20250401,185000,144748965,2155,2155,2155,2155,0
20250401,184900,144748965,2155,2155,2155,2155,0
20250401,184800,144748965,2155,2155,2155,2155,0
20250401,184700,144748965,2155,2155,2155,2155,0
20250401,184600,144748965,2155,2155,2155,2155,0
20250401,184500,144748965,2155,2155,2155,2155,0
20250401,184400,144748965,2155,2155,2155,2155,0
20250401,184300,144748965,2155,2155,2155,2155,0
20250401,184200,144748965,2155,2155,2155,2155,0
20250401,184100,144748965,2155,2155,2155,2155,0
20250401,184000,144748965,2155,2155,2155,2155,0
20250401,183900,144748965,2155,2155,2155,2155,0
20250401,183800,144748965,2155,2155,2155,2155,0
20250401,183700,144748965,2155,2155,2155,2155,0
20250401,183600,144748965,2155,2155,2155,2155,0
20250401,183500,144748965,2155,2155,2155,2155,0
20250401,183400,144748965,2155,2155,2155,2155,0
20250401,183300,144748965,2155,2155,2155,2155,0
20250401,183200,144748965,2155,2155,2155,2155,0
20250401,183100,144748965,2155,2155,2155,2155,0
20250401,183000,144748965,2155,2155,2155,2155,0
20250401,182900,144748965,2155,2155,2155,2155,0
20250401,182800,144748965,2155,2155,2155,2155,0
20250401,182700,144748965,2155,2155,2155,2155,0
20250401,182600,144748965,2155,2155,2155,2155,0
20250401,182500,144748965,2155,2155,2155,2155,0
20250401,182400,144748965,2155,2155,2155,2155,0
20250401,182300,144748965,2155,2155,2155,2155,125
20250401,182200,144748965,2155,2155,2155,2155,0
20250401,182100,144748965,2155,2155,2155,2155,0
20250401,182000,144748965,2155,2155,2155,2155,0
20250401,181900,144748965,2155,2155,2155,2155,0
20250401,181800,144748965,2155,2155,2155,2155,0
20250401,181700,144748965,2155,2155,2155,2155,0
20250401,181600,144748965,2155,2155,2155,2155,0
20250401,181500,144748965,2155,2155,2155,2155,0
20250401,181400,144748965,2155,2155,2155,2155,0
20250401,181300,144748965,2155,2155,2155,2155,0
20250401,181200,144748965,2155,2155,2155,2155,0
20250401,181100,144748965,2155,2155,2155,2155,0
20250401,181000,144748965,2155,2155,2155,2155,0
20250401,180900,144748965,2155,2155,2155,2155,0
20250401,180800,144748965,2155,2155,2155,2155,0
20250401,180700,144748965,2155,2155,2155,2155,0
20250401,180600,144748965,2155,2155,2155,2155,0
20250401,180500,144748965,2155,2155,2155,2155,0
20250401,180400,144748965,2155,2155,2155,2155,0
20250401,180300,144748965,2155,2155,2155,2155,0
20250401,180200,144748965,2155,2155,2155,2155,0
20250401,180100,144748965,2155,2155,2155,2155,0
20250401,180000,144748965,2155,2155,2155,2155,0
20250401,175900,144748965,2155,2155,2155,2155,0
20250401,175800,144748965,2155,2155,2155,2155,0
20250401,175700,144748965,2155,2155,2155,2155,0
20250401,175600,144748965,2155,2155,2155,2155,0
20250401,175500,144748965,2155,2155,2155,2155,0
20250401,175400,144748965,2155,2155,2155,2155,0
20250401,175300,144748965,2155,2155,2155,2155,125
20250401,175200,144748965,2155,2155,2155,2155,0
20250401,175100,144748965,2155,2155,2155,2155,0
20250401,175000,144748965,2155,2155,2155,2155,0
20250401,174900,144748965,2155,2155,2155,2155,0
20250401,174800,144748965,2155,2155,2155,2155,0
20250401,174700,144748965,2155,2155,2155,2155,0
20250401,174600,144748965,2155,2155,2155,2155,0
20250401,174500,144748965,2155,2155,2155,2155,0
20250401,174400,144748965,2155,2155,2155,2155,0
20250401,174300,144748965,2155,2155,2155,2155,0
20250401,174200,144748965,2155,2155,2155,2155,0
20250401,174100,144748965,2155,2155,2155,2155,0
20250401,174000,144748965,2155,2155,2155,2155,0
20250401,173900,144748965,2155,2155,2155,2155,0
20250401,173800,144748965,2155,2155,2155,2155,0
20250401,173700,144748965,2155,2155,2155,2155,0
20250401,173600,144748965,2155,2155,2155,2155,0
20250401,173500,144748965,2155,2155,2155,2155,0
20250401,173400,144748965,2155,2155,2155,2155,0
20250401,173300,144748965,2155,2155,2155,2155,0
20250401,173200,144748965,2155,2155,2155,2155,0
20250401,173100,144748965,2155,2155,2155,2155,0
20250401,173000,144748965,2155,2155,2155,2155,0
20250401,172900,144748965,2155,2155,2155,2155,0
20250401,172800,144748965,2155,2155,2155,2155,0
20250401,172700,144748965,2155,2155,2155,2155,0
20250401,172600,144748965,2155,2155,2155,2155,0
20250401,172500,144748965,2155,2155,2155,2155,0
20250401,172400,144748965,2155,2155,2155,2155,0
20250401,172300,144748965,2155,2155,2155,2155,125
20250401,172200,144748965,2155,2155,2155,2155,0
20250401,172100,144748965,2155,2155,2155,2155,0
20250401,172000,144748965,2155,2155,2155,2155,0
20250401,171900,144748965,2155,2155,2155,2155,0
20250401,171800,144748965,2155,2155,2155,2155,0
20250401,171700,144748965,2155,2155,2155,2155,0
20250401,171600,144748965,2155,2155,2155,2155,0
20250401,171500,144748965,2155,2155,2155,2155,0
20250401,171400,144748965,2155,2155,2155,2155,0
20250401,171300,144748965,2155,2155,2155,2155,0
20250401,171200,144748965,2155,2155,2155,2155,0
20250401,171100,144748965,2155,2155,2155,2155,0
20250401,171000,144748965,2155,2155,2155,2155,0
20250401,170900,144748965,2155,2155,2155,2155,0
20250401,170800,144748965,2155,2155,2155,2155,0
20250401,170700,144748965,2155,2155,2155,2155,0
20250401,170600,144748965,2155,2155,2155,2155,0
20250401,170500,144748965,2155,2155,2155,2155,0
20250401,170400,144748965,2155,2155,2155,2155,0
20250401,170300,144748965,2155,2155,2155,2155,0
20250401,170200,144748965,2155,2155,2155,2155,0
20250401,170100,144748965,2155,2155,2155,2155,0
20250401,170000,144748965,2155,2155,2155,2155,0
20250401,165900,144748965,2155,2155,2155,2155,0
20250401,165800,144748965,2155,2155,2155,2155,0
20250401,165700,144748965,2155,2155,2155,2155,0
20250401,165600,144748965,2155,2155,2155,2155,0
20250401,165500,144748965,2155,2155,2155,2155,0
20250401,165400,144748965,2155,2155,2155,2155,0
20250401,165300,144748965,2155,2155,2155,2155,125
20250401,165200,144748965,2155,2155,2155,2155,0
20250401,165100,144748965,2155,2155,2155,2155,0
20250401,165000,144748965,2155,2155,2155,2155,0
20250401,164900,144748965,2155,2155,2155,2155,0
20250401,164800,144748965,2155,2155,2155,2155,0
20250401,164700,144748965,2155,2155,2155,2155,0
20250401,164600,144748965,2155,2155,2155,2155,0
20250401,164500,144748965,2155,2155,2155,2155,0
20250401,164400,144748965,2155,2155,2155,2155,0
20250401,164300,144748965,2155,2155,2155,2155,0
20250401,164200,144748965,2155,2155,2155,2155,0
20250401,164100,144748965,2155,2155,2155,2155,0
20250401,164000,144748965,2155,2155,2155,2155,0
20250401,163900,144748965,2155,2155,2155,2155,0
20250401,163800,144748965,2155,2155,2155,2155,0
20250401,163700,144748965,2155,2155,2155,2155,0
20250401,163600,144748965,2155,2155,2155,2155,0
20250401,163500,144748965,2155,2155,2155,2155,0
20250401,163400,144748965,2155,2155,2155,2155,0
20250401,163300,144748965,2155,2155,2155,2155,0
20250401,163200,144748965,2155,2155,2155,2155,0
20250401,163100,144748965,2155,2155,2155,2155,0
20250401,163000,144748965,2155,2155,2155,2155,0
20250401,162900,144748965,2155,2155,2155,2155,0
20250401,162800,144748965,2155,2155,2155,2155,0
20250401,162700,144748965,2155,2155,2155,2155,0
20250401,162600,144748965,2155,2155,2155,2155,0
20250401,162500,144748965,2155,2155,2155,2155,0
20250401,162400,144748965,2155,2155,2155,2155,0
20250401,162300,144748965,2155,2155,2155,2155,125
20250401,162200,144748965,2155,2155,2155,2155,0
20250401,162100,144748965,2155,2155,2155,2155,0
20250401,162000,144748965,2155,2155,2155,2155,0
20250401,161900,144748965,2155,2155,2155,2155,0
20250401,161800,144748965,2155,2155,2155,2155,0
20250401,161700,144748965,2155,2155,2155,2155,0
20250401,161600,144748965,2155,2155,2155,2155,0
20250401,161500,144748965,2155,2155,2155,2155,0
20250401,161400,144748965,2155,2155,2155,2155,0
20250401,161300,144748965,2155,2155,2155,2155,0
20250401,161200,144748965,2155,2155,2155,2155,0
