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

635
038110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,370940090,2455,2455,2455,2455,453
20250401,193200,370940090,2455,2455,2455,2455,0
20250401,193100,370940090,2455,2455,2455,2455,0
20250401,193000,370940090,2455,2455,2455,2455,0
20250401,192900,370940090,2455,2455,2455,2455,0
20250401,192800,370940090,2455,2455,2455,2455,0
20250401,192700,370940090,2455,2455,2455,2455,0
20250401,192600,370940090,2455,2455,2455,2455,0
20250401,192500,370940090,2455,2455,2455,2455,0
20250401,192400,370940090,2455,2455,2455,2455,0
20250401,192300,370940090,2455,2455,2455,2455,0
20250401,192200,370940090,2455,2455,2455,2455,0
20250401,192100,370940090,2455,2455,2455,2455,0
20250401,192000,370940090,2455,2455,2455,2455,0
20250401,191900,370940090,2455,2455,2455,2455,0
20250401,191800,370940090,2455,2455,2455,2455,0
20250401,191700,370940090,2455,2455,2455,2455,0
20250401,191600,370940090,2455,2455,2455,2455,0
20250401,191500,370940090,2455,2455,2455,2455,0
20250401,191400,370940090,2455,2455,2455,2455,0
20250401,191300,370940090,2455,2455,2455,2455,0
20250401,191200,370940090,2455,2455,2455,2455,0
20250401,191100,370940090,2455,2455,2455,2455,0
20250401,191000,370940090,2455,2455,2455,2455,0
20250401,190900,370940090,2455,2455,2455,2455,0
20250401,190800,370940090,2455,2455,2455,2455,0
20250401,190700,370940090,2455,2455,2455,2455,0
20250401,190600,370940090,2455,2455,2455,2455,0
20250401,190500,370940090,2455,2455,2455,2455,0
20250401,190400,370940090,2455,2455,2455,2455,0
20250401,190300,370940090,2455,2455,2455,2455,453
20250401,190200,370940090,2455,2455,2455,2455,0
20250401,190100,370940090,2455,2455,2455,2455,0
20250401,190000,370940090,2455,2455,2455,2455,0
20250401,185900,370940090,2455,2455,2455,2455,0
20250401,185800,370940090,2455,2455,2455,2455,0
20250401,185700,370940090,2455,2455,2455,2455,0
20250401,185600,370940090,2455,2455,2455,2455,0
20250401,185500,370940090,2455,2455,2455,2455,0
20250401,185400,370940090,2455,2455,2455,2455,0
20250401,185300,370940090,2455,2455,2455,2455,0
20250401,185200,370940090,2455,2455,2455,2455,0
20250401,185100,370940090,2455,2455,2455,2455,0
20250401,185000,370940090,2455,2455,2455,2455,0
20250401,184900,370940090,2455,2455,2455,2455,0
20250401,184800,370940090,2455,2455,2455,2455,0
20250401,184700,370940090,2455,2455,2455,2455,0
20250401,184600,370940090,2455,2455,2455,2455,0
20250401,184500,370940090,2455,2455,2455,2455,0
20250401,184400,370940090,2455,2455,2455,2455,0
20250401,184300,370940090,2455,2455,2455,2455,0
20250401,184200,370940090,2455,2455,2455,2455,0
20250401,184100,370940090,2455,2455,2455,2455,0
20250401,184000,370940090,2455,2455,2455,2455,0
20250401,183900,370940090,2455,2455,2455,2455,0
20250401,183800,370940090,2455,2455,2455,2455,0
20250401,183700,370940090,2455,2455,2455,2455,0
20250401,183600,370940090,2455,2455,2455,2455,0
20250401,183500,370940090,2455,2455,2455,2455,0
20250401,183400,370940090,2455,2455,2455,2455,0
20250401,183300,370940090,2455,2455,2455,2455,453
20250401,183200,370940090,2455,2455,2455,2455,0
20250401,183100,370940090,2455,2455,2455,2455,0
20250401,183000,370940090,2455,2455,2455,2455,0
20250401,182900,370940090,2455,2455,2455,2455,0
20250401,182800,370940090,2455,2455,2455,2455,0
20250401,182700,370940090,2455,2455,2455,2455,0
20250401,182600,370940090,2455,2455,2455,2455,0
20250401,182500,370940090,2455,2455,2455,2455,0
20250401,182400,370940090,2455,2455,2455,2455,0
20250401,182300,370940090,2455,2455,2455,2455,0
20250401,182200,370940090,2455,2455,2455,2455,0
20250401,182100,370940090,2455,2455,2455,2455,0
20250401,182000,370940090,2455,2455,2455,2455,0
20250401,181900,370940090,2455,2455,2455,2455,0
20250401,181800,370940090,2455,2455,2455,2455,0
20250401,181700,370940090,2455,2455,2455,2455,0
20250401,181600,370940090,2455,2455,2455,2455,0
20250401,181500,370940090,2455,2455,2455,2455,0
20250401,181400,370940090,2455,2455,2455,2455,0
20250401,181300,370940090,2455,2455,2455,2455,0
20250401,181200,370940090,2455,2455,2455,2455,0
20250401,181100,370940090,2455,2455,2455,2455,0
20250401,181000,370940090,2455,2455,2455,2455,0
20250401,180900,370940090,2455,2455,2455,2455,0
20250401,180800,370940090,2455,2455,2455,2455,0
20250401,180700,370940090,2455,2455,2455,2455,0
20250401,180600,370940090,2455,2455,2455,2455,0
20250401,180500,370940090,2455,2455,2455,2455,0
20250401,180400,370940090,2455,2455,2455,2455,0
20250401,180300,370940090,2455,2455,2455,2455,453
20250401,180200,370940090,2455,2455,2455,2455,0
20250401,180100,370940090,2455,2455,2455,2455,0
20250401,180000,370940090,2455,2455,2455,2455,0
20250401,175900,370940090,2455,2455,2455,2455,0
20250401,175800,370940090,2455,2455,2455,2455,0
20250401,175700,370940090,2455,2455,2455,2455,0
20250401,175600,370940090,2455,2455,2455,2455,0
20250401,175500,370940090,2455,2455,2455,2455,0
20250401,175400,370940090,2455,2455,2455,2455,0
20250401,175300,370940090,2455,2455,2455,2455,0
20250401,175200,370940090,2455,2455,2455,2455,0
20250401,175100,370940090,2455,2455,2455,2455,0
20250401,175000,370940090,2455,2455,2455,2455,0
20250401,174900,370940090,2455,2455,2455,2455,0
20250401,174800,370940090,2455,2455,2455,2455,0
20250401,174700,370940090,2455,2455,2455,2455,0
20250401,174600,370940090,2455,2455,2455,2455,0
20250401,174500,370940090,2455,2455,2455,2455,0
20250401,174400,370940090,2455,2455,2455,2455,0
20250401,174300,370940090,2455,2455,2455,2455,0
20250401,174200,370940090,2455,2455,2455,2455,0
20250401,174100,370940090,2455,2455,2455,2455,0
20250401,174000,370940090,2455,2455,2455,2455,0
20250401,173900,370940090,2455,2455,2455,2455,0
20250401,173800,370940090,2455,2455,2455,2455,0
20250401,173700,370940090,2455,2455,2455,2455,0
20250401,173600,370940090,2455,2455,2455,2455,0
20250401,173500,370940090,2455,2455,2455,2455,0
20250401,173400,370940090,2455,2455,2455,2455,0
20250401,173300,370940090,2455,2455,2455,2455,453
20250401,173200,370940090,2455,2455,2455,2455,0
20250401,173100,370940090,2455,2455,2455,2455,0
20250401,173000,370940090,2455,2455,2455,2455,0
20250401,172900,370940090,2455,2455,2455,2455,0
20250401,172800,370940090,2455,2455,2455,2455,0
20250401,172700,370940090,2455,2455,2455,2455,0
20250401,172600,370940090,2455,2455,2455,2455,0
20250401,172500,370940090,2455,2455,2455,2455,0
20250401,172400,370940090,2455,2455,2455,2455,0
20250401,172300,370940090,2455,2455,2455,2455,0
20250401,172200,370940090,2455,2455,2455,2455,0
20250401,172100,370940090,2455,2455,2455,2455,0
20250401,172000,370940090,2455,2455,2455,2455,0
20250401,171900,370940090,2455,2455,2455,2455,0
20250401,171800,370940090,2455,2455,2455,2455,0
20250401,171700,370940090,2455,2455,2455,2455,0
20250401,171600,370940090,2455,2455,2455,2455,0
20250401,171500,370940090,2455,2455,2455,2455,0
20250401,171400,370940090,2455,2455,2455,2455,0
20250401,171300,370940090,2455,2455,2455,2455,0
20250401,171200,370940090,2455,2455,2455,2455,0
20250401,171100,370940090,2455,2455,2455,2455,0
20250401,171000,370940090,2455,2455,2455,2455,0
20250401,170900,370940090,2455,2455,2455,2455,0
20250401,170800,370940090,2455,2455,2455,2455,0
20250401,170700,370940090,2455,2455,2455,2455,0
20250401,170600,370940090,2455,2455,2455,2455,0
20250401,170500,370940090,2455,2455,2455,2455,0
20250401,170400,370940090,2455,2455,2455,2455,0
20250401,170300,370940090,2455,2455,2455,2455,453
20250401,170200,370940090,2455,2455,2455,2455,0
20250401,170100,370940090,2455,2455,2455,2455,0
20250401,170000,370940090,2455,2455,2455,2455,0
20250401,165900,370940090,2455,2455,2455,2455,0
20250401,165800,370940090,2455,2455,2455,2455,0
20250401,165700,370940090,2455,2455,2455,2455,0
20250401,165600,370940090,2455,2455,2455,2455,0
20250401,165500,370940090,2455,2455,2455,2455,0
20250401,165400,370940090,2455,2455,2455,2455,0
20250401,165300,370940090,2455,2455,2455,2455,0
20250401,165200,370940090,2455,2455,2455,2455,0
20250401,165100,370940090,2455,2455,2455,2455,0
20250401,165000,370940090,2455,2455,2455,2455,0
20250401,164900,370940090,2455,2455,2455,2455,0
