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

641
045060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,31326720,2465,2465,2465,2465,163
20250401,193800,31326720,2465,2465,2465,2465,0
20250401,193700,31326720,2465,2465,2465,2465,0
20250401,193600,31326720,2465,2465,2465,2465,0
20250401,193500,31326720,2465,2465,2465,2465,0
20250401,193400,31326720,2465,2465,2465,2465,0
20250401,193300,31326720,2465,2465,2465,2465,0
20250401,193200,31326720,2465,2465,2465,2465,0
20250401,193100,31326720,2465,2465,2465,2465,0
20250401,193000,31326720,2465,2465,2465,2465,0
20250401,192900,31326720,2465,2465,2465,2465,0
20250401,192800,31326720,2465,2465,2465,2465,0
20250401,192700,31326720,2465,2465,2465,2465,0
20250401,192600,31326720,2465,2465,2465,2465,0
20250401,192500,31326720,2465,2465,2465,2465,0
20250401,192400,31326720,2465,2465,2465,2465,0
20250401,192300,31326720,2465,2465,2465,2465,0
20250401,192200,31326720,2465,2465,2465,2465,0
20250401,192100,31326720,2465,2465,2465,2465,0
20250401,192000,31326720,2465,2465,2465,2465,0
20250401,191900,31326720,2465,2465,2465,2465,0
20250401,191800,31326720,2465,2465,2465,2465,0
20250401,191700,31326720,2465,2465,2465,2465,0
20250401,191600,31326720,2465,2465,2465,2465,0
20250401,191500,31326720,2465,2465,2465,2465,0
20250401,191400,31326720,2465,2465,2465,2465,0
20250401,191300,31326720,2465,2465,2465,2465,0
20250401,191200,31326720,2465,2465,2465,2465,0
20250401,191100,31326720,2465,2465,2465,2465,0
20250401,191000,31326720,2465,2465,2465,2465,0
20250401,190900,31326720,2465,2465,2465,2465,163
20250401,190800,31326720,2465,2465,2465,2465,0
20250401,190700,31326720,2465,2465,2465,2465,0
20250401,190600,31326720,2465,2465,2465,2465,0
20250401,190500,31326720,2465,2465,2465,2465,0
20250401,190400,31326720,2465,2465,2465,2465,0
20250401,190300,31326720,2465,2465,2465,2465,0
20250401,190200,31326720,2465,2465,2465,2465,0
20250401,190100,31326720,2465,2465,2465,2465,0
20250401,190000,31326720,2465,2465,2465,2465,0
20250401,185900,31326720,2465,2465,2465,2465,0
20250401,185800,31326720,2465,2465,2465,2465,0
20250401,185700,31326720,2465,2465,2465,2465,0
20250401,185600,31326720,2465,2465,2465,2465,0
20250401,185500,31326720,2465,2465,2465,2465,0
20250401,185400,31326720,2465,2465,2465,2465,0
20250401,185300,31326720,2465,2465,2465,2465,0
20250401,185200,31326720,2465,2465,2465,2465,0
20250401,185100,31326720,2465,2465,2465,2465,0
20250401,185000,31326720,2465,2465,2465,2465,0
20250401,184900,31326720,2465,2465,2465,2465,0
20250401,184800,31326720,2465,2465,2465,2465,0
20250401,184700,31326720,2465,2465,2465,2465,0
20250401,184600,31326720,2465,2465,2465,2465,0
20250401,184500,31326720,2465,2465,2465,2465,0
20250401,184400,31326720,2465,2465,2465,2465,0
20250401,184300,31326720,2465,2465,2465,2465,0
20250401,184200,31326720,2465,2465,2465,2465,0
20250401,184100,31326720,2465,2465,2465,2465,0
20250401,184000,31326720,2465,2465,2465,2465,0
20250401,183900,31326720,2465,2465,2465,2465,163
20250401,183800,31326720,2465,2465,2465,2465,0
20250401,183700,31326720,2465,2465,2465,2465,0
20250401,183600,31326720,2465,2465,2465,2465,0
20250401,183500,31326720,2465,2465,2465,2465,0
20250401,183400,31326720,2465,2465,2465,2465,0
20250401,183300,31326720,2465,2465,2465,2465,0
20250401,183200,31326720,2465,2465,2465,2465,0
20250401,183100,31326720,2465,2465,2465,2465,0