20250401,161100,144748965,2155,2155,2155,2155,0
20250401,161000,144748965,2155,2155,2155,2155,0
20250401,160900,144748965,2155,2155,2155,2155,0
20250401,160800,144748965,2155,2155,2155,2155,0
20250401,160700,144748965,2155,2155,2155,2155,0
20250401,160600,144748965,2155,2155,2155,2155,0
20250401,160500,144748965,2155,2155,2155,2155,0
20250401,160400,144748965,2155,2155,2155,2155,0
20250401,160300,144748965,2155,2155,2155,2155,0
20250401,160200,144748965,2155,2155,2155,2155,0
20250401,160100,144748965,2155,2155,2155,2155,0
20250401,160000,144748965,2155,2155,2155,2155,0
20250401,155900,144748965,2155,2155,2155,2155,0
20250401,155800,144748965,2155,2155,2155,2155,0
20250401,155700,144748965,2155,2155,2155,2155,0
20250401,155600,144748965,2155,2155,2155,2155,0
20250401,155500,144748965,2155,2155,2155,2155,0
20250401,155400,144748965,2155,2155,2155,2155,0
20250401,155300,144748965,2155,2155,2155,2155,125
20250401,155200,144748965,2155,2155,2155,2155,0
20250401,155100,144748965,2155,2155,2155,2155,0
20250401,155000,144748965,2155,2155,2155,2155,0
20250401,154900,144748965,2155,2155,2155,2155,0
20250401,154800,144748965,2155,2155,2155,2155,0
20250401,154700,144748965,2155,2155,2155,2155,0
20250401,154600,144748965,2155,2155,2155,2155,0
20250401,154500,144748965,2155,2155,2155,2155,0
20250401,154400,144748965,2155,2155,2155,2155,0
20250401,154300,144748965,2155,2155,2155,2155,0
20250401,154200,144748965,2155,2155,2155,2155,0
20250401,154100,144748965,2155,2155,2155,2155,0
20250401,154000,144748965,2155,2155,2155,2155,0
20250401,153900,144748965,2155,2155,2155,2155,0
20250401,153800,144748965,2155,2155,2155,2155,0
20250401,153700,144748965,2155,2155,2155,2155,0
20250401,153600,144748965,2155,2155,2155,2155,0
20250401,153500,144748965,2155,2155,2155,2155,0
20250401,153400,144748965,2155,2155,2155,2155,0
20250401,153300,144748965,2155,2155,2155,2155,0
20250401,153200,144748965,2155,2155,2155,2155,0
20250401,153100,144748965,2155,2155,2155,2155,0
20250401,153000,144748965,2155,2155,2155,2155,125
20250401,152900,144479590,2175,2175,2175,2175,0
20250401,152800,144479590,2175,2175,2175,2175,0
20250401,152700,144479590,2175,2175,2175,2175,0
20250401,152600,144479590,2175,2175,2175,2175,0
20250401,152500,144479590,2175,2175,2175,2175,0
20250401,152400,144479590,2175,2175,2175,2175,0
20250401,152300,144479590,2175,2175,2175,2175,0
20250401,152200,144479590,2175,2175,2175,2175,0
20250401,152100,144479590,2175,2175,2175,2175,0
20250401,152000,144479590,2175,2175,2175,2175,0
20250401,151900,144479590,2175,2155,2175,2155,7
20250401,151800,144464410,2175,2175,2175,2175,0
20250401,151700,144464410,2175,2175,2175,2175,329
20250401,151600,143748835,2175,2165,2175,2165,5
20250401,151500,143737970,2165,2165,2165,2165,739
20250401,151400,142138035,2165,2135,2165,2135,2
20250401,151300,142133735,2130,2160,2165,2130,667
20250401,151200,140706570,2160,2160,2160,2160,0
20250401,151100,140706570,2160,2150,2160,2145,675
20250401,151000,139256055,2165,2165,2165,2165,5
20250401,150900,139245230,2165,2165,2165,2165,202
20250401,150800,138807900,2165,2160,2165,2160,12
20250401,150700,138781930,2160,2160,2160,2160,0
20250401,150600,138781930,2160,2160,2160,2160,0
20250401,150500,138781930,2160,2160,2160,2160,4
20250401,150400,138773290,2160,2155,2160,2155,503
20250401,150300,137689045,2175,2175,2175,2175,0
20250401,150200,137689045,2175,2175,2175,2175,0
20250401,150100,137689045,2175,2175,2175,2175,0
20250401,150000,137689045,2175,2175,2175,2175,0
20250401,145900,137689045,2175,2175,2175,2175,0
20250401,145800,137689045,2175,2175,2175,2175,0
20250401,145700,137689045,2175,2175,2175,2175,0
20250401,145600,137689045,2175,2175,2175,2175,0
20250401,145500,137689045,2175,2175,2175,2175,0
20250401,145400,137689045,2175,2175,2175,2175,0
20250401,145300,137689045,2175,2175,2175,2175,40
20250401,145200,137602045,2175,2175,2175,2175,0
20250401,145100,137602045,2175,2175,2175,2175,0
20250401,145000,137602045,2175,2175,2175,2175,47
20250401,144900,137499820,2175,2175,2175,2175,0
20250401,144800,137499820,2175,2175,2175,2175,0
20250401,144700,137499820,2175,2175,2175,2175,0
20250401,144600,137499820,2175,2175,2175,2175,0
20250401,144500,137499820,2175,2175,2175,2175,2113
20250401,144400,132904045,2175,2175,2175,2175,0
20250401,144300,132904045,2175,2175,2175,2175,0
20250401,144200,132904045,2175,2175,2175,2175,0
20250401,144100,132904045,2175,2175,2175,2175,0
20250401,144000,132904045,2175,2170,2175,2170,768
20250401,143900,131237480,2155,2155,2155,2155,2
20250401,143800,131233170,2155,2155,2155,2155,0
20250401,143700,131233170,2155,2155,2155,2155,351
20250401,143600,130476765,2170,2170,2170,2170,0
20250401,143500,130476765,2170,2170,2170,2170,0
20250401,143400,130476765,2170,2170,2170,2170,0
20250401,143300,130476765,2170,2170,2170,2170,1618
20250401,143200,126965705,2160,2160,2160,2160,0
20250401,143100,126965705,2160,2160,2160,2160,212
20250401,143000,126507785,2160,2160,2160,2160,59
20250401,142900,126380345,2170,2170,2170,2170,1
20250401,142800,126378175,2170,2170,2170,2170,0
20250401,142700,126378175,2170,2170,2170,2170,352
20250401,142600,125614335,2160,2160,2160,2160,0
20250401,142500,125614335,2160,2170,2170,2160,284
20250401,142400,124999895,2165,2165,2165,2165,0
20250401,142300,124999895,2165,2165,2165,2165,0
20250401,142200,124999895,2165,2165,2165,2165,0
20250401,142100,124999895,2165,2165,2165,2165,0
20250401,142000,124999895,2165,2160,2165,2160,351
20250401,141900,124240050,2160,2160,2160,2160,0
20250401,141800,124240050,2160,2160,2160,2160,0
20250401,141700,124240050,2160,2160,2160,2160,1543
20250401,141600,120907170,2165,2165,2165,2165,0
20250401,141500,120907170,2165,2165,2165,2165,0
20250401,141400,120907170,2165,2165,2165,2165,0
20250401,141300,120907170,2165,2165,2165,2165,0
20250401,141200,120907170,2165,2165,2165,2165,0
20250401,141100,120907170,2165,2165,2165,2165,202
20250401,141000,120469840,2160,2160,2160,2160,0
20250401,140900,120469840,2160,2160,2160,2160,0
20250401,140800,120469840,2160,2160,2160,2160,213
20250401,140700,120009760,2165,2165,2165,2165,0
20250401,140600,120009760,2165,2165,2165,2165,0
20250401,140500,120009760,2165,2165,2165,2165,46
20250401,140400,119910170,2165,2165,2165,2165,0
20250401,140300,119910170,2165,2165,2165,2165,0
20250401,140200,119910170,2165,2165,2165,2165,144
20250401,140100,119598410,2165,2165,2165,2165,0
20250401,140000,119598410,2165,2165,2165,2165,1
20250401,135900,119596245,2165,2165,2165,2165,0
20250401,135800,119596245,2165,2165,2165,2165,0
20250401,135700,119596245,2165,2165,2165,2165,5
20250401,135600,119585420,2165,2165,2165,2165,0
20250401,135500,119585420,2165,2165,2165,2165,0
20250401,135400,119585420,2165,2165,2165,2165,0
20250401,135300,119585420,2165,2165,2165,2165,10
20250401,135200,119563770,2165,2165,2165,2165,0
20250401,135100,119563770,2165,2165,2165,2165,0
20250401,135000,119563770,2165,2165,2165,2165,0
20250401,134900,119563770,2165,2165,2165,2165,0
20250401,134800,119563770,2165,2165,2165,2165,0
20250401,134700,119563770,2165,2165,2165,2165,0
20250401,134600,119563770,2165,2165,2165,2165,102
20250401,134500,119342940,2160,2160,2160,2160,0
20250401,134400,119342940,2160,2160,2160,2160,20
20250401,134300,119299740,2170,2170,2170,2170,0
20250401,134200,119299740,2170,2170,2170,2170,0
20250401,134100,119299740,2170,2170,2170,2170,0
20250401,134000,119299740,2170,2170,2170,2170,8
20250401,133900,119282380,2170,2170,2170,2170,0
20250401,133800,119282380,2170,2170,2170,2170,0
20250401,133700,119282380,2170,2170,2170,2170,0
20250401,133600,119282380,2170,2170,2170,2170,0
20250401,133500,119282380,2170,2170,2170,2170,9
20250401,133400,119262850,2170,2170,2170,2170,872
20250401,133300,117370610,2170,2170,2170,2170,2