20250401,164800,370940090,2455,2455,2455,2455,0
20250401,164700,370940090,2455,2455,2455,2455,0
20250401,164600,370940090,2455,2455,2455,2455,0
20250401,164500,370940090,2455,2455,2455,2455,0
20250401,164400,370940090,2455,2455,2455,2455,0
20250401,164300,370940090,2455,2455,2455,2455,0
20250401,164200,370940090,2455,2455,2455,2455,0
20250401,164100,370940090,2455,2455,2455,2455,0
20250401,164000,370940090,2455,2455,2455,2455,0
20250401,163900,370940090,2455,2455,2455,2455,0
20250401,163800,370940090,2455,2455,2455,2455,0
20250401,163700,370940090,2455,2455,2455,2455,0
20250401,163600,370940090,2455,2455,2455,2455,0
20250401,163500,370940090,2455,2455,2455,2455,0
20250401,163400,370940090,2455,2455,2455,2455,0
20250401,163300,370940090,2455,2455,2455,2455,453
20250401,163200,370940090,2455,2455,2455,2455,0
20250401,163100,370940090,2455,2455,2455,2455,0
20250401,163000,370940090,2455,2455,2455,2455,0
20250401,162900,370940090,2455,2455,2455,2455,0
20250401,162800,370940090,2455,2455,2455,2455,0
20250401,162700,370940090,2455,2455,2455,2455,0
20250401,162600,370940090,2455,2455,2455,2455,0
20250401,162500,370940090,2455,2455,2455,2455,0
20250401,162400,370940090,2455,2455,2455,2455,0
20250401,162300,370940090,2455,2455,2455,2455,0
20250401,162200,370940090,2455,2455,2455,2455,0
20250401,162100,370940090,2455,2455,2455,2455,0
20250401,162000,370940090,2455,2455,2455,2455,0
20250401,161900,370940090,2455,2455,2455,2455,0
20250401,161800,370940090,2455,2455,2455,2455,0
20250401,161700,370940090,2455,2455,2455,2455,0
20250401,161600,370940090,2455,2455,2455,2455,0
20250401,161500,370940090,2455,2455,2455,2455,0
20250401,161400,370940090,2455,2455,2455,2455,0
20250401,161300,370940090,2455,2455,2455,2455,0
20250401,161200,370940090,2455,2455,2455,2455,0
20250401,161100,370940090,2455,2455,2455,2455,0
20250401,161000,370940090,2455,2455,2455,2455,0
20250401,160900,370940090,2455,2455,2455,2455,0
20250401,160800,370940090,2455,2455,2455,2455,0
20250401,160700,370940090,2455,2455,2455,2455,0
20250401,160600,370940090,2455,2455,2455,2455,0
20250401,160500,370940090,2455,2455,2455,2455,0
20250401,160400,370940090,2455,2455,2455,2455,0
20250401,160300,370940090,2455,2455,2455,2455,453
20250401,160200,370940090,2455,2455,2455,2455,0
20250401,160100,370940090,2455,2455,2455,2455,0
20250401,160000,370940090,2455,2455,2455,2455,0
20250401,155900,370940090,2455,2455,2455,2455,0
20250401,155800,370940090,2455,2455,2455,2455,0
20250401,155700,370940090,2455,2455,2455,2455,0
20250401,155600,370940090,2455,2455,2455,2455,0
20250401,155500,370940090,2455,2455,2455,2455,0
20250401,155400,370940090,2455,2455,2455,2455,0
20250401,155300,370940090,2455,2455,2455,2455,0
20250401,155200,370940090,2455,2455,2455,2455,0
20250401,155100,370940090,2455,2455,2455,2455,0
20250401,155000,370940090,2455,2455,2455,2455,0
20250401,154900,370940090,2455,2455,2455,2455,0
20250401,154800,370940090,2455,2455,2455,2455,0
20250401,154700,370940090,2455,2455,2455,2455,0
20250401,154600,370940090,2455,2455,2455,2455,0
20250401,154500,370940090,2455,2455,2455,2455,0
20250401,154400,370940090,2455,2455,2455,2455,0
20250401,154300,370940090,2455,2455,2455,2455,0
20250401,154200,370940090,2455,2455,2455,2455,0
20250401,154100,370940090,2455,2455,2455,2455,0
20250401,154000,370940090,2455,2455,2455,2455,0
20250401,153900,370940090,2455,2455,2455,2455,0
20250401,153800,370940090,2455,2455,2455,2455,0
20250401,153700,370940090,2455,2455,2455,2455,0
20250401,153600,370940090,2455,2455,2455,2455,0
20250401,153500,370940090,2455,2455,2455,2455,0
20250401,153400,370940090,2455,2455,2455,2455,0
20250401,153300,370940090,2455,2455,2455,2455,453
20250401,153200,370940090,2455,2455,2455,2455,0
20250401,153100,370940090,2455,2455,2455,2455,0
20250401,153000,370940090,2455,2455,2455,2455,453
20250401,152900,369827975,2455,2455,2455,2455,0
20250401,152800,369827975,2455,2455,2455,2455,0
20250401,152700,369827975,2455,2455,2455,2455,0
20250401,152600,369827975,2455,2455,2455,2455,0
20250401,152500,369827975,2455,2455,2455,2455,0
20250401,152400,369827975,2455,2455,2455,2455,0
20250401,152300,369827975,2455,2455,2455,2455,0
20250401,152200,369827975,2455,2455,2455,2455,0
20250401,152100,369827975,2455,2455,2455,2455,0
20250401,152000,369827975,2455,2455,2455,2455,0
20250401,151900,369827975,2455,2455,2455,2455,0
20250401,151800,369827975,2455,2440,2455,2440,201
20250401,151700,369337520,2455,2455,2455,2455,4
20250401,151600,369327700,2455,2455,2455,2455,3
20250401,151500,369320335,2440,2445,2450,2440,831
20250401,151400,367292515,2445,2445,2445,2445,0
20250401,151300,367292515,2445,2445,2445,2445,2
20250401,151200,367287625,2445,2445,2445,2445,0
20250401,151100,367287625,2445,2445,2445,2445,5
20250401,151000,367275400,2445,2445,2445,2445,0
20250401,150900,367275400,2445,2445,2445,2445,0
20250401,150800,367275400,2445,2445,2445,2445,0
20250401,150700,367275400,2445,2445,2445,2445,0
20250401,150600,367275400,2445,2445,2445,2445,0
20250401,150500,367275400,2445,2445,2445,2445,0
20250401,150400,367275400,2445,2445,2445,2445,0
20250401,150300,367275400,2445,2445,2445,2445,1706
20250401,150200,363104230,2445,2445,2445,2445,142
20250401,150100,362757040,2450,2450,2450,2450,1073
20250401,150000,360128190,2455,2455,2455,2455,1
20250401,145900,360125735,2455,2450,2455,2450,775
20250401,145800,358223115,2455,2455,2455,2455,0
20250401,145700,358223115,2455,2455,2455,2455,0
20250401,145600,358223115,2455,2455,2455,2455,0
20250401,145500,358223115,2455,2455,2455,2455,0
20250401,145400,358223115,2455,2455,2455,2455,550
20250401,145300,356872865,2455,2455,2455,2455,7
20250401,145200,356855680,2455,2455,2455,2455,0
20250401,145100,356855680,2455,2455,2455,2455,1
20250401,145000,356853225,2455,2455,2455,2455,1
20250401,144900,356850770,2465,2465,2465,2465,0
20250401,144800,356850770,2465,2465,2465,2465,0
20250401,144700,356850770,2465,2465,2465,2465,0
20250401,144600,356850770,2465,2465,2465,2465,0
20250401,144500,356850770,2465,2465,2465,2465,0
20250401,144400,356850770,2465,2460,2465,2460,2
20250401,144300,356845845,2450,2450,2450,2450,0
20250401,144200,356845845,2450,2450,2450,2450,4
20250401,144100,356836045,2450,2450,2450,2450,0
20250401,144000,356836045,2450,2465,2465,2450,227
20250401,143900,356279865,2465,2465,2465,2465,0
20250401,143800,356279865,2465,2465,2465,2465,0
20250401,143700,356279865,2465,2465,2465,2465,0
20250401,143600,356279865,2465,2465,2465,2465,0
20250401,143500,356279865,2465,2465,2465,2465,50
20250401,143400,356156615,2465,2465,2465,2465,0
20250401,143300,356156615,2465,2455,2465,2455,286
20250401,143200,355454475,2455,2455,2455,2455,0
20250401,143100,355454475,2455,2455,2455,2455,0
20250401,143000,355454475,2455,2455,2455,2455,0
20250401,142900,355454475,2455,2455,2455,2455,0
20250401,142800,355454475,2455,2455,2455,2455,1
20250401,142700,355452020,2452,2455,2455,2452,48
20250401,142600,355334207,2455,2455,2455,2455,269
20250401,142500,354673812,2455,2455,2455,2455,0
20250401,142400,354673812,2455,2455,2455,2455,36
20250401,142300,354585432,2470,2470,2470,2470,49
20250401,142200,354464402,2470,2470,2470,2470,1
20250401,142100,354461932,2470,2455,2470,2455,1497
20250401,142000,350768597,2450,2450,2450,2450,0
20250401,141900,350768597,2450,2450,2450,2450,55
20250401,141800,350633847,2450,2450,2450,2450,0
20250401,141700,350633847,2450,2450,2450,2450,0
20250401,141600,350633847,2450,2450,2450,2450,35
20250401,141500,350548097,2460,2465,2465,2460,230
20250401,141400,349982287,2450,2450,2450,2450,0
20250401,141300,349982287,2450,2450,2455,2450,2502
20250401,141200,343849857,2445,2445,2445,2445,0
20250401,141100,343849857,2445,2445,2445,2445,0
20250401,141000,343849857,2445,2445,2445,2445,21
20250401,140900,343798512,2445,2445,2445,2445,0
20250401,140800,343798512,2445,2445,2445,2445,0
20250401,140700,343798512,2445,2445,2445,2445,0
20250401,140600,343798512,2445,2445,2445,2445,0
20250401,140500,343798512,2445,2445,2445,2445,0
20250401,140400,343798512,2445,2445,2445,2445,0
20250401,140300,343798512,2445,2445,2445,2445,0
20250401,140200,343798512,2445,2445,2445,2445,1