20250401,183000,31326720,2465,2465,2465,2465,0
20250401,182900,31326720,2465,2465,2465,2465,0
20250401,182800,31326720,2465,2465,2465,2465,0
20250401,182700,31326720,2465,2465,2465,2465,0
20250401,182600,31326720,2465,2465,2465,2465,0
20250401,182500,31326720,2465,2465,2465,2465,0
20250401,182400,31326720,2465,2465,2465,2465,0
20250401,182300,31326720,2465,2465,2465,2465,0
20250401,182200,31326720,2465,2465,2465,2465,0
20250401,182100,31326720,2465,2465,2465,2465,0
20250401,182000,31326720,2465,2465,2465,2465,0
20250401,181900,31326720,2465,2465,2465,2465,0
20250401,181800,31326720,2465,2465,2465,2465,0
20250401,181700,31326720,2465,2465,2465,2465,0
20250401,181600,31326720,2465,2465,2465,2465,0
20250401,181500,31326720,2465,2465,2465,2465,0
20250401,181400,31326720,2465,2465,2465,2465,0
20250401,181300,31326720,2465,2465,2465,2465,0
20250401,181200,31326720,2465,2465,2465,2465,0
20250401,181100,31326720,2465,2465,2465,2465,0
20250401,181000,31326720,2465,2465,2465,2465,0
20250401,180900,31326720,2465,2465,2465,2465,163
20250401,180800,31326720,2465,2465,2465,2465,0
20250401,180700,31326720,2465,2465,2465,2465,0
20250401,180600,31326720,2465,2465,2465,2465,0
20250401,180500,31326720,2465,2465,2465,2465,0
20250401,180400,31326720,2465,2465,2465,2465,0
20250401,180300,31326720,2465,2465,2465,2465,0
20250401,180200,31326720,2465,2465,2465,2465,0
20250401,180100,31326720,2465,2465,2465,2465,0
20250401,180000,31326720,2465,2465,2465,2465,0
20250401,175900,31326720,2465,2465,2465,2465,0
20250401,175800,31326720,2465,2465,2465,2465,0
20250401,175700,31326720,2465,2465,2465,2465,0
20250401,175600,31326720,2465,2465,2465,2465,0
20250401,175500,31326720,2465,2465,2465,2465,0
20250401,175400,31326720,2465,2465,2465,2465,0
20250401,175300,31326720,2465,2465,2465,2465,0
20250401,175200,31326720,2465,2465,2465,2465,0
20250401,175100,31326720,2465,2465,2465,2465,0
20250401,175000,31326720,2465,2465,2465,2465,0
20250401,174900,31326720,2465,2465,2465,2465,0
20250401,174800,31326720,2465,2465,2465,2465,0
20250401,174700,31326720,2465,2465,2465,2465,0
20250401,174600,31326720,2465,2465,2465,2465,0
20250401,174500,31326720,2465,2465,2465,2465,0
20250401,174400,31326720,2465,2465,2465,2465,0
20250401,174300,31326720,2465,2465,2465,2465,0
20250401,174200,31326720,2465,2465,2465,2465,0
20250401,174100,31326720,2465,2465,2465,2465,0
20250401,174000,31326720,2465,2465,2465,2465,0
20250401,173900,31326720,2465,2465,2465,2465,163
20250401,173800,31326720,2465,2465,2465,2465,0
20250401,173700,31326720,2465,2465,2465,2465,0
20250401,173600,31326720,2465,2465,2465,2465,0
20250401,173500,31326720,2465,2465,2465,2465,0
20250401,173400,31326720,2465,2465,2465,2465,0
20250401,173300,31326720,2465,2465,2465,2465,0
20250401,173200,31326720,2465,2465,2465,2465,0
20250401,173100,31326720,2465,2465,2465,2465,0
20250401,173000,31326720,2465,2465,2465,2465,0
20250401,172900,31326720,2465,2465,2465,2465,0
20250401,172800,31326720,2465,2465,2465,2465,0
20250401,172700,31326720,2465,2465,2465,2465,0
20250401,172600,31326720,2465,2465,2465,2465,0
20250401,172500,31326720,2465,2465,2465,2465,0
20250401,172400,31326720,2465,2465,2465,2465,0
20250401,172300,31326720,2465,2465,2465,2465,0
20250401,172200,31326720,2465,2465,2465,2465,0
20250401,172100,31326720,2465,2465,2465,2465,0
20250401,172000,31326720,2465,2465,2465,2465,0
20250401,171900,31326720,2465,2465,2465,2465,0