20250401,133200,117366270,2175,2175,2175,2175,0
20250401,133100,117366270,2175,2175,2175,2175,0
20250401,133000,117366270,2175,2175,2175,2175,7
20250401,132900,117351045,2160,2160,2160,2160,0
20250401,132800,117351045,2160,2160,2160,2160,0
20250401,132700,117351045,2160,2160,2160,2160,0
20250401,132600,117351045,2160,2160,2160,2160,9
20250401,132500,117331605,2170,2170,2170,2170,0
20250401,132400,117331605,2170,2170,2170,2170,0
20250401,132300,117331605,2170,2165,2170,2165,2035
20250401,132200,112915905,2165,2165,2165,2165,0
20250401,132100,112915905,2165,2165,2165,2165,0
20250401,132000,112915905,2165,2165,2165,2165,0
20250401,131900,112915905,2165,2165,2165,2165,0
20250401,131800,112915905,2165,2165,2165,2165,0
20250401,131700,112915905,2165,2165,2165,2165,0
20250401,131600,112915905,2165,2165,2165,2165,0
20250401,131500,112915905,2165,2165,2165,2165,0
20250401,131400,112915905,2165,2165,2165,2165,0
20250401,131300,112915905,2165,2165,2165,2165,0
20250401,131200,112915905,2165,2165,2165,2165,0
20250401,131100,112915905,2165,2165,2165,2165,200
20250401,131000,112482905,2165,2165,2165,2165,3
20250401,130900,112476410,2165,2165,2165,2165,6
20250401,130800,112463420,2165,2165,2170,2165,38
20250401,130700,112381015,2170,2170,2170,2170,0
20250401,130600,112381015,2170,2170,2170,2170,0
20250401,130500,112381015,2170,2170,2170,2170,0
20250401,130400,112381015,2170,2170,2170,2170,1
20250401,130300,112378845,2160,2160,2160,2160,0
20250401,130200,112378845,2160,2160,2160,2160,0
20250401,130100,112378845,2160,2160,2160,2160,224
20250401,130000,111895005,2165,2165,2165,2165,53
20250401,125900,111780260,2175,2175,2175,2175,0
20250401,125800,111780260,2175,2175,2175,2175,0
20250401,125700,111780260,2175,2175,2175,2175,0
20250401,125600,111780260,2175,2175,2175,2175,0
20250401,125500,111780260,2175,2175,2175,2175,0
20250401,125400,111780260,2175,2175,2175,2175,0
20250401,125300,111780260,2175,2175,2175,2175,0
20250401,125200,111780260,2175,2175,2175,2175,0
20250401,125100,111780260,2175,2175,2175,2175,0
20250401,125000,111780260,2175,2175,2175,2175,0
20250401,124900,111780260,2175,2175,2175,2175,0
20250401,124800,111780260,2175,2180,2180,2175,3
20250401,124700,111773725,2180,2180,2180,2180,0
20250401,124600,111773725,2180,2170,2180,2170,326
20250401,124500,111066000,2165,2165,2165,2165,1942
20250401,124400,106861570,2175,2175,2175,2175,0
20250401,124300,106861570,2175,2175,2175,2175,0
20250401,124200,106861570,2175,2175,2175,2175,0
20250401,124100,106861570,2175,2175,2175,2175,3
20250401,124000,106855045,2180,2180,2180,2180,0
20250401,123900,106855045,2180,2180,2180,2180,0
20250401,123800,106855045,2180,2180,2180,2180,0
20250401,123700,106855045,2180,2180,2180,2180,3
20250401,123600,106848505,2180,2175,2180,2175,749
20250401,123500,105216090,2175,2175,2175,2175,1
20250401,123400,105213915,2175,2175,2175,2175,0
20250401,123300,105213915,2175,2175,2175,2175,0
20250401,123200,105213915,2175,2175,2175,2175,0
20250401,123100,105213915,2175,2175,2175,2175,1
20250401,123000,105211740,2175,2175,2175,2175,0
20250401,122900,105211740,2175,2175,2175,2175,0
20250401,122800,105211740,2175,2175,2175,2175,0
20250401,122700,105211740,2175,2175,2175,2175,0
20250401,122600,105211740,2175,2175,2175,2175,0
20250401,122500,105211740,2175,2175,2175,2175,13
20250401,122400,105183465,2175,2175,2175,2175,16
20250401,122300,105148665,2180,2180,2180,2180,0
20250401,122200,105148665,2180,2180,2180,2180,0
20250401,122100,105148665,2180,2180,2180,2180,0
20250401,122000,105148665,2180,2180,2180,2180,37
20250401,121900,105068005,2175,2170,2175,2170,363
20250401,121800,104280280,2165,2165,2165,2165,0
20250401,121700,104280280,2165,2165,2165,2165,31
20250401,121600,104213165,2165,2165,2165,2165,2000
20250401,121500,99883165,2165,2165,2165,2165,0
20250401,121400,99883165,2165,2180,2180,2165,866
20250401,121300,98002820,2165,2165,2165,2165,0
20250401,121200,98002820,2165,2165,2165,2165,3
20250401,121100,97996325,2180,2180,2180,2180,0
20250401,121000,97996325,2180,2180,2180,2180,0
20250401,120900,97996325,2180,2180,2180,2180,0
20250401,120800,97996325,2180,2180,2180,2180,0
20250401,120700,97996325,2180,2180,2180,2180,658
20250401,120600,96561885,2180,2180,2180,2180,1
20250401,120500,96559705,2170,2170,2170,2170,0
20250401,120400,96559705,2170,2170,2170,2170,1000
20250401,120300,94389705,2165,2165,2165,2165,0
20250401,120200,94389705,2165,2165,2165,2165,0
20250401,120100,94389705,2165,2165,2165,2165,0
20250401,120000,94389705,2165,2165,2165,2165,0
20250401,115900,94389705,2165,2165,2165,2165,0
20250401,115800,94389705,2165,2165,2165,2165,0
20250401,115700,94389705,2165,2165,2165,2165,0
20250401,115600,94389705,2165,2165,2165,2165,446
20250401,115500,93424115,2175,2175,2175,2175,0
20250401,115400,93424115,2175,2175,2175,2175,0
20250401,115300,93424115,2175,2175,2175,2175,20
20250401,115200,93380615,2170,2170,2170,2170,785
20250401,115100,91677165,2175,2170,2175,2170,201
20250401,115000,91240990,2175,2175,2175,2175,1
20250401,114900,91238815,2175,2175,2175,2175,1
20250401,114800,91236640,2180,2180,2180,2180,0
20250401,114700,91236640,2180,2180,2180,2180,66
20250401,114600,91092760,2170,2170,2170,2170,0
20250401,114500,91092760,2170,2170,2170,2170,1
20250401,114400,91090590,2175,2175,2175,2175,554
20250401,114300,89885640,2170,2170,2170,2170,1
20250401,114200,89883470,2170,2170,2170,2170,0
20250401,114100,89883470,2170,2170,2170,2170,9
20250401,114000,89863940,2170,2170,2170,2170,0
20250401,113900,89863940,2170,2170,2170,2170,30
20250401,113800,89798840,2170,2170,2170,2170,0
20250401,113700,89798840,2170,2170,2170,2170,2111
20250401,113600,85217970,2180,2180,2180,2180,0
20250401,113500,85217970,2180,2180,2180,2180,0
20250401,113400,85217970,2180,2180,2180,2180,1
20250401,113300,85215790,2175,2175,2175,2175,0
20250401,113200,85215790,2175,2175,2175,2175,0
20250401,113100,85215790,2175,2175,2175,2175,0
20250401,113000,85215790,2175,2175,2175,2175,11
20250401,112900,85191865,2180,2180,2180,2180,0
20250401,112800,85191865,2180,2180,2180,2180,0
20250401,112700,85191865,2180,2180,2180,2180,101
20250401,112600,84971685,2180,2180,2180,2180,0
20250401,112500,84971685,2180,2180,2180,2180,4
20250401,112400,84962965,2175,2175,2175,2175,288
20250401,112300,84336565,2175,2175,2175,2175,0
20250401,112200,84336565,2175,2175,2175,2175,0
20250401,112100,84336565,2175,2170,2175,2170,467
20250401,112000,83320845,2175,2175,2175,2175,34
20250401,111900,83246895,2180,2180,2180,2180,0
20250401,111800,83246895,2180,2170,2180,2170,2082
20250401,111700,78716900,2165,2165,2165,2165,0
20250401,111600,78716900,2165,2165,2165,2165,0
20250401,111500,78716900,2165,2165,2165,2165,0
20250401,111400,78716900,2165,2165,2165,2165,0
20250401,111300,78716900,2165,2165,2165,2165,0
20250401,111200,78716900,2165,2165,2165,2165,0
20250401,111100,78716900,2165,2165,2165,2165,0
20250401,111000,78716900,2165,2165,2165,2165,52
20250401,110900,78604320,2165,2165,2165,2165,50
20250401,110800,78496070,2165,2165,2165,2165,512
20250401,110700,77387590,2165,2165,2165,2165,0
20250401,110600,77387590,2165,2165,2165,2165,0
20250401,110500,77387590,2165,2165,2165,2165,0
20250401,110400,77387590,2165,2165,2165,2165,0
20250401,110300,77387590,2165,2165,2165,2165,452
20250401,110200,76409010,2165,2160,2165,2160,362
20250401,110100,75625390,2140,2140,2140,2140,0
20250401,110000,75625390,2140,2140,2140,2140,0
20250401,105900,75625390,2140,2140,2140,2140,21
20250401,105800,75580450,2160,2150,2165,2130,3154
20250401,105700,68839170,2170,2170,2170,2170,0
20250401,105600,68839170,2170,2170,2170,2170,0
20250401,105500,68839170,2170,2170,2170,2170,0
20250401,105400,68839170,2170,2170,2170,2170,0