20250401,140100,343796067,2445,2445,2445,2445,204
20250401,140000,343297287,2450,2450,2450,2450,0
20250401,135900,343297287,2450,2450,2450,2450,0
20250401,135800,343297287,2450,2450,2450,2450,0
20250401,135700,343297287,2450,2450,2450,2450,3
20250401,135600,343289937,2450,2450,2450,2450,0
20250401,135500,343289937,2450,2450,2450,2450,1
20250401,135400,343287487,2450,2450,2450,2450,0
20250401,135300,343287487,2450,2450,2450,2450,0
20250401,135200,343287487,2450,2450,2450,2450,0
20250401,135100,343287487,2450,2450,2450,2450,600
20250401,135000,341817487,2440,2440,2440,2440,0
20250401,134900,341817487,2440,2440,2440,2440,0
20250401,134800,341817487,2440,2440,2440,2440,55
20250401,134700,341683287,2440,2440,2440,2440,0
20250401,134600,341683287,2440,2440,2440,2440,591
20250401,134500,340241247,2450,2450,2450,2450,0
20250401,134400,340241247,2450,2450,2450,2450,0
20250401,134300,340241247,2450,2450,2450,2450,29
20250401,134200,340170197,2440,2440,2440,2440,0
20250401,134100,340170197,2440,2440,2440,2440,0
20250401,134000,340170197,2440,2440,2440,2440,10
20250401,133900,340145797,2440,2440,2440,2440,0
20250401,133800,340145797,2440,2440,2440,2440,6
20250401,133700,340131157,2440,2440,2440,2440,0
20250401,133600,340131157,2440,2442,2442,2440,1434
20250401,133500,336632187,2445,2445,2445,2445,335
20250401,133400,335813112,2445,2445,2445,2445,0
20250401,133300,335813112,2445,2440,2445,2440,579
20250401,133200,334400242,2445,2445,2445,2445,0
20250401,133100,334400242,2445,2445,2445,2445,600
20250401,133000,332933242,2445,2445,2445,2445,2
20250401,132900,332928352,2445,2445,2445,2445,0
20250401,132800,332928352,2445,2450,2450,2445,1200
20250401,132700,329993352,2450,2450,2450,2450,0
20250401,132600,329993352,2450,2450,2450,2450,0
20250401,132500,329993352,2450,2450,2450,2450,162
20250401,132400,329596452,2450,2450,2450,2450,0
20250401,132300,329596452,2450,2445,2450,2445,3
20250401,132200,329589112,2450,2450,2450,2450,62
20250401,132100,329437212,2450,2450,2450,2450,14
20250401,132000,329402912,2450,2450,2450,2450,0
20250401,131900,329402912,2450,2450,2450,2450,0
20250401,131800,329402912,2450,2450,2450,2450,0
20250401,131700,329402912,2450,2450,2450,2450,6
20250401,131600,329388212,2450,2450,2450,2450,394
20250401,131500,328422912,2450,2450,2450,2450,610
20250401,131400,326928412,2450,2445,2450,2445,860
20250401,131300,324825237,2445,2445,2445,2445,73
20250401,131200,324646752,2450,2450,2450,2450,1
20250401,131100,324644302,2450,2450,2450,2450,0
20250401,131000,324644302,2450,2450,2450,2450,0
20250401,130900,324644302,2450,2450,2450,2450,0
20250401,130800,324644302,2450,2450,2450,2450,0
20250401,130700,324644302,2450,2450,2450,2450,10
20250401,130600,324619802,2445,2445,2445,2445,0
20250401,130500,324619802,2445,2450,2450,2445,1035
20250401,130400,322084152,2455,2455,2455,2455,0
20250401,130300,322084152,2455,2455,2455,2455,10
20250401,130200,322059602,2455,2455,2455,2455,0
20250401,130100,322059602,2455,2455,2455,2455,0
20250401,130000,322059602,2455,2455,2455,2455,0
20250401,125900,322059602,2455,2455,2455,2455,115
20250401,125800,321777277,2455,2455,2455,2455,385
20250401,125700,320832102,2455,2455,2455,2455,0
20250401,125600,320832102,2455,2455,2455,2455,100
20250401,125500,320586602,2450,2450,2450,2450,408
20250401,125400,319587002,2445,2445,2445,2445,0
20250401,125300,319587002,2445,2445,2445,2445,26
20250401,125200,319523432,2445,2445,2445,2445,0
20250401,125100,319523432,2445,2445,2445,2445,27
20250401,125000,319457417,2450,2450,2450,2450,0
20250401,124900,319457417,2450,2460,2460,2450,3143
20250401,124800,311749132,2470,2470,2470,2470,0
20250401,124700,311749132,2470,2470,2470,2470,0
20250401,124600,311749132,2470,2470,2470,2470,40
20250401,124500,311650332,2455,2455,2455,2455,0
20250401,124400,311650332,2455,2455,2455,2455,0
20250401,124300,311650332,2455,2455,2455,2455,31
20250401,124200,311574227,2455,2455,2455,2455,528
20250401,124100,310277987,2460,2460,2460,2460,0
20250401,124000,310277987,2460,2460,2460,2460,0
20250401,123900,310277987,2460,2460,2460,2460,0
20250401,123800,310277987,2460,2460,2460,2460,0
20250401,123700,310277987,2460,2460,2460,2460,0
20250401,123600,310277987,2460,2460,2460,2460,418
20250401,123500,309249707,2465,2465,2465,2465,0
20250401,123400,309249707,2465,2465,2465,2465,0
20250401,123300,309249707,2465,2465,2465,2465,1
20250401,123200,309247242,2465,2465,2465,2465,0
20250401,123100,309247242,2465,2465,2465,2465,469
20250401,123000,308091157,2455,2460,2460,2455,320
20250401,122900,307305547,2465,2465,2465,2465,33
20250401,122800,307224202,2475,2475,2475,2475,0
20250401,122700,307224202,2475,2475,2475,2475,0
20250401,122600,307224202,2475,2475,2475,2475,0
20250401,122500,307224202,2475,2475,2475,2475,0
20250401,122400,307224202,2475,2475,2475,2475,0
20250401,122300,307224202,2475,2475,2475,2475,0
20250401,122200,307224202,2475,2475,2475,2475,1
20250401,122100,307221727,2475,2475,2475,2475,0
20250401,122000,307221727,2475,2475,2475,2475,1
20250401,121900,307219252,2475,2475,2475,2475,0
20250401,121800,307219252,2475,2475,2475,2470,103
20250401,121700,306964822,2470,2470,2470,2470,10
20250401,121600,306940122,2470,2470,2470,2470,901
20250401,121500,304714652,2455,2460,2460,2455,330
20250401,121400,303904452,2475,2475,2475,2475,1581
20250401,121300,299991477,2465,2465,2465,2465,137
20250401,121200,299653772,2465,2465,2465,2465,62
20250401,121100,299500942,2465,2455,2465,2455,111
20250401,121000,299228427,2455,2455,2455,2455,50
20250401,120900,299105677,2450,2450,2450,2450,4428
20250401,120800,288257077,2450,2450,2450,2450,4000
20250401,120700,278457077,2450,2455,2455,2450,3000
20250401,120600,271097077,2455,2455,2455,2450,4343
20250401,120500,260440012,2460,2475,2475,2460,3000
20250401,120400,253043052,2475,2465,2475,2465,282
20250401,120300,252345677,2470,2465,2470,2465,5752
20250401,120200,238165292,2465,2465,2465,2465,0
20250401,120100,238165292,2465,2465,2465,2465,0
20250401,120000,238165292,2465,2465,2465,2465,0
20250401,115900,238165292,2465,2460,2465,2460,504
20250401,115800,236923952,2460,2465,2465,2460,109
20250401,115700,236655767,2465,2460,2465,2460,126
20250401,115600,236345797,2465,2465,2465,2460,865
20250401,115500,234217397,2465,2465,2465,2465,100
20250401,115400,233970897,2470,2470,2470,2470,59
20250401,115300,233825167,2470,2465,2470,2465,103
20250401,115200,233570772,2465,2465,2465,2465,9
20250401,115100,233548587,2465,2465,2465,2465,740
20250401,115000,231724487,2465,2465,2465,2465,0
20250401,114900,231724487,2465,2465,2465,2465,50
20250401,114800,231601237,2465,2460,2470,2460,569
20250401,114700,230197867,2475,2475,2475,2475,1634
20250401,114600,226153717,2475,2460,2475,2460,1891
20250401,114500,221488172,2450,2450,2450,2450,0
20250401,114400,221488172,2450,2457,2457,2450,1000
20250401,114300,219038151,2457,2457,2457,2457,0
20250401,114200,219038151,2457,2457,2457,2457,2
20250401,114100,219033237,2465,2465,2465,2465,7
20250401,114000,219015982,2460,2460,2460,2460,45
20250401,113900,218905282,2460,2455,2460,2455,458
20250401,113800,217778692,2455,2455,2455,2455,0
20250401,113700,217778692,2455,2455,2455,2455,59
20250401,113600,217633847,2455,2455,2455,2455,338
20250401,113500,216804057,2455,2455,2455,2455,8
20250401,113400,216784417,2452,2455,2455,2452,224
20250401,113300,216234869,2455,2455,2455,2455,0
20250401,113200,216234869,2455,2455,2455,2455,1008
20250401,113100,213760229,2460,2460,2460,2460,1
20250401,113000,213757769,2455,2455,2455,2455,0
20250401,112900,213757769,2455,2455,2455,2455,0
20250401,112800,213757769,2455,2455,2455,2455,78
20250401,112700,213566279,2455,2455,2455,2455,212
20250401,112600,213045819,2455,2455,2455,2455,100
20250401,112500,212800319,2460,2460,2460,2460,36
20250401,112400,212711759,2455,2460,2460,2455,2
20250401,112300,212706844,2455,2450,2455,2450,502
20250401,112200,211476434,2450,2450,2450,2450,20
20250401,112100,211427434,2450,2450,2450,2450,87
20250401,112000,211214284,2455,2455,2455,2455,0
20250401,111900,211214284,2455,2455,2455,2455,9
20250401,111800,211192189,2450,2450,2450,2450,0
20250401,111700,211192189,2450,2450,2450,2450,100