20250401,171800,31326720,2465,2465,2465,2465,0
20250401,171700,31326720,2465,2465,2465,2465,0
20250401,171600,31326720,2465,2465,2465,2465,0
20250401,171500,31326720,2465,2465,2465,2465,0
20250401,171400,31326720,2465,2465,2465,2465,0
20250401,171300,31326720,2465,2465,2465,2465,0
20250401,171200,31326720,2465,2465,2465,2465,0
20250401,171100,31326720,2465,2465,2465,2465,0
20250401,171000,31326720,2465,2465,2465,2465,0
20250401,170900,31326720,2465,2465,2465,2465,163
20250401,170800,31326720,2465,2465,2465,2465,0
20250401,170700,31326720,2465,2465,2465,2465,0
20250401,170600,31326720,2465,2465,2465,2465,0
20250401,170500,31326720,2465,2465,2465,2465,0
20250401,170400,31326720,2465,2465,2465,2465,0
20250401,170300,31326720,2465,2465,2465,2465,0
20250401,170200,31326720,2465,2465,2465,2465,0
20250401,170100,31326720,2465,2465,2465,2465,0
20250401,170000,31326720,2465,2465,2465,2465,0
20250401,165900,31326720,2465,2465,2465,2465,0
20250401,165800,31326720,2465,2465,2465,2465,0
20250401,165700,31326720,2465,2465,2465,2465,0
20250401,165600,31326720,2465,2465,2465,2465,0
20250401,165500,31326720,2465,2465,2465,2465,0
20250401,165400,31326720,2465,2465,2465,2465,0
20250401,165300,31326720,2465,2465,2465,2465,0
20250401,165200,31326720,2465,2465,2465,2465,0
20250401,165100,31326720,2465,2465,2465,2465,0
20250401,165000,31326720,2465,2465,2465,2465,0
20250401,164900,31326720,2465,2465,2465,2465,0
20250401,164800,31326720,2465,2465,2465,2465,0
20250401,164700,31326720,2465,2465,2465,2465,0
20250401,164600,31326720,2465,2465,2465,2465,0
20250401,164500,31326720,2465,2465,2465,2465,0
20250401,164400,31326720,2465,2465,2465,2465,0
20250401,164300,31326720,2465,2465,2465,2465,0
20250401,164200,31326720,2465,2465,2465,2465,0
20250401,164100,31326720,2465,2465,2465,2465,0
20250401,164000,31326720,2465,2465,2465,2465,0
20250401,163900,31326720,2465,2465,2465,2465,163
20250401,163800,31326720,2465,2465,2465,2465,0
20250401,163700,31326720,2465,2465,2465,2465,0
20250401,163600,31326720,2465,2465,2465,2465,0
20250401,163500,31326720,2465,2465,2465,2465,0
20250401,163400,31326720,2465,2465,2465,2465,0
20250401,163300,31326720,2465,2465,2465,2465,0
20250401,163200,31326720,2465,2465,2465,2465,0
20250401,163100,31326720,2465,2465,2465,2465,0
20250401,163000,31326720,2465,2465,2465,2465,0
20250401,162900,31326720,2465,2465,2465,2465,0
20250401,162800,31326720,2465,2465,2465,2465,0
20250401,162700,31326720,2465,2465,2465,2465,0
20250401,162600,31326720,2465,2465,2465,2465,0
20250401,162500,31326720,2465,2465,2465,2465,0
20250401,162400,31326720,2465,2465,2465,2465,0
20250401,162300,31326720,2465,2465,2465,2465,0
20250401,162200,31326720,2465,2465,2465,2465,0
20250401,162100,31326720,2465,2465,2465,2465,0
20250401,162000,31326720,2465,2465,2465,2465,0
20250401,161900,31326720,2465,2465,2465,2465,0
20250401,161800,31326720,2465,2465,2465,2465,0
20250401,161700,31326720,2465,2465,2465,2465,0
20250401,161600,31326720,2465,2465,2465,2465,0
20250401,161500,31326720,2465,2465,2465,2465,0
20250401,161400,31326720,2465,2465,2465,2465,0
20250401,161300,31326720,2465,2465,2465,2465,0
20250401,161200,31326720,2465,2465,2465,2465,0
20250401,161100,31326720,2465,2465,2465,2465,0
20250401,161000,31326720,2465,2465,2465,2465,0
20250401,160900,31326720,2465,2465,2465,2465,163
20250401,160800,31326720,2465,2465,2465,2465,0
20250401,160700,31326720,2465,2465,2465,2465,0