20250401,105300,68839170,2170,2170,2170,2170,0
20250401,105200,68839170,2170,2170,2170,2170,114
20250401,105100,68591790,2170,2150,2170,2150,2403
20250401,105000,63388475,2145,2145,2145,2145,0
20250401,104900,63388475,2145,2145,2145,2145,0
20250401,104800,63388475,2145,2145,2145,2145,0
20250401,104700,63388475,2145,2140,2145,2140,155
20250401,104600,63056095,2135,2135,2135,2135,0
20250401,104500,63056095,2135,2135,2135,2135,606
20250401,104400,61762285,2135,2135,2135,2135,0
20250401,104300,61762285,2135,2135,2135,2135,0
20250401,104200,61762285,2135,2135,2135,2135,0
20250401,104100,61762285,2135,2135,2135,2135,0
20250401,104000,61762285,2135,2135,2135,2135,0
20250401,103900,61762285,2135,2135,2135,2135,2
20250401,103800,61758015,2130,2130,2130,2130,0
20250401,103700,61758015,2130,2130,2130,2130,0
20250401,103600,61758015,2130,2130,2130,2130,738
20250401,103500,60186075,2135,2135,2135,2135,0
20250401,103400,60186075,2135,2135,2135,2135,0
20250401,103300,60186075,2135,2135,2135,2135,0
20250401,103200,60186075,2135,2135,2135,2135,281
20250401,103100,59586140,2135,2135,2135,2135,13
20250401,103000,59558385,2130,2130,2130,2130,42
20250401,102900,59468925,2130,2130,2130,2130,730
20250401,102800,57914025,2130,2130,2130,2130,0
20250401,102700,57914025,2130,2130,2130,2130,8
20250401,102600,57896985,2130,2130,2130,2130,0
20250401,102500,57896985,2130,2130,2130,2130,0
20250401,102400,57896985,2130,2130,2130,2130,0
20250401,102300,57896985,2130,2130,2130,2130,515
20250401,102200,56800035,2125,2125,2125,2125,0
20250401,102100,56800035,2125,2125,2125,2125,400
20250401,102000,55950035,2130,2130,2130,2130,0
20250401,101900,55950035,2130,2130,2130,2130,1103
20250401,101800,53600645,2130,2135,2135,2130,40
20250401,101700,53515355,2130,2130,2130,2130,0
20250401,101600,53515355,2130,2130,2130,2130,500
20250401,101500,52450355,2135,2135,2135,2135,318
20250401,101400,51771425,2135,2135,2135,2135,53
20250401,101300,51658270,2135,2130,2135,2130,244
20250401,101200,51137945,2130,2130,2130,2130,337
20250401,101100,50420135,2125,2120,2125,2120,323
20250401,101000,49735345,2120,2120,2120,2120,1
20250401,100900,49733225,2120,2110,2120,2110,170
20250401,100800,49374515,2105,2105,2105,2105,0
20250401,100700,49374515,2105,2105,2105,2105,0
20250401,100600,49374515,2105,2105,2105,2105,340
20250401,100500,48658815,2105,2100,2105,2100,1370
20250401,100400,45779965,2100,2100,2100,2100,354
20250401,100300,45036565,2105,2105,2105,2105,1
20250401,100200,45034460,2105,2105,2105,2105,100
20250401,100100,44823960,2100,2100,2100,2100,0
20250401,100000,44823960,2100,2100,2100,2100,82
20250401,095900,44651760,2100,2100,2100,2100,0
20250401,095800,44651760,2100,2100,2100,2100,206
20250401,095700,44219160,2095,2095,2095,2090,85
20250401,095600,44041460,2090,2090,2090,2090,0
20250401,095500,44041460,2090,2090,2090,2090,0
20250401,095400,44041460,2090,2095,2100,2090,680
20250401,095300,42618915,2100,2100,2100,2100,152
20250401,095200,42299715,2100,2100,2100,2100,0
20250401,095100,42299715,2100,2100,2100,2100,0
20250401,095000,42299715,2100,2120,2120,2100,154
20250401,094900,41976235,2120,2115,2120,2115,32
20250401,094800,41908415,2115,2110,2115,2110,502
20250401,094700,40849190,2110,2110,2110,2110,4
20250401,094600,40840750,2110,2110,2110,2110,0
20250401,094500,40840750,2110,2110,2110,2110,45
20250401,094400,40745800,2110,2110,2110,2110,51
20250401,094300,40638190,2105,2105,2105,2105,1368
20250401,094200,37758550,2110,2110,2110,2110,0
20250401,094100,37758550,2110,2105,2110,2105,214
20250401,094000,37307855,2105,2105,2105,2105,785
20250401,093900,35655430,2105,2105,2105,2105,2
20250401,093800,35651220,2080,2115,2115,2080,4825
20250401,093700,25529065,2110,2110,2110,2110,337
20250401,093600,24817995,2105,2110,2110,2105,39
20250401,093500,24735890,2110,2125,2125,2105,487
20250401,093400,23703720,2115,2115,2115,2115,100
20250401,093300,23492220,2115,2115,2115,2115,0
20250401,093200,23492220,2115,2125,2125,2115,233
20250401,093100,22998895,2125,2125,2125,2125,20
20250401,093000,22956395,2125,2125,2125,2125,34
20250401,092900,22884145,2140,2140,2140,2140,500
20250401,092800,21814145,2140,2140,2140,2140,0
20250401,092700,21814145,2140,2140,2140,2140,465
20250401,092600,20819045,2125,2140,2140,2125,1187
20250401,092500,18291125,2140,2140,2140,2140,0
20250401,092400,18291125,2140,2140,2140,2140,1980
20250401,092300,14053925,2125,2125,2125,2125,100
20250401,092200,13841425,2125,2125,2125,2125,2
20250401,092100,13837175,2130,2130,2130,2130,476
20250401,092000,12823295,2145,2145,2145,2145,0
20250401,091900,12823295,2145,2145,2145,2145,44
20250401,091800,12728915,2145,2145,2145,2145,0
20250401,091700,12728915,2145,2145,2145,2145,8
20250401,091600,12711755,2145,2145,2145,2145,102
20250401,091500,12492965,2145,2150,2150,2145,515
20250401,091400,11387160,2150,2150,2150,2150,562
20250401,091300,10178860,2150,2150,2150,2150,610
20250401,091200,8867360,2150,2150,2150,2150,1523
20250401,091100,5592910,2150,2145,2150,2145,1193
20250401,091000,3032040,2140,2140,2140,2140,393
20250401,090900,2191020,2140,2140,2140,2140,0
20250401,090800,2191020,2140,2140,2140,2140,0
20250401,090700,2191020,2140,2140,2140,2140,0
20250401,090600,2191020,2140,2140,2140,2140,10
20250401,090500,2169620,2140,2140,2140,2140,0
20250401,090400,2169620,2140,2130,2140,2130,22
20250401,090300,2122740,2140,2140,2140,2140,0
20250401,090200,2122740,2140,2120,2140,2110,675
20250401,090100,696510,2130,2130,2130,2130,27
20250401,090000,639000,2130,2130,2130,2130,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 144748965 2155 2155 2155 2155 125
3 20250401 192200 144748965 2155 2155 2155 2155 0
4 20250401 192100 144748965 2155 2155 2155 2155 0
5 20250401 192000 144748965 2155 2155 2155 2155 0
6 20250401 191900 144748965 2155 2155 2155 2155 0
7 20250401 191800 144748965 2155 2155 2155 2155 0
8 20250401 191700 144748965 2155 2155 2155 2155 0
9 20250401 191600 144748965 2155 2155 2155 2155 0
10 20250401 191500 144748965 2155 2155 2155 2155 0
11 20250401 191400 144748965 2155 2155 2155 2155 0
12 20250401 191300 144748965 2155 2155 2155 2155 0
13 20250401 191200 144748965 2155 2155 2155 2155 0
14 20250401 191100 144748965 2155 2155 2155 2155 0
15 20250401 191000 144748965 2155 2155 2155 2155 0
16 20250401 190900 144748965 2155 2155 2155 2155 0
17 20250401 190800 144748965 2155 2155 2155 2155 0
18 20250401 190700 144748965 2155 2155 2155 2155 0
19 20250401 190600 144748965 2155 2155 2155 2155 0
20 20250401 190500 144748965 2155 2155 2155 2155 0
21 20250401 190400 144748965 2155 2155 2155 2155 0
22 20250401 190300 144748965 2155 2155 2155 2155 0
23 20250401 190200 144748965 2155 2155 2155 2155 0
24 20250401 190100 144748965 2155 2155 2155 2155 0
25 20250401 190000 144748965 2155 2155 2155 2155 0
26 20250401 185900 144748965 2155 2155 2155 2155 0
27 20250401 185800 144748965 2155 2155 2155 2155 0
28 20250401 185700 144748965 2155 2155 2155 2155 0
29 20250401 185600 144748965 2155 2155 2155 2155 0
30 20250401 185500 144748965 2155 2155 2155 2155 0
31 20250401 185400 144748965 2155 2155 2155 2155 0
32 20250401 185300 144748965 2155 2155 2155 2155 125
33 20250401 185200 144748965 2155 2155 2155 2155 0
34 20250401 185100 144748965 2155 2155 2155 2155 0
35 20250401 185000 144748965 2155 2155 2155 2155 0
36 20250401 184900 144748965 2155 2155 2155 2155 0
37 20250401 184800 144748965 2155 2155 2155 2155 0
38 20250401 184700 144748965 2155 2155 2155 2155 0
39 20250401 184600 144748965 2155 2155 2155 2155 0
40 20250401 184500 144748965 2155 2155 2155 2155 0
41 20250401 184400 144748965 2155 2155 2155 2155 0
42 20250401 184300 144748965 2155 2155 2155 2155 0
43 20250401 184200 144748965 2155 2155 2155 2155 0
44 20250401 184100 144748965 2155 2155 2155 2155 0