20250401,111600,210947189,2465,2465,2465,2465,0
20250401,111500,210947189,2465,2465,2465,2465,1
20250401,111400,210944724,2465,2465,2465,2465,1
20250401,111300,210942259,2445,2445,2445,2445,1
20250401,111200,210939814,2440,2440,2440,2440,21
20250401,111100,210888574,2470,2445,2470,2440,2099
20250401,111000,205746289,2445,2445,2445,2445,27
20250401,110900,205680274,2445,2435,2445,2435,1061
20250401,110800,203090974,2440,2440,2440,2440,41
20250401,110700,202990934,2440,2440,2440,2440,205
20250401,110600,202490734,2430,2430,2430,2430,15
20250401,110500,202454284,2445,2445,2445,2445,0
20250401,110400,202454284,2445,2445,2445,2445,51
20250401,110300,202329589,2430,2445,2445,2430,950
20250401,110200,200016008,2440,2440,2440,2440,0
20250401,110100,200016008,2440,2435,2440,2435,1693
20250401,110000,195887493,2435,2435,2435,2435,10
20250401,105900,195863143,2435,2435,2435,2435,300
20250401,105800,195132643,2420,2420,2420,2420,0
20250401,105700,195132643,2420,2420,2420,2420,0
20250401,105600,195132643,2420,2440,2440,2420,404
20250401,105500,194150883,2435,2425,2435,2425,4177
20250401,105400,184004428,2420,2420,2420,2420,89
20250401,105300,183789048,2420,2420,2420,2420,0
20250401,105200,183789048,2420,2420,2420,2420,0
20250401,105100,183789048,2420,2420,2420,2420,11
20250401,105000,183762428,2420,2420,2420,2420,0
20250401,104900,183762428,2420,2420,2420,2420,0
20250401,104800,183762428,2420,2415,2420,2415,3383
20250401,104700,175591653,2400,2400,2400,2400,1
20250401,104600,175589253,2400,2400,2400,2400,434
20250401,104500,174547653,2415,2415,2415,2410,52
20250401,104400,174422323,2405,2410,2410,2400,15770
20250401,104300,136494323,2405,2405,2405,2405,101
20250401,104200,136251418,2400,2400,2400,2400,154
20250401,104100,135881818,2395,2395,2395,2395,0
20250401,104000,135881818,2395,2395,2395,2395,0
20250401,103900,135881818,2395,2395,2395,2395,29
20250401,103800,135812363,2390,2390,2390,2390,0
20250401,103700,135812363,2390,2390,2390,2390,1510
20250401,103600,132203463,2390,2390,2390,2390,100
20250401,103500,131964463,2395,2395,2395,2395,90
20250401,103400,131748913,2400,2400,2400,2400,28
20250401,103300,131681713,2400,2400,2400,2400,4
20250401,103200,131672113,2400,2400,2400,2400,0
20250401,103100,131672113,2400,2400,2400,2400,400
20250401,103000,130712113,2395,2395,2395,2395,0
20250401,102900,130712113,2395,2395,2395,2395,100
20250401,102800,130472613,2400,2400,2400,2400,0
20250401,102700,130472613,2400,2400,2400,2400,0
20250401,102600,130472613,2400,2400,2400,2400,157
20250401,102500,130095813,2400,2400,2400,2400,0
20250401,102400,130095813,2400,2400,2400,2400,0
20250401,102300,130095813,2400,2400,2400,2400,0
20250401,102200,130095813,2400,2400,2400,2400,0
20250401,102100,130095813,2400,2400,2400,2400,88
20250401,102000,129884613,2410,2410,2410,2410,0
20250401,101900,129884613,2410,2410,2410,2410,0
20250401,101800,129884613,2410,2410,2410,2410,1
20250401,101700,129882203,2410,2410,2410,2410,2
20250401,101600,129877383,2410,2410,2410,2410,4
20250401,101500,129867743,2410,2410,2410,2410,301
20250401,101400,129142333,2400,2400,2400,2400,0
20250401,101300,129142333,2400,2400,2400,2400,0
20250401,101200,129142333,2400,2400,2400,2400,481
20250401,101100,127987933,2400,2400,2400,2400,3608
20250401,101000,119328733,2385,2385,2385,2385,11
20250401,100900,119302498,2385,2385,2385,2385,0
20250401,100800,119302498,2385,2385,2385,2385,0
20250401,100700,119302498,2385,2385,2385,2385,22
20250401,100600,119250028,2385,2385,2385,2385,0
20250401,100500,119250028,2385,2385,2385,2385,0
20250401,100400,119250028,2385,2385,2385,2385,0
20250401,100300,119250028,2385,2400,2400,2385,591
20250401,100200,117840478,2385,2390,2390,2385,1103
20250401,100100,115209323,2400,2400,2400,2400,19
20250401,100000,115163723,2400,2400,2400,2395,26
20250401,095900,115101328,2395,2395,2395,2395,0
20250401,095800,115101328,2395,2395,2395,2395,0
20250401,095700,115101328,2395,2395,2395,2395,0
20250401,095600,115101328,2395,2395,2395,2395,0
20250401,095500,115101328,2395,2395,2395,2395,100
20250401,095400,114861828,2395,2395,2395,2395,0
20250401,095300,114861828,2395,2395,2395,2395,0
20250401,095200,114861828,2395,2390,2395,2390,1787
20250401,095100,110588848,2395,2395,2395,2395,666
20250401,095000,108993778,2395,2395,2395,2395,0
20250401,094900,108993778,2395,2395,2395,2395,4
20250401,094800,108984198,2395,2390,2395,2390,156
20250401,094700,108611258,2390,2385,2395,2385,4362
20250401,094600,98207858,2385,2385,2385,2385,0
20250401,094500,98207858,2385,2385,2385,2385,10
20250401,094400,98184008,2380,2380,2380,2380,0
20250401,094300,98184008,2380,2380,2380,2380,32
20250401,094200,98107848,2385,2385,2385,2385,10
20250401,094100,98083998,2380,2380,2380,2380,811
20250401,094000,96153818,2385,2390,2390,2385,7000
20250401,093900,79454943,2390,2390,2390,2390,0
20250401,093800,79454943,2390,2390,2390,2390,0
20250401,093700,79454943,2390,2395,2395,2390,92
20250401,093600,79234608,2395,2395,2395,2395,500
20250401,093500,78037108,2385,2385,2385,2385,11301
20250401,093400,51084223,2385,2385,2385,2385,261
20250401,093300,50461738,2385,2385,2385,2385,1500
20250401,093200,46884238,2395,2395,2395,2395,5161
20250401,093100,34523643,2400,2405,2405,2400,850
20250401,093000,32480158,2410,2410,2410,2410,0
20250401,092900,32480158,2410,2410,2410,2410,187
20250401,092800,32029488,2410,2410,2410,2410,1543
20250401,092700,28310858,2415,2415,2415,2415,20
20250401,092600,28262558,2410,2415,2415,2410,44
20250401,092500,28156468,2410,2415,2415,2410,409
20250401,092400,27169203,2415,2415,2415,2415,0
20250401,092300,27169203,2415,2415,2415,2415,4
20250401,092200,27159543,2410,2415,2415,2410,184
20250401,092100,26715343,2410,2415,2415,2410,221
20250401,092000,26181633,2420,2420,2420,2420,3
20250401,091900,26174373,2420,2425,2430,2420,435
20250401,091800,25118628,2425,2415,2425,2415,327
20250401,091700,24328903,2415,2415,2415,2415,9
20250401,091600,24307168,2415,2415,2420,2415,1643
20250401,091500,20331163,2420,2410,2420,2405,571
20250401,091400,18951528,2410,2410,2410,2410,13
20250401,091300,18920198,2415,2405,2415,2405,61
20250401,091200,18773478,2415,2415,2415,2415,1
20250401,091100,18771063,2415,2415,2415,2415,33
20250401,091000,18691368,2415,2410,2420,2410,3335
20250401,090900,10634555,2415,2415,2415,2415,79
20250401,090800,10443770,2415,2410,2415,2405,1048
20250401,090700,7914600,2400,2400,2400,2400,0
20250401,090600,7914600,2400,2400,2410,2400,253
20250401,090500,7306400,2400,2400,2400,2400,1
20250401,090400,7304000,2395,2395,2395,2395,0
20250401,090300,7304000,2395,2395,2395,2395,240
20250401,090200,6729200,2395,2395,2395,2395,2
20250401,090100,6724410,2415,2405,2430,2385,722
20250401,090000,4985635,2400,2375,2400,2375,2095
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 370940090 2455 2455 2455 2455 453
3 20250401 193200 370940090 2455 2455 2455 2455 0
4 20250401 193100 370940090 2455 2455 2455 2455 0
5 20250401 193000 370940090 2455 2455 2455 2455 0
6 20250401 192900 370940090 2455 2455 2455 2455 0
7 20250401 192800 370940090 2455 2455 2455 2455 0
8 20250401 192700 370940090 2455 2455 2455 2455 0
9 20250401 192600 370940090 2455 2455 2455 2455 0
10 20250401 192500 370940090 2455 2455 2455 2455 0
11 20250401 192400 370940090 2455 2455 2455 2455 0
12 20250401 192300 370940090 2455 2455 2455 2455 0
13 20250401 192200 370940090 2455 2455 2455 2455 0
14 20250401 192100 370940090 2455 2455 2455 2455 0
15 20250401 192000 370940090 2455 2455 2455 2455 0
16 20250401 191900 370940090 2455 2455 2455 2455 0
17 20250401 191800 370940090 2455 2455 2455 2455 0
18 20250401 191700 370940090 2455 2455 2455 2455 0
19 20250401 191600 370940090 2455 2455 2455 2455 0
20 20250401 191500 370940090 2455 2455 2455 2455 0
21 20250401 191400 370940090 2455 2455 2455 2455 0
22 20250401 191300 370940090 2455 2455 2455 2455 0
23 20250401 191200 370940090 2455 2455 2455 2455 0
24 20250401 191100 370940090 2455 2455 2455 2455 0
25 20250401 191000 370940090 2455 2455 2455 2455 0
26 20250401 190900 370940090 2455 2455 2455 2455 0
27 20250401 190800 370940090 2455 2455 2455 2455 0
28 20250401 190700 370940090 2455 2455 2455 2455 0