20250401,160600,31326720,2465,2465,2465,2465,0
20250401,160500,31326720,2465,2465,2465,2465,0
20250401,160400,31326720,2465,2465,2465,2465,0
20250401,160300,31326720,2465,2465,2465,2465,0
20250401,160200,31326720,2465,2465,2465,2465,0
20250401,160100,31326720,2465,2465,2465,2465,0
20250401,160000,31326720,2465,2465,2465,2465,0
20250401,155900,31326720,2465,2465,2465,2465,0
20250401,155800,31326720,2465,2465,2465,2465,0
20250401,155700,31326720,2465,2465,2465,2465,0
20250401,155600,31326720,2465,2465,2465,2465,0
20250401,155500,31326720,2465,2465,2465,2465,0
20250401,155400,31326720,2465,2465,2465,2465,0
20250401,155300,31326720,2465,2465,2465,2465,0
20250401,155200,31326720,2465,2465,2465,2465,0
20250401,155100,31326720,2465,2465,2465,2465,0
20250401,155000,31326720,2465,2465,2465,2465,0
20250401,154900,31326720,2465,2465,2465,2465,0
20250401,154800,31326720,2465,2465,2465,2465,0
20250401,154700,31326720,2465,2465,2465,2465,0
20250401,154600,31326720,2465,2465,2465,2465,0
20250401,154500,31326720,2465,2465,2465,2465,0
20250401,154400,31326720,2465,2465,2465,2465,0
20250401,154300,31326720,2465,2465,2465,2465,0
20250401,154200,31326720,2465,2465,2465,2465,0
20250401,154100,31326720,2465,2465,2465,2465,0
20250401,154000,31326720,2465,2465,2465,2465,0
20250401,153900,31326720,2465,2465,2465,2465,163
20250401,153800,31326720,2465,2465,2465,2465,0
20250401,153700,31326720,2465,2465,2465,2465,0
20250401,153600,31326720,2465,2465,2465,2465,0
20250401,153500,31326720,2465,2465,2465,2465,0
20250401,153400,31326720,2465,2465,2465,2465,0
20250401,153300,31326720,2465,2465,2465,2465,0
20250401,153200,31326720,2465,2465,2465,2465,0
20250401,153100,31326720,2465,2465,2465,2465,0
20250401,153000,31326720,2465,2465,2465,2465,163
20250401,152900,30924925,2470,2470,2470,2470,0
20250401,152800,30924925,2470,2470,2470,2470,0
20250401,152700,30924925,2470,2470,2470,2470,0
20250401,152600,30924925,2470,2470,2470,2470,0
20250401,152500,30924925,2470,2470,2470,2470,0
20250401,152400,30924925,2470,2470,2470,2470,0
20250401,152300,30924925,2470,2470,2470,2470,0
20250401,152200,30924925,2470,2470,2470,2470,0
20250401,152100,30924925,2470,2470,2470,2470,0
20250401,152000,30924925,2470,2470,2470,2470,0
20250401,151900,30924925,2470,2480,2480,2470,55
20250401,151800,30788540,2480,2480,2480,2480,6
20250401,151700,30773660,2480,2480,2480,2480,0
20250401,151600,30773660,2480,2475,2480,2475,507
20250401,151500,29518800,2470,2470,2470,2470,0
20250401,151400,29518800,2470,2470,2470,2470,0
20250401,151300,29518800,2470,2470,2470,2470,0
20250401,151200,29518800,2470,2470,2470,2470,0
20250401,151100,29518800,2470,2470,2470,2470,0
20250401,151000,29518800,2470,2470,2470,2470,0
20250401,150900,29518800,2470,2470,2470,2470,0
20250401,150800,29518800,2470,2470,2470,2470,0
20250401,150700,29518800,2470,2470,2470,2470,0
20250401,150600,29518800,2470,2470,2470,2470,0
20250401,150500,29518800,2470,2470,2470,2470,0
20250401,150400,29518800,2470,2470,2470,2470,0
20250401,150300,29518800,2470,2470,2470,2470,0
20250401,150200,29518800,2470,2470,2470,2470,0
20250401,150100,29518800,2470,2470,2470,2470,0
20250401,150000,29518800,2470,2470,2470,2470,2
20250401,145900,29513860,2470,2470,2470,2470,0
20250401,145800,29513860,2470,2470,2470,2470,2
20250401,145700,29508920,2475,2475,2475,2475,2
20250401,145600,29503970,2480,2475,2480,2475,13