45 20250401 184000 144748965 2155 2155 2155 2155 0
46 20250401 183900 144748965 2155 2155 2155 2155 0
47 20250401 183800 144748965 2155 2155 2155 2155 0
48 20250401 183700 144748965 2155 2155 2155 2155 0
49 20250401 183600 144748965 2155 2155 2155 2155 0
50 20250401 183500 144748965 2155 2155 2155 2155 0
51 20250401 183400 144748965 2155 2155 2155 2155 0
52 20250401 183300 144748965 2155 2155 2155 2155 0
53 20250401 183200 144748965 2155 2155 2155 2155 0
54 20250401 183100 144748965 2155 2155 2155 2155 0
55 20250401 183000 144748965 2155 2155 2155 2155 0
56 20250401 182900 144748965 2155 2155 2155 2155 0
57 20250401 182800 144748965 2155 2155 2155 2155 0
58 20250401 182700 144748965 2155 2155 2155 2155 0
59 20250401 182600 144748965 2155 2155 2155 2155 0
60 20250401 182500 144748965 2155 2155 2155 2155 0
61 20250401 182400 144748965 2155 2155 2155 2155 0
62 20250401 182300 144748965 2155 2155 2155 2155 125
63 20250401 182200 144748965 2155 2155 2155 2155 0
64 20250401 182100 144748965 2155 2155 2155 2155 0
65 20250401 182000 144748965 2155 2155 2155 2155 0
66 20250401 181900 144748965 2155 2155 2155 2155 0
67 20250401 181800 144748965 2155 2155 2155 2155 0
68 20250401 181700 144748965 2155 2155 2155 2155 0
69 20250401 181600 144748965 2155 2155 2155 2155 0
70 20250401 181500 144748965 2155 2155 2155 2155 0
71 20250401 181400 144748965 2155 2155 2155 2155 0
72 20250401 181300 144748965 2155 2155 2155 2155 0
73 20250401 181200 144748965 2155 2155 2155 2155 0
74 20250401 181100 144748965 2155 2155 2155 2155 0
75 20250401 181000 144748965 2155 2155 2155 2155 0
76 20250401 180900 144748965 2155 2155 2155 2155 0
77 20250401 180800 144748965 2155 2155 2155 2155 0
78 20250401 180700 144748965 2155 2155 2155 2155 0
79 20250401 180600 144748965 2155 2155 2155 2155 0
80 20250401 180500 144748965 2155 2155 2155 2155 0
81 20250401 180400 144748965 2155 2155 2155 2155 0
82 20250401 180300 144748965 2155 2155 2155 2155 0
83 20250401 180200 144748965 2155 2155 2155 2155 0
84 20250401 180100 144748965 2155 2155 2155 2155 0
85 20250401 180000 144748965 2155 2155 2155 2155 0
86 20250401 175900 144748965 2155 2155 2155 2155 0
87 20250401 175800 144748965 2155 2155 2155 2155 0
88 20250401 175700 144748965 2155 2155 2155 2155 0
89 20250401 175600 144748965 2155 2155 2155 2155 0
90 20250401 175500 144748965 2155 2155 2155 2155 0
91 20250401 175400 144748965 2155 2155 2155 2155 0
92 20250401 175300 144748965 2155 2155 2155 2155 125
93 20250401 175200 144748965 2155 2155 2155 2155 0
94 20250401 175100 144748965 2155 2155 2155 2155 0
95 20250401 175000 144748965 2155 2155 2155 2155 0
96 20250401 174900 144748965 2155 2155 2155 2155 0
97 20250401 174800 144748965 2155 2155 2155 2155 0
98 20250401 174700 144748965 2155 2155 2155 2155 0
99 20250401 174600 144748965 2155 2155 2155 2155 0
100 20250401 174500 144748965 2155 2155 2155 2155 0
101 20250401 174400 144748965 2155 2155 2155 2155 0
102 20250401 174300 144748965 2155 2155 2155 2155 0
103 20250401 174200 144748965 2155 2155 2155 2155 0
104 20250401 174100 144748965 2155 2155 2155 2155 0
105 20250401 174000 144748965 2155 2155 2155 2155 0
106 20250401 173900 144748965 2155 2155 2155 2155 0
107 20250401 173800 144748965 2155 2155 2155 2155 0
108 20250401 173700 144748965 2155 2155 2155 2155 0
109 20250401 173600 144748965 2155 2155 2155 2155 0
110 20250401 173500 144748965 2155 2155 2155 2155 0
111 20250401 173400 144748965 2155 2155 2155 2155 0
112 20250401 173300 144748965 2155 2155 2155 2155 0
113 20250401 173200 144748965 2155 2155 2155 2155 0
114 20250401 173100 144748965 2155 2155 2155 2155 0
115 20250401 173000 144748965 2155 2155 2155 2155 0
116 20250401 172900 144748965 2155 2155 2155 2155 0
117 20250401 172800 144748965 2155 2155 2155 2155 0
118 20250401 172700 144748965 2155 2155 2155 2155 0
119 20250401 172600 144748965 2155 2155 2155 2155 0
120 20250401 172500 144748965 2155 2155 2155 2155 0
121 20250401 172400 144748965 2155 2155 2155 2155 0
122 20250401 172300 144748965 2155 2155 2155 2155 125
123 20250401 172200 144748965 2155 2155 2155 2155 0
124 20250401 172100 144748965 2155 2155 2155 2155 0
125 20250401 172000 144748965 2155 2155 2155 2155 0
126 20250401 171900 144748965 2155 2155 2155 2155 0
127 20250401 171800 144748965 2155 2155 2155 2155 0
128 20250401 171700 144748965 2155 2155 2155 2155 0
129 20250401 171600 144748965 2155 2155 2155 2155 0
130 20250401 171500 144748965 2155 2155 2155 2155 0
131 20250401 171400 144748965 2155 2155 2155 2155 0
132 20250401 171300 144748965 2155 2155 2155 2155 0
133 20250401 171200 144748965 2155 2155 2155 2155 0
134 20250401 171100 144748965 2155 2155 2155 2155 0
135 20250401 171000 144748965 2155 2155 2155 2155 0
136 20250401 170900 144748965 2155 2155 2155 2155 0
137 20250401 170800 144748965 2155 2155 2155 2155 0
138 20250401 170700 144748965 2155 2155 2155 2155 0
139 20250401 170600 144748965 2155 2155 2155 2155 0
140 20250401 170500 144748965 2155 2155 2155 2155 0
141 20250401 170400 144748965 2155 2155 2155 2155 0
142 20250401 170300 144748965 2155 2155 2155 2155 0
143 20250401 170200 144748965 2155 2155 2155 2155 0
144 20250401 170100 144748965 2155 2155 2155 2155 0
145 20250401 170000 144748965 2155 2155 2155 2155 0
146 20250401 165900 144748965 2155 2155 2155 2155 0
147 20250401 165800 144748965 2155 2155 2155 2155 0
148 20250401 165700 144748965 2155 2155 2155 2155 0
149 20250401 165600 144748965 2155 2155 2155 2155 0
150 20250401 165500 144748965 2155 2155 2155 2155 0
151 20250401 165400 144748965 2155 2155 2155 2155 0
152 20250401 165300 144748965 2155 2155 2155 2155 125
153 20250401 165200 144748965 2155 2155 2155 2155 0
154 20250401 165100 144748965 2155 2155 2155 2155 0
155 20250401 165000 144748965 2155 2155 2155 2155 0
156 20250401 164900 144748965 2155 2155 2155 2155 0
157 20250401 164800 144748965 2155 2155 2155 2155 0
158 20250401 164700 144748965 2155 2155 2155 2155 0
159 20250401 164600 144748965 2155 2155 2155 2155 0
160 20250401 164500 144748965 2155 2155 2155 2155 0
161 20250401 164400 144748965 2155 2155 2155 2155 0
162 20250401 164300 144748965 2155 2155 2155 2155 0
163 20250401 164200 144748965 2155 2155 2155 2155 0
164 20250401 164100 144748965 2155 2155 2155 2155 0
165 20250401 164000 144748965 2155 2155 2155 2155 0
166 20250401 163900 144748965 2155 2155 2155 2155 0
167 20250401 163800 144748965 2155 2155 2155 2155 0
168 20250401 163700 144748965 2155 2155 2155 2155 0
169 20250401 163600 144748965 2155 2155 2155 2155 0
170 20250401 163500 144748965 2155 2155 2155 2155 0
171 20250401 163400 144748965 2155 2155 2155 2155 0
172 20250401 163300 144748965 2155 2155 2155 2155 0
173 20250401 163200 144748965 2155 2155 2155 2155 0
174 20250401 163100 144748965 2155 2155 2155 2155 0
175 20250401 163000 144748965 2155 2155 2155 2155 0
176 20250401 162900 144748965 2155 2155 2155 2155 0
177 20250401 162800 144748965 2155 2155 2155 2155 0
178 20250401 162700 144748965 2155 2155 2155 2155 0
179 20250401 162600 144748965 2155 2155 2155 2155 0
180 20250401 162500 144748965 2155 2155 2155 2155 0
181 20250401 162400 144748965 2155 2155 2155 2155 0
182 20250401 162300 144748965 2155 2155 2155 2155 125
183 20250401 162200 144748965 2155 2155 2155 2155 0
184 20250401 162100 144748965 2155 2155 2155 2155 0
185 20250401 162000 144748965 2155 2155 2155 2155 0
186 20250401 161900 144748965 2155 2155 2155 2155 0
187 20250401 161800 144748965 2155 2155 2155 2155 0
188 20250401 161700 144748965 2155 2155 2155 2155 0
189 20250401 161600 144748965 2155 2155 2155 2155 0
190 20250401 161500 144748965 2155 2155 2155 2155 0
191 20250401 161400 144748965 2155 2155 2155 2155 0
192 20250401 161300 144748965 2155 2155 2155 2155 0