29 20250401 190600 370940090 2455 2455 2455 2455 0
30 20250401 190500 370940090 2455 2455 2455 2455 0
31 20250401 190400 370940090 2455 2455 2455 2455 0
32 20250401 190300 370940090 2455 2455 2455 2455 453
33 20250401 190200 370940090 2455 2455 2455 2455 0
34 20250401 190100 370940090 2455 2455 2455 2455 0
35 20250401 190000 370940090 2455 2455 2455 2455 0
36 20250401 185900 370940090 2455 2455 2455 2455 0
37 20250401 185800 370940090 2455 2455 2455 2455 0
38 20250401 185700 370940090 2455 2455 2455 2455 0
39 20250401 185600 370940090 2455 2455 2455 2455 0
40 20250401 185500 370940090 2455 2455 2455 2455 0
41 20250401 185400 370940090 2455 2455 2455 2455 0
42 20250401 185300 370940090 2455 2455 2455 2455 0
43 20250401 185200 370940090 2455 2455 2455 2455 0
44 20250401 185100 370940090 2455 2455 2455 2455 0
45 20250401 185000 370940090 2455 2455 2455 2455 0
46 20250401 184900 370940090 2455 2455 2455 2455 0
47 20250401 184800 370940090 2455 2455 2455 2455 0
48 20250401 184700 370940090 2455 2455 2455 2455 0
49 20250401 184600 370940090 2455 2455 2455 2455 0
50 20250401 184500 370940090 2455 2455 2455 2455 0
51 20250401 184400 370940090 2455 2455 2455 2455 0
52 20250401 184300 370940090 2455 2455 2455 2455 0
53 20250401 184200 370940090 2455 2455 2455 2455 0
54 20250401 184100 370940090 2455 2455 2455 2455 0
55 20250401 184000 370940090 2455 2455 2455 2455 0
56 20250401 183900 370940090 2455 2455 2455 2455 0
57 20250401 183800 370940090 2455 2455 2455 2455 0
58 20250401 183700 370940090 2455 2455 2455 2455 0
59 20250401 183600 370940090 2455 2455 2455 2455 0
60 20250401 183500 370940090 2455 2455 2455 2455 0
61 20250401 183400 370940090 2455 2455 2455 2455 0
62 20250401 183300 370940090 2455 2455 2455 2455 453
63 20250401 183200 370940090 2455 2455 2455 2455 0
64 20250401 183100 370940090 2455 2455 2455 2455 0
65 20250401 183000 370940090 2455 2455 2455 2455 0
66 20250401 182900 370940090 2455 2455 2455 2455 0
67 20250401 182800 370940090 2455 2455 2455 2455 0
68 20250401 182700 370940090 2455 2455 2455 2455 0
69 20250401 182600 370940090 2455 2455 2455 2455 0
70 20250401 182500 370940090 2455 2455 2455 2455 0
71 20250401 182400 370940090 2455 2455 2455 2455 0
72 20250401 182300 370940090 2455 2455 2455 2455 0
73 20250401 182200 370940090 2455 2455 2455 2455 0
74 20250401 182100 370940090 2455 2455 2455 2455 0
75 20250401 182000 370940090 2455 2455 2455 2455 0
76 20250401 181900 370940090 2455 2455 2455 2455 0
77 20250401 181800 370940090 2455 2455 2455 2455 0
78 20250401 181700 370940090 2455 2455 2455 2455 0
79 20250401 181600 370940090 2455 2455 2455 2455 0
80 20250401 181500 370940090 2455 2455 2455 2455 0
81 20250401 181400 370940090 2455 2455 2455 2455 0
82 20250401 181300 370940090 2455 2455 2455 2455 0
83 20250401 181200 370940090 2455 2455 2455 2455 0
84 20250401 181100 370940090 2455 2455 2455 2455 0
85 20250401 181000 370940090 2455 2455 2455 2455 0
86 20250401 180900 370940090 2455 2455 2455 2455 0
87 20250401 180800 370940090 2455 2455 2455 2455 0
88 20250401 180700 370940090 2455 2455 2455 2455 0
89 20250401 180600 370940090 2455 2455 2455 2455 0
90 20250401 180500 370940090 2455 2455 2455 2455 0
91 20250401 180400 370940090 2455 2455 2455 2455 0
92 20250401 180300 370940090 2455 2455 2455 2455 453
93 20250401 180200 370940090 2455 2455 2455 2455 0
94 20250401 180100 370940090 2455 2455 2455 2455 0
95 20250401 180000 370940090 2455 2455 2455 2455 0
96 20250401 175900 370940090 2455 2455 2455 2455 0
97 20250401 175800 370940090 2455 2455 2455 2455 0
98 20250401 175700 370940090 2455 2455 2455 2455 0
99 20250401 175600 370940090 2455 2455 2455 2455 0
100 20250401 175500 370940090 2455 2455 2455 2455 0
101 20250401 175400 370940090 2455 2455 2455 2455 0
102 20250401 175300 370940090 2455 2455 2455 2455 0
103 20250401 175200 370940090 2455 2455 2455 2455 0
104 20250401 175100 370940090 2455 2455 2455 2455 0
105 20250401 175000 370940090 2455 2455 2455 2455 0
106 20250401 174900 370940090 2455 2455 2455 2455 0
107 20250401 174800 370940090 2455 2455 2455 2455 0
108 20250401 174700 370940090 2455 2455 2455 2455 0
109 20250401 174600 370940090 2455 2455 2455 2455 0
110 20250401 174500 370940090 2455 2455 2455 2455 0
111 20250401 174400 370940090 2455 2455 2455 2455 0
112 20250401 174300 370940090 2455 2455 2455 2455 0
113 20250401 174200 370940090 2455 2455 2455 2455 0
114 20250401 174100 370940090 2455 2455 2455 2455 0
115 20250401 174000 370940090 2455 2455 2455 2455 0
116 20250401 173900 370940090 2455 2455 2455 2455 0
117 20250401 173800 370940090 2455 2455 2455 2455 0
118 20250401 173700 370940090 2455 2455 2455 2455 0
119 20250401 173600 370940090 2455 2455 2455 2455 0
120 20250401 173500 370940090 2455 2455 2455 2455 0
121 20250401 173400 370940090 2455 2455 2455 2455 0
122 20250401 173300 370940090 2455 2455 2455 2455 453
123 20250401 173200 370940090 2455 2455 2455 2455 0
124 20250401 173100 370940090 2455 2455 2455 2455 0
125 20250401 173000 370940090 2455 2455 2455 2455 0
126 20250401 172900 370940090 2455 2455 2455 2455 0
127 20250401 172800 370940090 2455 2455 2455 2455 0
128 20250401 172700 370940090 2455 2455 2455 2455 0
129 20250401 172600 370940090 2455 2455 2455 2455 0
130 20250401 172500 370940090 2455 2455 2455 2455 0
131 20250401 172400 370940090 2455 2455 2455 2455 0
132 20250401 172300 370940090 2455 2455 2455 2455 0
133 20250401 172200 370940090 2455 2455 2455 2455 0
134 20250401 172100 370940090 2455 2455 2455 2455 0
135 20250401 172000 370940090 2455 2455 2455 2455 0
136 20250401 171900 370940090 2455 2455 2455 2455 0
137 20250401 171800 370940090 2455 2455 2455 2455 0
138 20250401 171700 370940090 2455 2455 2455 2455 0
139 20250401 171600 370940090 2455 2455 2455 2455 0
140 20250401 171500 370940090 2455 2455 2455 2455 0
141 20250401 171400 370940090 2455 2455 2455 2455 0
142 20250401 171300 370940090 2455 2455 2455 2455 0
143 20250401 171200 370940090 2455 2455 2455 2455 0
144 20250401 171100 370940090 2455 2455 2455 2455 0
145 20250401 171000 370940090 2455 2455 2455 2455 0
146 20250401 170900 370940090 2455 2455 2455 2455 0
147 20250401 170800 370940090 2455 2455 2455 2455 0
148 20250401 170700 370940090 2455 2455 2455 2455 0
149 20250401 170600 370940090 2455 2455 2455 2455 0
150 20250401 170500 370940090 2455 2455 2455 2455 0
151 20250401 170400 370940090 2455 2455 2455 2455 0
152 20250401 170300 370940090 2455 2455 2455 2455 453
153 20250401 170200 370940090 2455 2455 2455 2455 0
154 20250401 170100 370940090 2455 2455 2455 2455 0
155 20250401 170000 370940090 2455 2455 2455 2455 0
156 20250401 165900 370940090 2455 2455 2455 2455 0
157 20250401 165800 370940090 2455 2455 2455 2455 0
158 20250401 165700 370940090 2455 2455 2455 2455 0
159 20250401 165600 370940090 2455 2455 2455 2455 0
160 20250401 165500 370940090 2455 2455 2455 2455 0
161 20250401 165400 370940090 2455 2455 2455 2455 0
162 20250401 165300 370940090 2455 2455 2455 2455 0
163 20250401 165200 370940090 2455 2455 2455 2455 0
164 20250401 165100 370940090 2455 2455 2455 2455 0
165 20250401 165000 370940090 2455 2455 2455 2455 0
166 20250401 164900 370940090 2455 2455 2455 2455 0
167 20250401 164800 370940090 2455 2455 2455 2455 0
168 20250401 164700 370940090 2455 2455 2455 2455 0
169 20250401 164600 370940090 2455 2455 2455 2455 0
170 20250401 164500 370940090 2455 2455 2455 2455 0
171 20250401 164400 370940090 2455 2455 2455 2455 0
172 20250401 164300 370940090 2455 2455 2455 2455 0
173 20250401 164200 370940090 2455 2455 2455 2455 0
174 20250401 164100 370940090 2455 2455 2455 2455 0
175 20250401 164000 370940090 2455 2455 2455 2455 0
176 20250401 163900 370940090 2455 2455 2455 2455 0
177 20250401 163800 370940090 2455 2455 2455 2455 0
178 20250401 163700 370940090 2455 2455 2455 2455 0
179 20250401 163600 370940090 2455 2455 2455 2455 0
180 20250401 163500 370940090 2455 2455 2455 2455 0
181 20250401 163400 370940090 2455 2455 2455 2455 0
182 20250401 163300 370940090 2455 2455 2455 2455 453
183 20250401 163200 370940090 2455 2455 2455 2455 0
184 20250401 163100 370940090 2455 2455 2455 2455 0