20250401,145500,29471740,2475,2475,2475,2475,0
20250401,145400,29471740,2475,2480,2480,2475,4
20250401,145300,29461830,2475,2480,2480,2475,26
20250401,145200,29397360,2475,2475,2475,2475,2
20250401,145100,29392410,2475,2475,2475,2475,0
20250401,145000,29392410,2475,2480,2480,2475,3
20250401,144900,29384980,2480,2475,2480,2475,54
20250401,144800,29251070,2480,2480,2480,2475,9
20250401,144700,29228775,2475,2475,2475,2475,0
20250401,144600,29228775,2475,2475,2475,2475,2
20250401,144500,29223825,2475,2475,2475,2475,2
20250401,144400,29218875,2475,2475,2475,2475,2
20250401,144300,29213925,2475,2475,2475,2475,0
20250401,144200,29213925,2475,2475,2475,2475,2
20250401,144100,29208975,2475,2470,2475,2470,4
20250401,144000,29199085,2470,2470,2470,2470,2
20250401,143900,29194145,2470,2470,2470,2470,0
20250401,143800,29194145,2470,2470,2470,2470,2
20250401,143700,29189205,2465,2465,2465,2465,2
20250401,143600,29184275,2465,2465,2465,2465,2
20250401,143500,29179345,2470,2470,2470,2470,0
20250401,143400,29179345,2470,2470,2470,2470,2
20250401,143300,29174405,2475,2480,2480,2475,3
20250401,143200,29166975,2475,2475,2475,2475,2
20250401,143100,29162025,2475,2475,2475,2475,9
20250401,143000,29139750,2470,2475,2475,2470,22
20250401,142900,29085310,2475,2480,2480,2475,92
20250401,142800,28857160,2485,2485,2485,2480,15
20250401,142700,28819895,2485,2480,2485,2480,14
20250401,142600,28785115,2485,2485,2485,2485,4
20250401,142500,28775175,2480,2480,2480,2480,2
20250401,142400,28770215,2480,2480,2480,2480,2
20250401,142300,28765255,2480,2480,2480,2480,2
20250401,142200,28760295,2480,2480,2480,2480,0
20250401,142100,28760295,2480,2480,2480,2480,2
20250401,142000,28755335,2480,2480,2480,2480,7
20250401,141900,28737975,2480,2480,2480,2480,2
20250401,141800,28733015,2480,2480,2480,2480,0
20250401,141700,28733015,2480,2480,2480,2480,2
20250401,141600,28728055,2485,2485,2485,2480,28
20250401,141500,28658485,2480,2480,2480,2480,2
20250401,141400,28653525,2485,2485,2485,2485,3
20250401,141300,28646070,2480,2480,2480,2480,2
20250401,141200,28641110,2480,2480,2480,2480,2
20250401,141100,28636150,2485,2480,2485,2480,36
20250401,141000,28546810,2480,2480,2480,2480,0
20250401,140900,28546810,2480,2480,2480,2480,2
20250401,140800,28541850,2485,2480,2485,2480,3
20250401,140700,28534405,2480,2480,2480,2480,2
20250401,140600,28529445,2475,2475,2475,2475,0
20250401,140500,28529445,2475,2480,2480,2475,3
20250401,140400,28522015,2475,2475,2475,2475,2
20250401,140300,28517065,2475,2475,2475,2475,2
20250401,140200,28512115,2480,2480,2480,2480,0
20250401,140100,28512115,2480,2480,2480,2480,1
20250401,140000,28509635,2480,2480,2480,2480,2
20250401,135900,28504675,2480,2485,2485,2480,4
20250401,135800,28494745,2480,2480,2480,2480,7
20250401,135700,28477385,2475,2475,2475,2475,2
20250401,135600,28472435,2475,2475,2475,2475,2
20250401,135500,28467485,2475,2475,2475,2475,2
20250401,135400,28462535,2475,2475,2475,2475,0
20250401,135300,28462535,2475,2475,2475,2475,2
20250401,135200,28457585,2475,2475,2475,2475,2
20250401,135100,28452635,2480,2480,2480,2475,23
20250401,135000,28395605,2475,2475,2475,2475,2
20250401,134900,28390655,2470,2470,2470,2470,0
20250401,134800,28390655,2470,2470,2470,2470,2
20250401,134700,28385715,2475,2475,2475,2475,2
20250401,134600,28380765,2475,2475,2475,2475,2
20250401,134500,28375815,2475,2475,2475,2475,0
20250401,134400,28375815,2475,2475,2475,2475,2