193 20250401 161200 144748965 2155 2155 2155 2155 0
194 20250401 161100 144748965 2155 2155 2155 2155 0
195 20250401 161000 144748965 2155 2155 2155 2155 0
196 20250401 160900 144748965 2155 2155 2155 2155 0
197 20250401 160800 144748965 2155 2155 2155 2155 0
198 20250401 160700 144748965 2155 2155 2155 2155 0
199 20250401 160600 144748965 2155 2155 2155 2155 0
200 20250401 160500 144748965 2155 2155 2155 2155 0
201 20250401 160400 144748965 2155 2155 2155 2155 0
202 20250401 160300 144748965 2155 2155 2155 2155 0
203 20250401 160200 144748965 2155 2155 2155 2155 0
204 20250401 160100 144748965 2155 2155 2155 2155 0
205 20250401 160000 144748965 2155 2155 2155 2155 0
206 20250401 155900 144748965 2155 2155 2155 2155 0
207 20250401 155800 144748965 2155 2155 2155 2155 0
208 20250401 155700 144748965 2155 2155 2155 2155 0
209 20250401 155600 144748965 2155 2155 2155 2155 0
210 20250401 155500 144748965 2155 2155 2155 2155 0
211 20250401 155400 144748965 2155 2155 2155 2155 0
212 20250401 155300 144748965 2155 2155 2155 2155 125
213 20250401 155200 144748965 2155 2155 2155 2155 0
214 20250401 155100 144748965 2155 2155 2155 2155 0
215 20250401 155000 144748965 2155 2155 2155 2155 0
216 20250401 154900 144748965 2155 2155 2155 2155 0
217 20250401 154800 144748965 2155 2155 2155 2155 0
218 20250401 154700 144748965 2155 2155 2155 2155 0
219 20250401 154600 144748965 2155 2155 2155 2155 0
220 20250401 154500 144748965 2155 2155 2155 2155 0
221 20250401 154400 144748965 2155 2155 2155 2155 0
222 20250401 154300 144748965 2155 2155 2155 2155 0
223 20250401 154200 144748965 2155 2155 2155 2155 0
224 20250401 154100 144748965 2155 2155 2155 2155 0
225 20250401 154000 144748965 2155 2155 2155 2155 0
226 20250401 153900 144748965 2155 2155 2155 2155 0
227 20250401 153800 144748965 2155 2155 2155 2155 0
228 20250401 153700 144748965 2155 2155 2155 2155 0
229 20250401 153600 144748965 2155 2155 2155 2155 0
230 20250401 153500 144748965 2155 2155 2155 2155 0
231 20250401 153400 144748965 2155 2155 2155 2155 0
232 20250401 153300 144748965 2155 2155 2155 2155 0
233 20250401 153200 144748965 2155 2155 2155 2155 0
234 20250401 153100 144748965 2155 2155 2155 2155 0
235 20250401 153000 144748965 2155 2155 2155 2155 125
236 20250401 152900 144479590 2175 2175 2175 2175 0
237 20250401 152800 144479590 2175 2175 2175 2175 0
238 20250401 152700 144479590 2175 2175 2175 2175 0
239 20250401 152600 144479590 2175 2175 2175 2175 0
240 20250401 152500 144479590 2175 2175 2175 2175 0
241 20250401 152400 144479590 2175 2175 2175 2175 0
242 20250401 152300 144479590 2175 2175 2175 2175 0
243 20250401 152200 144479590 2175 2175 2175 2175 0
244 20250401 152100 144479590 2175 2175 2175 2175 0
245 20250401 152000 144479590 2175 2175 2175 2175 0
246 20250401 151900 144479590 2175 2155 2175 2155 7
247 20250401 151800 144464410 2175 2175 2175 2175 0
248 20250401 151700 144464410 2175 2175 2175 2175 329
249 20250401 151600 143748835 2175 2165 2175 2165 5
250 20250401 151500 143737970 2165 2165 2165 2165 739
251 20250401 151400 142138035 2165 2135 2165 2135 2
252 20250401 151300 142133735 2130 2160 2165 2130 667
253 20250401 151200 140706570 2160 2160 2160 2160 0
254 20250401 151100 140706570 2160 2150 2160 2145 675
255 20250401 151000 139256055 2165 2165 2165 2165 5
256 20250401 150900 139245230 2165 2165 2165 2165 202
257 20250401 150800 138807900 2165 2160 2165 2160 12
258 20250401 150700 138781930 2160 2160 2160 2160 0
259 20250401 150600 138781930 2160 2160 2160 2160 0
260 20250401 150500 138781930 2160 2160 2160 2160 4
261 20250401 150400 138773290 2160 2155 2160 2155 503
262 20250401 150300 137689045 2175 2175 2175 2175 0
263 20250401 150200 137689045 2175 2175 2175 2175 0
264 20250401 150100 137689045 2175 2175 2175 2175 0
265 20250401 150000 137689045 2175 2175 2175 2175 0
266 20250401 145900 137689045 2175 2175 2175 2175 0
267 20250401 145800 137689045 2175 2175 2175 2175 0
268 20250401 145700 137689045 2175 2175 2175 2175 0
269 20250401 145600 137689045 2175 2175 2175 2175 0
270 20250401 145500 137689045 2175 2175 2175 2175 0
271 20250401 145400 137689045 2175 2175 2175 2175 0
272 20250401 145300 137689045 2175 2175 2175 2175 40
273 20250401 145200 137602045 2175 2175 2175 2175 0
274 20250401 145100 137602045 2175 2175 2175 2175 0
275 20250401 145000 137602045 2175 2175 2175 2175 47
276 20250401 144900 137499820 2175 2175 2175 2175 0
277 20250401 144800 137499820 2175 2175 2175 2175 0
278 20250401 144700 137499820 2175 2175 2175 2175 0
279 20250401 144600 137499820 2175 2175 2175 2175 0
280 20250401 144500 137499820 2175 2175 2175 2175 2113
281 20250401 144400 132904045 2175 2175 2175 2175 0
282 20250401 144300 132904045 2175 2175 2175 2175 0
283 20250401 144200 132904045 2175 2175 2175 2175 0
284 20250401 144100 132904045 2175 2175 2175 2175 0
285 20250401 144000 132904045 2175 2170 2175 2170 768
286 20250401 143900 131237480 2155 2155 2155 2155 2
287 20250401 143800 131233170 2155 2155 2155 2155 0
288 20250401 143700 131233170 2155 2155 2155 2155 351
289 20250401 143600 130476765 2170 2170 2170 2170 0
290 20250401 143500 130476765 2170 2170 2170 2170 0
291 20250401 143400 130476765 2170 2170 2170 2170 0
292 20250401 143300 130476765 2170 2170 2170 2170 1618
293 20250401 143200 126965705 2160 2160 2160 2160 0
294 20250401 143100 126965705 2160 2160 2160 2160 212
295 20250401 143000 126507785 2160 2160 2160 2160 59
296 20250401 142900 126380345 2170 2170 2170 2170 1
297 20250401 142800 126378175 2170 2170 2170 2170 0
298 20250401 142700 126378175 2170 2170 2170 2170 352
299 20250401 142600 125614335 2160 2160 2160 2160 0
300 20250401 142500 125614335 2160 2170 2170 2160 284
301 20250401 142400 124999895 2165 2165 2165 2165 0
302 20250401 142300 124999895 2165 2165 2165 2165 0
303 20250401 142200 124999895 2165 2165 2165 2165 0
304 20250401 142100 124999895 2165 2165 2165 2165 0
305 20250401 142000 124999895 2165 2160 2165 2160 351
306 20250401 141900 124240050 2160 2160 2160 2160 0
307 20250401 141800 124240050 2160 2160 2160 2160 0
308 20250401 141700 124240050 2160 2160 2160 2160 1543
309 20250401 141600 120907170 2165 2165 2165 2165 0
310 20250401 141500 120907170 2165 2165 2165 2165 0
311 20250401 141400 120907170 2165 2165 2165 2165 0
312 20250401 141300 120907170 2165 2165 2165 2165 0
313 20250401 141200 120907170 2165 2165 2165 2165 0
314 20250401 141100 120907170 2165 2165 2165 2165 202
315 20250401 141000 120469840 2160 2160 2160 2160 0
316 20250401 140900 120469840 2160 2160 2160 2160 0
317 20250401 140800 120469840 2160 2160 2160 2160 213
318 20250401 140700 120009760 2165 2165 2165 2165 0
319 20250401 140600 120009760 2165 2165 2165 2165 0
320 20250401 140500 120009760 2165 2165 2165 2165 46
321 20250401 140400 119910170 2165 2165 2165 2165 0
322 20250401 140300 119910170 2165 2165 2165 2165 0
323 20250401 140200 119910170 2165 2165 2165 2165 144
324 20250401 140100 119598410 2165 2165 2165 2165 0
325 20250401 140000 119598410 2165 2165 2165 2165 1
326 20250401 135900 119596245 2165 2165 2165 2165 0
327 20250401 135800 119596245 2165 2165 2165 2165 0
328 20250401 135700 119596245 2165 2165 2165 2165 5
329 20250401 135600 119585420 2165 2165 2165 2165 0
330 20250401 135500 119585420 2165 2165 2165 2165 0
331 20250401 135400 119585420 2165 2165 2165 2165 0
332 20250401 135300 119585420 2165 2165 2165 2165 10
333 20250401 135200 119563770 2165 2165 2165 2165 0
334 20250401 135100 119563770 2165 2165 2165 2165 0
335 20250401 135000 119563770 2165 2165 2165 2165 0
336 20250401 134900 119563770 2165 2165 2165 2165 0
337 20250401 134800 119563770 2165 2165 2165 2165 0
338 20250401 134700 119563770 2165 2165 2165 2165 0