185 20250401 163000 370940090 2455 2455 2455 2455 0
186 20250401 162900 370940090 2455 2455 2455 2455 0
187 20250401 162800 370940090 2455 2455 2455 2455 0
188 20250401 162700 370940090 2455 2455 2455 2455 0
189 20250401 162600 370940090 2455 2455 2455 2455 0
190 20250401 162500 370940090 2455 2455 2455 2455 0
191 20250401 162400 370940090 2455 2455 2455 2455 0
192 20250401 162300 370940090 2455 2455 2455 2455 0
193 20250401 162200 370940090 2455 2455 2455 2455 0
194 20250401 162100 370940090 2455 2455 2455 2455 0
195 20250401 162000 370940090 2455 2455 2455 2455 0
196 20250401 161900 370940090 2455 2455 2455 2455 0
197 20250401 161800 370940090 2455 2455 2455 2455 0
198 20250401 161700 370940090 2455 2455 2455 2455 0
199 20250401 161600 370940090 2455 2455 2455 2455 0
200 20250401 161500 370940090 2455 2455 2455 2455 0
201 20250401 161400 370940090 2455 2455 2455 2455 0
202 20250401 161300 370940090 2455 2455 2455 2455 0
203 20250401 161200 370940090 2455 2455 2455 2455 0
204 20250401 161100 370940090 2455 2455 2455 2455 0
205 20250401 161000 370940090 2455 2455 2455 2455 0
206 20250401 160900 370940090 2455 2455 2455 2455 0
207 20250401 160800 370940090 2455 2455 2455 2455 0
208 20250401 160700 370940090 2455 2455 2455 2455 0
209 20250401 160600 370940090 2455 2455 2455 2455 0
210 20250401 160500 370940090 2455 2455 2455 2455 0
211 20250401 160400 370940090 2455 2455 2455 2455 0
212 20250401 160300 370940090 2455 2455 2455 2455 453
213 20250401 160200 370940090 2455 2455 2455 2455 0
214 20250401 160100 370940090 2455 2455 2455 2455 0
215 20250401 160000 370940090 2455 2455 2455 2455 0
216 20250401 155900 370940090 2455 2455 2455 2455 0
217 20250401 155800 370940090 2455 2455 2455 2455 0
218 20250401 155700 370940090 2455 2455 2455 2455 0
219 20250401 155600 370940090 2455 2455 2455 2455 0
220 20250401 155500 370940090 2455 2455 2455 2455 0
221 20250401 155400 370940090 2455 2455 2455 2455 0
222 20250401 155300 370940090 2455 2455 2455 2455 0
223 20250401 155200 370940090 2455 2455 2455 2455 0
224 20250401 155100 370940090 2455 2455 2455 2455 0
225 20250401 155000 370940090 2455 2455 2455 2455 0
226 20250401 154900 370940090 2455 2455 2455 2455 0
227 20250401 154800 370940090 2455 2455 2455 2455 0
228 20250401 154700 370940090 2455 2455 2455 2455 0
229 20250401 154600 370940090 2455 2455 2455 2455 0
230 20250401 154500 370940090 2455 2455 2455 2455 0
231 20250401 154400 370940090 2455 2455 2455 2455 0
232 20250401 154300 370940090 2455 2455 2455 2455 0
233 20250401 154200 370940090 2455 2455 2455 2455 0
234 20250401 154100 370940090 2455 2455 2455 2455 0
235 20250401 154000 370940090 2455 2455 2455 2455 0
236 20250401 153900 370940090 2455 2455 2455 2455 0
237 20250401 153800 370940090 2455 2455 2455 2455 0
238 20250401 153700 370940090 2455 2455 2455 2455 0
239 20250401 153600 370940090 2455 2455 2455 2455 0
240 20250401 153500 370940090 2455 2455 2455 2455 0
241 20250401 153400 370940090 2455 2455 2455 2455 0
242 20250401 153300 370940090 2455 2455 2455 2455 453
243 20250401 153200 370940090 2455 2455 2455 2455 0
244 20250401 153100 370940090 2455 2455 2455 2455 0
245 20250401 153000 370940090 2455 2455 2455 2455 453
246 20250401 152900 369827975 2455 2455 2455 2455 0
247 20250401 152800 369827975 2455 2455 2455 2455 0
248 20250401 152700 369827975 2455 2455 2455 2455 0
249 20250401 152600 369827975 2455 2455 2455 2455 0
250 20250401 152500 369827975 2455 2455 2455 2455 0
251 20250401 152400 369827975 2455 2455 2455 2455 0
252 20250401 152300 369827975 2455 2455 2455 2455 0
253 20250401 152200 369827975 2455 2455 2455 2455 0
254 20250401 152100 369827975 2455 2455 2455 2455 0
255 20250401 152000 369827975 2455 2455 2455 2455 0
256 20250401 151900 369827975 2455 2455 2455 2455 0
257 20250401 151800 369827975 2455 2440 2455 2440 201
258 20250401 151700 369337520 2455 2455 2455 2455 4
259 20250401 151600 369327700 2455 2455 2455 2455 3
260 20250401 151500 369320335 2440 2445 2450 2440 831
261 20250401 151400 367292515 2445 2445 2445 2445 0
262 20250401 151300 367292515 2445 2445 2445 2445 2
263 20250401 151200 367287625 2445 2445 2445 2445 0
264 20250401 151100 367287625 2445 2445 2445 2445 5
265 20250401 151000 367275400 2445 2445 2445 2445 0
266 20250401 150900 367275400 2445 2445 2445 2445 0
267 20250401 150800 367275400 2445 2445 2445 2445 0
268 20250401 150700 367275400 2445 2445 2445 2445 0
269 20250401 150600 367275400 2445 2445 2445 2445 0
270 20250401 150500 367275400 2445 2445 2445 2445 0
271 20250401 150400 367275400 2445 2445 2445 2445 0
272 20250401 150300 367275400 2445 2445 2445 2445 1706
273 20250401 150200 363104230 2445 2445 2445 2445 142
274 20250401 150100 362757040 2450 2450 2450 2450 1073
275 20250401 150000 360128190 2455 2455 2455 2455 1
276 20250401 145900 360125735 2455 2450 2455 2450 775
277 20250401 145800 358223115 2455 2455 2455 2455 0
278 20250401 145700 358223115 2455 2455 2455 2455 0
279 20250401 145600 358223115 2455 2455 2455 2455 0
280 20250401 145500 358223115 2455 2455 2455 2455 0
281 20250401 145400 358223115 2455 2455 2455 2455 550
282 20250401 145300 356872865 2455 2455 2455 2455 7
283 20250401 145200 356855680 2455 2455 2455 2455 0
284 20250401 145100 356855680 2455 2455 2455 2455 1
285 20250401 145000 356853225 2455 2455 2455 2455 1
286 20250401 144900 356850770 2465 2465 2465 2465 0
287 20250401 144800 356850770 2465 2465 2465 2465 0
288 20250401 144700 356850770 2465 2465 2465 2465 0
289 20250401 144600 356850770 2465 2465 2465 2465 0
290 20250401 144500 356850770 2465 2465 2465 2465 0
291 20250401 144400 356850770 2465 2460 2465 2460 2
292 20250401 144300 356845845 2450 2450 2450 2450 0
293 20250401 144200 356845845 2450 2450 2450 2450 4
294 20250401 144100 356836045 2450 2450 2450 2450 0
295 20250401 144000 356836045 2450 2465 2465 2450 227
296 20250401 143900 356279865 2465 2465 2465 2465 0
297 20250401 143800 356279865 2465 2465 2465 2465 0
298 20250401 143700 356279865 2465 2465 2465 2465 0
299 20250401 143600 356279865 2465 2465 2465 2465 0
300 20250401 143500 356279865 2465 2465 2465 2465 50
301 20250401 143400 356156615 2465 2465 2465 2465 0
302 20250401 143300 356156615 2465 2455 2465 2455 286
303 20250401 143200 355454475 2455 2455 2455 2455 0
304 20250401 143100 355454475 2455 2455 2455 2455 0
305 20250401 143000 355454475 2455 2455 2455 2455 0
306 20250401 142900 355454475 2455 2455 2455 2455 0
307 20250401 142800 355454475 2455 2455 2455 2455 1
308 20250401 142700 355452020 2452 2455 2455 2452 48
309 20250401 142600 355334207 2455 2455 2455 2455 269
310 20250401 142500 354673812 2455 2455 2455 2455 0
311 20250401 142400 354673812 2455 2455 2455 2455 36
312 20250401 142300 354585432 2470 2470 2470 2470 49
313 20250401 142200 354464402 2470 2470 2470 2470 1
314 20250401 142100 354461932 2470 2455 2470 2455 1497
315 20250401 142000 350768597 2450 2450 2450 2450 0
316 20250401 141900 350768597 2450 2450 2450 2450 55
317 20250401 141800 350633847 2450 2450 2450 2450 0
318 20250401 141700 350633847 2450 2450 2450 2450 0
319 20250401 141600 350633847 2450 2450 2450 2450 35
320 20250401 141500 350548097 2460 2465 2465 2460 230
321 20250401 141400 349982287 2450 2450 2450 2450 0
322 20250401 141300 349982287 2450 2450 2455 2450 2502
323 20250401 141200 343849857 2445 2445 2445 2445 0
324 20250401 141100 343849857 2445 2445 2445 2445 0
325 20250401 141000 343849857 2445 2445 2445 2445 21
326 20250401 140900 343798512 2445 2445 2445 2445 0
327 20250401 140800 343798512 2445 2445 2445 2445 0
328 20250401 140700 343798512 2445 2445 2445 2445 0
329 20250401 140600 343798512 2445 2445 2445 2445 0
330 20250401 140500 343798512 2445 2445 2445 2445 0
331 20250401 140400 343798512 2445 2445 2445 2445 0
332 20250401 140300 343798512 2445 2445 2445 2445 0
333 20250401 140200 343798512 2445 2445 2445 2445 1
334 20250401 140100 343796067 2445 2445 2445 2445 204
335 20250401 140000 343297287 2450 2450 2450 2450 0
336 20250401 135900 343297287 2450 2450 2450 2450 0
337 20250401 135800 343297287 2450 2450 2450 2450 0
338 20250401 135700 343297287 2450 2450 2450 2450 3
339 20250401 135600 343289937 2450 2450 2450 2450 0
340 20250401 135500 343289937 2450 2450 2450 2450 1
341 20250401 135400 343287487 2450 2450 2450 2450 0
342 20250401 135300 343287487 2450 2450 2450 2450 0
343 20250401 135200 343287487 2450 2450 2450 2450 0
344 20250401 135100 343287487 2450 2450 2450 2450 600
345 20250401 135000 341817487 2440 2440 2440 2440 0
346 20250401 134900 341817487 2440 2440 2440 2440 0
347 20250401 134800 341817487 2440 2440 2440 2440 55
348 20250401 134700 341683287 2440 2440 2440 2440 0
349 20250401 134600 341683287 2440 2440 2440 2440 591
350 20250401 134500 340241247 2450 2450 2450 2450 0
351 20250401 134400 340241247 2450 2450 2450 2450 0
352 20250401 134300 340241247 2450 2450 2450 2450 29
353 20250401 134200 340170197 2440 2440 2440 2440 0
354 20250401 134100 340170197 2440 2440 2440 2440 0
355 20250401 134000 340170197 2440 2440 2440 2440 10
356 20250401 133900 340145797 2440 2440 2440 2440 0
357 20250401 133800 340145797 2440 2440 2440 2440 6
358 20250401 133700 340131157 2440 2440 2440 2440 0
359 20250401 133600 340131157 2440 2442 2442 2440 1434
360 20250401 133500 336632187 2445 2445 2445 2445 335
361 20250401 133400 335813112 2445 2445 2445 2445 0
362 20250401 133300 335813112 2445 2440 2445 2440 579
363 20250401 133200 334400242 2445 2445 2445 2445 0
364 20250401 133100 334400242 2445 2445 2445 2445 600
365 20250401 133000 332933242 2445 2445 2445 2445 2
366 20250401 132900 332928352 2445 2445 2445 2445 0
367 20250401 132800 332928352 2445 2450 2450 2445 1200
368 20250401 132700 329993352 2450 2450 2450 2450 0
369 20250401 132600 329993352 2450 2450 2450 2450 0
370 20250401 132500 329993352 2450 2450 2450 2450 162
371 20250401 132400 329596452 2450 2450 2450 2450 0
372 20250401 132300 329596452 2450 2445 2450 2445 3
373 20250401 132200 329589112 2450 2450 2450 2450 62
374 20250401 132100 329437212 2450 2450 2450 2450 14
375 20250401 132000 329402912 2450 2450 2450 2450 0
376 20250401 131900 329402912 2450 2450 2450 2450 0
377 20250401 131800 329402912 2450 2450 2450 2450 0
378 20250401 131700 329402912 2450 2450 2450 2450 6
379 20250401 131600 329388212 2450 2450 2450 2450 394
380 20250401 131500 328422912 2450 2450 2450 2450 610
381 20250401 131400 326928412 2450 2445 2450 2445 860
382 20250401 131300 324825237 2445 2445 2445 2445 73
383 20250401 131200 324646752 2450 2450 2450 2450 1
384 20250401 131100 324644302 2450 2450 2450 2450 0
385 20250401 131000 324644302 2450 2450 2450 2450 0
386 20250401 130900 324644302 2450 2450 2450 2450 0
387 20250401 130800 324644302 2450 2450 2450 2450 0
388 20250401 130700 324644302 2450 2450 2450 2450 10
389 20250401 130600 324619802 2445 2445 2445 2445 0
390 20250401 130500 324619802 2445 2450 2450 2445 1035
391 20250401 130400 322084152 2455 2455 2455 2455 0
392 20250401 130300 322084152 2455 2455 2455 2455 10
393 20250401 130200 322059602 2455 2455 2455 2455 0
394 20250401 130100 322059602 2455 2455 2455 2455 0
395 20250401 130000 322059602 2455 2455 2455 2455 0
396 20250401 125900 322059602 2455 2455 2455 2455 115
397 20250401 125800 321777277 2455 2455 2455 2455 385
398 20250401 125700 320832102 2455 2455 2455 2455 0
399 20250401 125600 320832102 2455 2455 2455 2455 100
400 20250401 125500 320586602 2450 2450 2450 2450 408
401 20250401 125400 319587002 2445 2445 2445 2445 0
402 20250401 125300 319587002 2445 2445 2445 2445 26
403 20250401 125200 319523432 2445 2445 2445 2445 0
404 20250401 125100 319523432 2445 2445 2445 2445 27
405 20250401 125000 319457417 2450 2450 2450 2450 0
406 20250401 124900 319457417 2450 2460 2460 2450 3143
407 20250401 124800 311749132 2470 2470 2470 2470 0
408 20250401 124700 311749132 2470 2470 2470 2470 0
409 20250401 124600 311749132 2470 2470 2470 2470 40
410 20250401 124500 311650332 2455 2455 2455 2455 0
411 20250401 124400 311650332 2455 2455 2455 2455 0
412 20250401 124300 311650332 2455 2455 2455 2455 31
413 20250401 124200 311574227 2455 2455 2455 2455 528
414 20250401 124100 310277987 2460 2460 2460 2460 0
415 20250401 124000 310277987 2460 2460 2460 2460 0
416 20250401 123900 310277987 2460 2460 2460 2460 0
417 20250401 123800 310277987 2460 2460 2460 2460 0
418 20250401 123700 310277987 2460 2460 2460 2460 0
419 20250401 123600 310277987 2460 2460 2460 2460 418
420 20250401 123500 309249707 2465 2465 2465 2465 0
421 20250401 123400 309249707 2465 2465 2465 2465 0
422 20250401 123300 309249707 2465 2465 2465 2465 1
423 20250401 123200 309247242 2465 2465 2465 2465 0
424 20250401 123100 309247242 2465 2465 2465 2465 469
425 20250401 123000 308091157 2455 2460 2460 2455 320
426 20250401 122900 307305547 2465 2465 2465 2465 33
427 20250401 122800 307224202 2475 2475 2475 2475 0
428 20250401 122700 307224202 2475 2475 2475 2475 0
429 20250401 122600 307224202 2475 2475 2475 2475 0
430 20250401 122500 307224202 2475 2475 2475 2475 0
431 20250401 122400 307224202 2475 2475 2475 2475 0
432 20250401 122300 307224202 2475 2475 2475 2475 0
433 20250401 122200 307224202 2475 2475 2475 2475 1
434 20250401 122100 307221727 2475 2475 2475 2475 0
435 20250401 122000 307221727 2475 2475 2475 2475 1
436 20250401 121900 307219252 2475 2475 2475 2475 0
437 20250401 121800 307219252 2475 2475 2475 2470 103
438 20250401 121700 306964822 2470 2470 2470 2470 10
439 20250401 121600 306940122 2470 2470 2470 2470 901
440 20250401 121500 304714652 2455 2460 2460 2455 330
441 20250401 121400 303904452 2475 2475 2475 2475 1581
442 20250401 121300 299991477 2465 2465 2465 2465 137
443 20250401 121200 299653772 2465 2465 2465 2465 62
444 20250401 121100 299500942 2465 2455 2465 2455 111
445 20250401 121000 299228427 2455 2455 2455 2455 50
446 20250401 120900 299105677 2450 2450 2450 2450 4428
447 20250401 120800 288257077 2450 2450 2450 2450 4000
448 20250401 120700 278457077 2450 2455 2455 2450 3000
449 20250401 120600 271097077 2455 2455 2455 2450 4343
450 20250401 120500 260440012 2460 2475 2475 2460 3000
451 20250401 120400 253043052 2475 2465 2475 2465 282
452 20250401 120300 252345677 2470 2465 2470 2465 5752
453 20250401 120200 238165292 2465 2465 2465 2465 0
454 20250401 120100 238165292 2465 2465 2465 2465 0
455 20250401 120000 238165292 2465 2465 2465 2465 0
456 20250401 115900 238165292 2465 2460 2465 2460 504
457 20250401 115800 236923952 2460 2465 2465 2460 109
458 20250401 115700 236655767 2465 2460 2465 2460 126
459 20250401 115600 236345797 2465 2465 2465 2460 865
460 20250401 115500 234217397 2465 2465 2465 2465 100
461 20250401 115400 233970897 2470 2470 2470 2470 59
462 20250401 115300 233825167 2470 2465 2470 2465 103
463 20250401 115200 233570772 2465 2465 2465 2465 9
464 20250401 115100 233548587 2465 2465 2465 2465 740
465 20250401 115000 231724487 2465 2465 2465 2465 0
466 20250401 114900 231724487 2465 2465 2465 2465 50
467 20250401 114800 231601237 2465 2460 2470 2460 569
468 20250401 114700 230197867 2475 2475 2475 2475 1634
469 20250401 114600 226153717 2475 2460 2475 2460 1891
470 20250401 114500 221488172 2450 2450 2450 2450 0
471 20250401 114400 221488172 2450 2457 2457 2450 1000
472 20250401 114300 219038151 2457 2457 2457 2457 0
473 20250401 114200 219038151 2457 2457 2457 2457 2
474 20250401 114100 219033237 2465 2465 2465 2465 7
475 20250401 114000 219015982 2460 2460 2460 2460 45
476 20250401 113900 218905282 2460 2455 2460 2455 458
477 20250401 113800 217778692 2455 2455 2455 2455 0
478 20250401 113700 217778692 2455 2455 2455 2455 59
479 20250401 113600 217633847 2455 2455 2455 2455 338
480 20250401 113500 216804057 2455 2455 2455 2455 8
481 20250401 113400 216784417 2452 2455 2455 2452 224
482 20250401 113300 216234869 2455 2455 2455 2455 0
483 20250401 113200 216234869 2455 2455 2455 2455 1008
484 20250401 113100 213760229 2460 2460 2460 2460 1
485 20250401 113000 213757769 2455 2455 2455 2455 0
486 20250401 112900 213757769 2455 2455 2455 2455 0
487 20250401 112800 213757769 2455 2455 2455 2455 78
488 20250401 112700 213566279 2455 2455 2455 2455 212
489 20250401 112600 213045819 2455 2455 2455 2455 100
490 20250401 112500 212800319 2460 2460 2460 2460 36