339 20250401 134600 119563770 2165 2165 2165 2165 102
340 20250401 134500 119342940 2160 2160 2160 2160 0
341 20250401 134400 119342940 2160 2160 2160 2160 20
342 20250401 134300 119299740 2170 2170 2170 2170 0
343 20250401 134200 119299740 2170 2170 2170 2170 0
344 20250401 134100 119299740 2170 2170 2170 2170 0
345 20250401 134000 119299740 2170 2170 2170 2170 8
346 20250401 133900 119282380 2170 2170 2170 2170 0
347 20250401 133800 119282380 2170 2170 2170 2170 0
348 20250401 133700 119282380 2170 2170 2170 2170 0
349 20250401 133600 119282380 2170 2170 2170 2170 0
350 20250401 133500 119282380 2170 2170 2170 2170 9
351 20250401 133400 119262850 2170 2170 2170 2170 872
352 20250401 133300 117370610 2170 2170 2170 2170 2
353 20250401 133200 117366270 2175 2175 2175 2175 0
354 20250401 133100 117366270 2175 2175 2175 2175 0
355 20250401 133000 117366270 2175 2175 2175 2175 7
356 20250401 132900 117351045 2160 2160 2160 2160 0
357 20250401 132800 117351045 2160 2160 2160 2160 0
358 20250401 132700 117351045 2160 2160 2160 2160 0
359 20250401 132600 117351045 2160 2160 2160 2160 9
360 20250401 132500 117331605 2170 2170 2170 2170 0
361 20250401 132400 117331605 2170 2170 2170 2170 0
362 20250401 132300 117331605 2170 2165 2170 2165 2035
363 20250401 132200 112915905 2165 2165 2165 2165 0
364 20250401 132100 112915905 2165 2165 2165 2165 0
365 20250401 132000 112915905 2165 2165 2165 2165 0
366 20250401 131900 112915905 2165 2165 2165 2165 0
367 20250401 131800 112915905 2165 2165 2165 2165 0
368 20250401 131700 112915905 2165 2165 2165 2165 0
369 20250401 131600 112915905 2165 2165 2165 2165 0
370 20250401 131500 112915905 2165 2165 2165 2165 0
371 20250401 131400 112915905 2165 2165 2165 2165 0
372 20250401 131300 112915905 2165 2165 2165 2165 0
373 20250401 131200 112915905 2165 2165 2165 2165 0
374 20250401 131100 112915905 2165 2165 2165 2165 200
375 20250401 131000 112482905 2165 2165 2165 2165 3
376 20250401 130900 112476410 2165 2165 2165 2165 6
377 20250401 130800 112463420 2165 2165 2170 2165 38
378 20250401 130700 112381015 2170 2170 2170 2170 0
379 20250401 130600 112381015 2170 2170 2170 2170 0
380 20250401 130500 112381015 2170 2170 2170 2170 0
381 20250401 130400 112381015 2170 2170 2170 2170 1
382 20250401 130300 112378845 2160 2160 2160 2160 0
383 20250401 130200 112378845 2160 2160 2160 2160 0
384 20250401 130100 112378845 2160 2160 2160 2160 224
385 20250401 130000 111895005 2165 2165 2165 2165 53
386 20250401 125900 111780260 2175 2175 2175 2175 0
387 20250401 125800 111780260 2175 2175 2175 2175 0
388 20250401 125700 111780260 2175 2175 2175 2175 0
389 20250401 125600 111780260 2175 2175 2175 2175 0
390 20250401 125500 111780260 2175 2175 2175 2175 0
391 20250401 125400 111780260 2175 2175 2175 2175 0
392 20250401 125300 111780260 2175 2175 2175 2175 0
393 20250401 125200 111780260 2175 2175 2175 2175 0
394 20250401 125100 111780260 2175 2175 2175 2175 0
395 20250401 125000 111780260 2175 2175 2175 2175 0
396 20250401 124900 111780260 2175 2175 2175 2175 0
397 20250401 124800 111780260 2175 2180 2180 2175 3
398 20250401 124700 111773725 2180 2180 2180 2180 0
399 20250401 124600 111773725 2180 2170 2180 2170 326
400 20250401 124500 111066000 2165 2165 2165 2165 1942
401 20250401 124400 106861570 2175 2175 2175 2175 0
402 20250401 124300 106861570 2175 2175 2175 2175 0
403 20250401 124200 106861570 2175 2175 2175 2175 0
404 20250401 124100 106861570 2175 2175 2175 2175 3
405 20250401 124000 106855045 2180 2180 2180 2180 0
406 20250401 123900 106855045 2180 2180 2180 2180 0
407 20250401 123800 106855045 2180 2180 2180 2180 0
408 20250401 123700 106855045 2180 2180 2180 2180 3
409 20250401 123600 106848505 2180 2175 2180 2175 749
410 20250401 123500 105216090 2175 2175 2175 2175 1
411 20250401 123400 105213915 2175 2175 2175 2175 0
412 20250401 123300 105213915 2175 2175 2175 2175 0
413 20250401 123200 105213915 2175 2175 2175 2175 0
414 20250401 123100 105213915 2175 2175 2175 2175 1
415 20250401 123000 105211740 2175 2175 2175 2175 0
416 20250401 122900 105211740 2175 2175 2175 2175 0
417 20250401 122800 105211740 2175 2175 2175 2175 0
418 20250401 122700 105211740 2175 2175 2175 2175 0
419 20250401 122600 105211740 2175 2175 2175 2175 0
420 20250401 122500 105211740 2175 2175 2175 2175 13
421 20250401 122400 105183465 2175 2175 2175 2175 16
422 20250401 122300 105148665 2180 2180 2180 2180 0
423 20250401 122200 105148665 2180 2180 2180 2180 0
424 20250401 122100 105148665 2180 2180 2180 2180 0
425 20250401 122000 105148665 2180 2180 2180 2180 37
426 20250401 121900 105068005 2175 2170 2175 2170 363
427 20250401 121800 104280280 2165 2165 2165 2165 0
428 20250401 121700 104280280 2165 2165 2165 2165 31
429 20250401 121600 104213165 2165 2165 2165 2165 2000
430 20250401 121500 99883165 2165 2165 2165 2165 0
431 20250401 121400 99883165 2165 2180 2180 2165 866
432 20250401 121300 98002820 2165 2165 2165 2165 0
433 20250401 121200 98002820 2165 2165 2165 2165 3
434 20250401 121100 97996325 2180 2180 2180 2180 0
435 20250401 121000 97996325 2180 2180 2180 2180 0
436 20250401 120900 97996325 2180 2180 2180 2180 0
437 20250401 120800 97996325 2180 2180 2180 2180 0
438 20250401 120700 97996325 2180 2180 2180 2180 658
439 20250401 120600 96561885 2180 2180 2180 2180 1
440 20250401 120500 96559705 2170 2170 2170 2170 0
441 20250401 120400 96559705 2170 2170 2170 2170 1000
442 20250401 120300 94389705 2165 2165 2165 2165 0
443 20250401 120200 94389705 2165 2165 2165 2165 0
444 20250401 120100 94389705 2165 2165 2165 2165 0
445 20250401 120000 94389705 2165 2165 2165 2165 0
446 20250401 115900 94389705 2165 2165 2165 2165 0
447 20250401 115800 94389705 2165 2165 2165 2165 0
448 20250401 115700 94389705 2165 2165 2165 2165 0
449 20250401 115600 94389705 2165 2165 2165 2165 446
450 20250401 115500 93424115 2175 2175 2175 2175 0
451 20250401 115400 93424115 2175 2175 2175 2175 0
452 20250401 115300 93424115 2175 2175 2175 2175 20
453 20250401 115200 93380615 2170 2170 2170 2170 785
454 20250401 115100 91677165 2175 2170 2175 2170 201
455 20250401 115000 91240990 2175 2175 2175 2175 1
456 20250401 114900 91238815 2175 2175 2175 2175 1
457 20250401 114800 91236640 2180 2180 2180 2180 0
458 20250401 114700 91236640 2180 2180 2180 2180 66
459 20250401 114600 91092760 2170 2170 2170 2170 0
460 20250401 114500 91092760 2170 2170 2170 2170 1
461 20250401 114400 91090590 2175 2175 2175 2175 554
462 20250401 114300 89885640 2170 2170 2170 2170 1
463 20250401 114200 89883470 2170 2170 2170 2170 0
464 20250401 114100 89883470 2170 2170 2170 2170 9
465 20250401 114000 89863940 2170 2170 2170 2170 0
466 20250401 113900 89863940 2170 2170 2170 2170 30
467 20250401 113800 89798840 2170 2170 2170 2170 0
468 20250401 113700 89798840 2170 2170 2170 2170 2111
469 20250401 113600 85217970 2180 2180 2180 2180 0
470 20250401 113500 85217970 2180 2180 2180 2180 0
471 20250401 113400 85217970 2180 2180 2180 2180 1
472 20250401 113300 85215790 2175 2175 2175 2175 0
473 20250401 113200 85215790 2175 2175 2175 2175 0
474 20250401 113100 85215790 2175 2175 2175 2175 0
475 20250401 113000 85215790 2175 2175 2175 2175 11
476 20250401 112900 85191865 2180 2180 2180 2180 0
477 20250401 112800 85191865 2180 2180 2180 2180 0
478 20250401 112700 85191865 2180 2180 2180 2180 101
479 20250401 112600 84971685 2180 2180 2180 2180 0
480 20250401 112500 84971685 2180 2180 2180 2180 4
481 20250401 112400 84962965 2175 2175 2175 2175 288
482 20250401 112300 84336565 2175 2175 2175 2175 0
483 20250401 112200 84336565 2175 2175 2175 2175 0
484 20250401 112100 84336565 2175 2170 2175 2170 467
485 20250401 112000 83320845 2175 2175 2175 2175 34
486 20250401 111900 83246895 2180 2180 2180 2180 0
487 20250401 111800 83246895 2180 2170 2180 2170 2082
488 20250401 111700 78716900 2165 2165 2165 2165 0
489 20250401 111600 78716900 2165 2165 2165 2165 0
490 20250401 111500 78716900 2165 2165 2165 2165 0
491 20250401 111400 78716900 2165 2165 2165 2165 0
492 20250401 111300 78716900 2165 2165 2165 2165 0
493 20250401 111200 78716900 2165 2165 2165 2165 0
494 20250401 111100 78716900 2165 2165 2165 2165 0
495 20250401 111000 78716900 2165 2165 2165 2165 52
496 20250401 110900 78604320 2165 2165 2165 2165 50
497 20250401 110800 78496070 2165 2165 2165 2165 512
498 20250401 110700 77387590 2165 2165 2165 2165 0
499 20250401 110600 77387590 2165 2165 2165 2165 0
500 20250401 110500 77387590 2165 2165 2165 2165 0
501 20250401 110400 77387590 2165 2165 2165 2165 0
502 20250401 110300 77387590 2165 2165 2165 2165 452
503 20250401 110200 76409010 2165 2160 2165 2160 362
504 20250401 110100 75625390 2140 2140 2140 2140 0
505 20250401 110000 75625390 2140 2140 2140 2140 0
506 20250401 105900 75625390 2140 2140 2140 2140 21
507 20250401 105800 75580450 2160 2150 2165 2130 3154
508 20250401 105700 68839170 2170 2170 2170 2170 0
509 20250401 105600 68839170 2170 2170 2170 2170 0
510 20250401 105500 68839170 2170 2170 2170 2170 0
511 20250401 105400 68839170 2170 2170 2170 2170 0
512 20250401 105300 68839170 2170 2170 2170 2170 0
513 20250401 105200 68839170 2170 2170 2170 2170 114
514 20250401 105100 68591790 2170 2150 2170 2150 2403
515 20250401 105000 63388475 2145 2145 2145 2145 0
516 20250401 104900 63388475 2145 2145 2145 2145 0
517 20250401 104800 63388475 2145 2145 2145 2145 0
518 20250401 104700 63388475 2145 2140 2145 2140 155
519 20250401 104600 63056095 2135 2135 2135 2135 0
520 20250401 104500 63056095 2135 2135 2135 2135 606
521 20250401 104400 61762285 2135 2135 2135 2135 0
522 20250401 104300 61762285 2135 2135 2135 2135 0
523 20250401 104200 61762285 2135 2135 2135 2135 0
524 20250401 104100 61762285 2135 2135 2135 2135 0
525 20250401 104000 61762285 2135 2135 2135 2135 0
526 20250401 103900 61762285 2135 2135 2135 2135 2
527 20250401 103800 61758015 2130 2130 2130 2130 0
528 20250401 103700 61758015 2130 2130 2130 2130 0
529 20250401 103600 61758015 2130 2130 2130 2130 738
530 20250401 103500 60186075 2135 2135 2135 2135 0
531 20250401 103400 60186075 2135 2135 2135 2135 0
532 20250401 103300 60186075 2135 2135 2135 2135 0
533 20250401 103200 60186075 2135 2135 2135 2135 281
534 20250401 103100 59586140 2135 2135 2135 2135 13
535 20250401 103000 59558385 2130 2130 2130 2130 42
536 20250401 102900 59468925 2130 2130 2130 2130 730
537 20250401 102800 57914025 2130 2130 2130 2130 0
538 20250401 102700 57914025 2130 2130 2130 2130 8
539 20250401 102600 57896985 2130 2130 2130 2130 0
540 20250401 102500 57896985 2130 2130 2130 2130 0
541 20250401 102400 57896985 2130 2130 2130 2130 0
542 20250401 102300 57896985 2130 2130 2130 2130 515
543 20250401 102200 56800035 2125 2125 2125 2125 0
544 20250401 102100 56800035 2125 2125 2125 2125 400
545 20250401 102000 55950035 2130 2130 2130 2130 0
546 20250401 101900 55950035 2130 2130 2130 2130 1103
547 20250401 101800 53600645 2130 2135 2135 2130 40
548 20250401 101700 53515355 2130 2130 2130 2130 0
549 20250401 101600 53515355 2130 2130 2130 2130 500
550 20250401 101500 52450355 2135 2135 2135 2135 318
551 20250401 101400 51771425 2135 2135 2135 2135 53
552 20250401 101300 51658270 2135 2130 2135 2130 244
553 20250401 101200 51137945 2130 2130 2130 2130 337
554 20250401 101100 50420135 2125 2120 2125 2120 323
555 20250401 101000 49735345 2120 2120 2120 2120 1
556 20250401 100900 49733225 2120 2110 2120 2110 170
557 20250401 100800 49374515 2105 2105 2105 2105 0
558 20250401 100700 49374515 2105 2105 2105 2105 0
559 20250401 100600 49374515 2105 2105 2105 2105 340
560 20250401 100500 48658815 2105 2100 2105 2100 1370
561 20250401 100400 45779965 2100 2100 2100 2100 354
562 20250401 100300 45036565 2105 2105 2105 2105 1
563 20250401 100200 45034460 2105 2105 2105 2105 100
564 20250401 100100 44823960 2100 2100 2100 2100 0
565 20250401 100000 44823960 2100 2100 2100 2100 82
566 20250401 095900 44651760 2100 2100 2100 2100 0
567 20250401 095800 44651760 2100 2100 2100 2100 206
568 20250401 095700 44219160 2095 2095 2095 2090 85
569 20250401 095600 44041460 2090 2090 2090 2090 0
570 20250401 095500 44041460 2090 2090 2090 2090 0
571 20250401 095400 44041460 2090 2095 2100 2090 680
572 20250401 095300 42618915 2100 2100 2100 2100 152
573 20250401 095200 42299715 2100 2100 2100 2100 0
574 20250401 095100 42299715 2100 2100 2100 2100 0
575 20250401 095000 42299715 2100 2120 2120 2100 154
576 20250401 094900 41976235 2120 2115 2120 2115 32
577 20250401 094800 41908415 2115 2110 2115 2110 502
578 20250401 094700 40849190 2110 2110 2110 2110 4
579 20250401 094600 40840750 2110 2110 2110 2110 0
580 20250401 094500 40840750 2110 2110 2110 2110 45
581 20250401 094400 40745800 2110 2110 2110 2110 51
582 20250401 094300 40638190 2105 2105 2105 2105 1368
583 20250401 094200 37758550 2110 2110 2110 2110 0
584 20250401 094100 37758550 2110 2105 2110 2105 214
585 20250401 094000 37307855 2105 2105 2105 2105 785
586 20250401 093900 35655430 2105 2105 2105 2105 2
587 20250401 093800 35651220 2080 2115 2115 2080 4825
588 20250401 093700 25529065 2110 2110 2110 2110 337
589 20250401 093600 24817995 2105 2110 2110 2105 39
590 20250401 093500 24735890 2110 2125 2125 2105 487
591 20250401 093400 23703720 2115 2115 2115 2115 100
592 20250401 093300 23492220 2115 2115 2115 2115 0
593 20250401 093200 23492220 2115 2125 2125 2115 233
594 20250401 093100 22998895 2125 2125 2125 2125 20
595 20250401 093000 22956395 2125 2125 2125 2125 34
596 20250401 092900 22884145 2140 2140 2140 2140 500
597 20250401 092800 21814145 2140 2140 2140 2140 0
598 20250401 092700 21814145 2140 2140 2140 2140 465
599 20250401 092600 20819045 2125 2140 2140 2125 1187
600 20250401 092500 18291125 2140 2140 2140 2140 0
601 20250401 092400 18291125 2140 2140 2140 2140 1980
602 20250401 092300 14053925 2125 2125 2125 2125 100
603 20250401 092200 13841425 2125 2125 2125 2125 2
604 20250401 092100 13837175 2130 2130 2130 2130 476
605 20250401 092000 12823295 2145 2145 2145 2145 0
606 20250401 091900 12823295 2145 2145 2145 2145 44
607 20250401 091800 12728915 2145 2145 2145 2145 0
608 20250401 091700 12728915 2145 2145 2145 2145 8
609 20250401 091600 12711755 2145 2145 2145 2145 102
610 20250401 091500 12492965 2145 2150 2150 2145 515
611 20250401 091400 11387160 2150 2150 2150 2150 562
612 20250401 091300 10178860 2150 2150 2150 2150 610
613 20250401 091200 8867360 2150 2150 2150 2150 1523
614 20250401 091100 5592910 2150 2145 2150 2145 1193
615 20250401 091000 3032040 2140 2140 2140 2140 393
616 20250401 090900 2191020 2140 2140 2140 2140 0
617 20250401 090800 2191020 2140 2140 2140 2140 0
618 20250401 090700 2191020 2140 2140 2140 2140 0
619 20250401 090600 2191020 2140 2140 2140 2140 10
620 20250401 090500 2169620 2140 2140 2140 2140 0
621 20250401 090400 2169620 2140 2130 2140 2130 22
622 20250401 090300 2122740 2140 2140 2140 2140 0
623 20250401 090200 2122740 2140 2120 2140 2110 675
624 20250401 090100 696510 2130 2130 2130 2130 27
625 20250401 090000 639000 2130 2130 2130 2130 300

1
029480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,55028621,0,120787823095,0.00
20250327,0,55028621,0,120787823095,0.00
20250326,0,55028621,0,124914969670,0.00
20250325,0,55028621,0,121062966200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 55028621 0 120787823095 0.00
3 20250327 0 55028621 0 120787823095 0.00
4 20250326 0 55028621 0 124914969670 0.00
5 20250325 0 55028621 0 121062966200 0.00