491 20250401 112400 212711759 2455 2460 2460 2455 2
492 20250401 112300 212706844 2455 2450 2455 2450 502
493 20250401 112200 211476434 2450 2450 2450 2450 20
494 20250401 112100 211427434 2450 2450 2450 2450 87
495 20250401 112000 211214284 2455 2455 2455 2455 0
496 20250401 111900 211214284 2455 2455 2455 2455 9
497 20250401 111800 211192189 2450 2450 2450 2450 0
498 20250401 111700 211192189 2450 2450 2450 2450 100
499 20250401 111600 210947189 2465 2465 2465 2465 0
500 20250401 111500 210947189 2465 2465 2465 2465 1
501 20250401 111400 210944724 2465 2465 2465 2465 1
502 20250401 111300 210942259 2445 2445 2445 2445 1
503 20250401 111200 210939814 2440 2440 2440 2440 21
504 20250401 111100 210888574 2470 2445 2470 2440 2099
505 20250401 111000 205746289 2445 2445 2445 2445 27
506 20250401 110900 205680274 2445 2435 2445 2435 1061
507 20250401 110800 203090974 2440 2440 2440 2440 41
508 20250401 110700 202990934 2440 2440 2440 2440 205
509 20250401 110600 202490734 2430 2430 2430 2430 15
510 20250401 110500 202454284 2445 2445 2445 2445 0
511 20250401 110400 202454284 2445 2445 2445 2445 51
512 20250401 110300 202329589 2430 2445 2445 2430 950
513 20250401 110200 200016008 2440 2440 2440 2440 0
514 20250401 110100 200016008 2440 2435 2440 2435 1693
515 20250401 110000 195887493 2435 2435 2435 2435 10
516 20250401 105900 195863143 2435 2435 2435 2435 300
517 20250401 105800 195132643 2420 2420 2420 2420 0
518 20250401 105700 195132643 2420 2420 2420 2420 0
519 20250401 105600 195132643 2420 2440 2440 2420 404
520 20250401 105500 194150883 2435 2425 2435 2425 4177
521 20250401 105400 184004428 2420 2420 2420 2420 89
522 20250401 105300 183789048 2420 2420 2420 2420 0
523 20250401 105200 183789048 2420 2420 2420 2420 0
524 20250401 105100 183789048 2420 2420 2420 2420 11
525 20250401 105000 183762428 2420 2420 2420 2420 0
526 20250401 104900 183762428 2420 2420 2420 2420 0
527 20250401 104800 183762428 2420 2415 2420 2415 3383
528 20250401 104700 175591653 2400 2400 2400 2400 1
529 20250401 104600 175589253 2400 2400 2400 2400 434
530 20250401 104500 174547653 2415 2415 2415 2410 52
531 20250401 104400 174422323 2405 2410 2410 2400 15770
532 20250401 104300 136494323 2405 2405 2405 2405 101
533 20250401 104200 136251418 2400 2400 2400 2400 154
534 20250401 104100 135881818 2395 2395 2395 2395 0
535 20250401 104000 135881818 2395 2395 2395 2395 0
536 20250401 103900 135881818 2395 2395 2395 2395 29
537 20250401 103800 135812363 2390 2390 2390 2390 0
538 20250401 103700 135812363 2390 2390 2390 2390 1510
539 20250401 103600 132203463 2390 2390 2390 2390 100
540 20250401 103500 131964463 2395 2395 2395 2395 90
541 20250401 103400 131748913 2400 2400 2400 2400 28
542 20250401 103300 131681713 2400 2400 2400 2400 4
543 20250401 103200 131672113 2400 2400 2400 2400 0
544 20250401 103100 131672113 2400 2400 2400 2400 400
545 20250401 103000 130712113 2395 2395 2395 2395 0
546 20250401 102900 130712113 2395 2395 2395 2395 100
547 20250401 102800 130472613 2400 2400 2400 2400 0
548 20250401 102700 130472613 2400 2400 2400 2400 0
549 20250401 102600 130472613 2400 2400 2400 2400 157
550 20250401 102500 130095813 2400 2400 2400 2400 0
551 20250401 102400 130095813 2400 2400 2400 2400 0
552 20250401 102300 130095813 2400 2400 2400 2400 0
553 20250401 102200 130095813 2400 2400 2400 2400 0
554 20250401 102100 130095813 2400 2400 2400 2400 88
555 20250401 102000 129884613 2410 2410 2410 2410 0
556 20250401 101900 129884613 2410 2410 2410 2410 0
557 20250401 101800 129884613 2410 2410 2410 2410 1
558 20250401 101700 129882203 2410 2410 2410 2410 2
559 20250401 101600 129877383 2410 2410 2410 2410 4
560 20250401 101500 129867743 2410 2410 2410 2410 301
561 20250401 101400 129142333 2400 2400 2400 2400 0
562 20250401 101300 129142333 2400 2400 2400 2400 0
563 20250401 101200 129142333 2400 2400 2400 2400 481
564 20250401 101100 127987933 2400 2400 2400 2400 3608
565 20250401 101000 119328733 2385 2385 2385 2385 11
566 20250401 100900 119302498 2385 2385 2385 2385 0
567 20250401 100800 119302498 2385 2385 2385 2385 0
568 20250401 100700 119302498 2385 2385 2385 2385 22
569 20250401 100600 119250028 2385 2385 2385 2385 0
570 20250401 100500 119250028 2385 2385 2385 2385 0
571 20250401 100400 119250028 2385 2385 2385 2385 0
572 20250401 100300 119250028 2385 2400 2400 2385 591
573 20250401 100200 117840478 2385 2390 2390 2385 1103
574 20250401 100100 115209323 2400 2400 2400 2400 19
575 20250401 100000 115163723 2400 2400 2400 2395 26
576 20250401 095900 115101328 2395 2395 2395 2395 0
577 20250401 095800 115101328 2395 2395 2395 2395 0
578 20250401 095700 115101328 2395 2395 2395 2395 0
579 20250401 095600 115101328 2395 2395 2395 2395 0
580 20250401 095500 115101328 2395 2395 2395 2395 100
581 20250401 095400 114861828 2395 2395 2395 2395 0
582 20250401 095300 114861828 2395 2395 2395 2395 0
583 20250401 095200 114861828 2395 2390 2395 2390 1787
584 20250401 095100 110588848 2395 2395 2395 2395 666
585 20250401 095000 108993778 2395 2395 2395 2395 0
586 20250401 094900 108993778 2395 2395 2395 2395 4
587 20250401 094800 108984198 2395 2390 2395 2390 156
588 20250401 094700 108611258 2390 2385 2395 2385 4362
589 20250401 094600 98207858 2385 2385 2385 2385 0
590 20250401 094500 98207858 2385 2385 2385 2385 10
591 20250401 094400 98184008 2380 2380 2380 2380 0
592 20250401 094300 98184008 2380 2380 2380 2380 32
593 20250401 094200 98107848 2385 2385 2385 2385 10
594 20250401 094100 98083998 2380 2380 2380 2380 811
595 20250401 094000 96153818 2385 2390 2390 2385 7000
596 20250401 093900 79454943 2390 2390 2390 2390 0
597 20250401 093800 79454943 2390 2390 2390 2390 0
598 20250401 093700 79454943 2390 2395 2395 2390 92
599 20250401 093600 79234608 2395 2395 2395 2395 500
600 20250401 093500 78037108 2385 2385 2385 2385 11301
601 20250401 093400 51084223 2385 2385 2385 2385 261
602 20250401 093300 50461738 2385 2385 2385 2385 1500
603 20250401 093200 46884238 2395 2395 2395 2395 5161
604 20250401 093100 34523643 2400 2405 2405 2400 850
605 20250401 093000 32480158 2410 2410 2410 2410 0
606 20250401 092900 32480158 2410 2410 2410 2410 187
607 20250401 092800 32029488 2410 2410 2410 2410 1543
608 20250401 092700 28310858 2415 2415 2415 2415 20
609 20250401 092600 28262558 2410 2415 2415 2410 44
610 20250401 092500 28156468 2410 2415 2415 2410 409
611 20250401 092400 27169203 2415 2415 2415 2415 0
612 20250401 092300 27169203 2415 2415 2415 2415 4
613 20250401 092200 27159543 2410 2415 2415 2410 184
614 20250401 092100 26715343 2410 2415 2415 2410 221
615 20250401 092000 26181633 2420 2420 2420 2420 3
616 20250401 091900 26174373 2420 2425 2430 2420 435
617 20250401 091800 25118628 2425 2415 2425 2415 327
618 20250401 091700 24328903 2415 2415 2415 2415 9
619 20250401 091600 24307168 2415 2415 2420 2415 1643
620 20250401 091500 20331163 2420 2410 2420 2405 571
621 20250401 091400 18951528 2410 2410 2410 2410 13
622 20250401 091300 18920198 2415 2405 2415 2405 61
623 20250401 091200 18773478 2415 2415 2415 2415 1
624 20250401 091100 18771063 2415 2415 2415 2415 33
625 20250401 091000 18691368 2415 2410 2420 2410 3335
626 20250401 090900 10634555 2415 2415 2415 2415 79
627 20250401 090800 10443770 2415 2410 2415 2405 1048
628 20250401 090700 7914600 2400 2400 2400 2400 0
629 20250401 090600 7914600 2400 2400 2410 2400 253
630 20250401 090500 7306400 2400 2400 2400 2400 1
631 20250401 090400 7304000 2395 2395 2395 2395 0
632 20250401 090300 7304000 2395 2395 2395 2395 240
633 20250401 090200 6729200 2395 2395 2395 2395 2
634 20250401 090100 6724410 2415 2405 2430 2385 722
635 20250401 090000 4985635 2400 2375 2400 2375 2095

1
038110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41169370,0,101070803350,0.00
20250327,0,41169370,0,106011127750,0.00
20250326,0,41169370,0,109510524200,0.00
20250325,0,41169370,0,109922217900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41169370 0 101070803350 0.00
3 20250327 0 41169370 0 106011127750 0.00
4 20250326 0 41169370 0 109510524200 0.00
5 20250325 0 41169370 0 109922217900 0.00