20250401,134300,28370865,2475,2475,2475,2475,2
20250401,134200,28365915,2480,2475,2480,2475,4
20250401,134100,28356005,2475,2475,2475,2475,0
20250401,134000,28356005,2475,2480,2480,2475,5
20250401,133900,28343615,2480,2480,2480,2480,2
20250401,133800,28338655,2480,2480,2480,2480,2
20250401,133700,28333695,2480,2480,2480,2480,0
20250401,133600,28333695,2480,2485,2485,2480,14
20250401,133500,28298915,2480,2480,2480,2480,2
20250401,133400,28293955,2480,2480,2480,2480,2
20250401,133300,28288995,2480,2480,2480,2480,0
20250401,133200,28288995,2480,2480,2480,2480,3
20250401,133100,28281555,2480,2480,2480,2480,1
20250401,133000,28279075,2480,2480,2480,2480,2
20250401,132900,28274115,2480,2480,2480,2480,0
20250401,132800,28274115,2480,2480,2480,2480,2
20250401,132700,28269155,2480,2480,2480,2480,2
20250401,132600,28264195,2480,2475,2480,2475,13
20250401,132500,28231965,2485,2485,2485,2485,2
20250401,132400,28226995,2475,2470,2475,2465,102
20250401,132300,27975295,2470,2470,2470,2470,2
20250401,132200,27970355,2470,2470,2470,2470,2
20250401,132100,27965415,2470,2470,2470,2470,0
20250401,132000,27965415,2470,2470,2470,2470,2
20250401,131900,27960475,2470,2470,2470,2470,2
20250401,131800,27955535,2470,2465,2470,2465,9
20250401,131700,27933315,2470,2470,2470,2470,79
20250401,131600,27738185,2465,2465,2465,2465,0
20250401,131500,27738185,2465,2465,2465,2465,36
20250401,131400,27649445,2465,2465,2465,2465,2
20250401,131300,27644515,2465,2465,2465,2465,2
20250401,131200,27639585,2465,2465,2465,2465,0
20250401,131100,27639585,2465,2465,2465,2465,2
20250401,131000,27634655,2465,2465,2465,2465,2
20250401,130900,27629725,2470,2470,2470,2470,2
20250401,130800,27624785,2480,2480,2480,2480,2
20250401,130700,27619825,2470,2470,2470,2470,2
20250401,130600,27614885,2470,2470,2470,2470,2
20250401,130500,27609945,2470,2470,2470,2470,2
20250401,130400,27605005,2470,2470,2470,2470,0
20250401,130300,27605005,2470,2470,2470,2470,2
20250401,130200,27600065,2470,2480,2480,2470,3
20250401,130100,27592645,2475,2475,2475,2475,4
20250401,130000,27582745,2475,2475,2475,2475,0
20250401,125900,27582745,2475,2475,2475,2475,3
20250401,125800,27575320,2470,2470,2470,2470,2
20250401,125700,27570380,2470,2470,2470,2470,2
20250401,125600,27565440,2470,2470,2470,2470,0
20250401,125500,27565440,2470,2470,2470,2470,2
20250401,125400,27560500,2470,2470,2470,2470,2
20250401,125300,27555560,2475,2475,2475,2475,1
20250401,125200,27553085,2475,2475,2475,2475,0
20250401,125100,27553085,2475,2480,2480,2475,4
20250401,125000,27543175,2475,2475,2475,2475,2
20250401,124900,27538225,2475,2475,2475,2475,2
20250401,124800,27533275,2475,2475,2475,2475,0
20250401,124700,27533275,2475,2475,2475,2475,2
20250401,124600,27528325,2475,2475,2475,2475,2
20250401,124500,27523375,2475,2475,2475,2475,2
20250401,124400,27518425,2475,2475,2475,2475,0
20250401,124300,27518425,2475,2485,2485,2475,4
20250401,124200,27508505,2475,2475,2475,2475,2
20250401,124100,27503555,2475,2475,2475,2475,2
20250401,124000,27498605,2485,2470,2485,2470,3
20250401,123900,27491180,2470,2470,2470,2470,1
20250401,123800,27488710,2465,2465,2465,2465,2
20250401,123700,27483780,2465,2485,2485,2465,12
20250401,123600,27454000,2480,2465,2480,2465,253
20250401,123500,26826605,2465,2465,2465,2465,0
20250401,123400,26826605,2465,2480,2480,2465,84
20250401,123300,26618315,2465,2470,2475,2465,429
20250401,123200,25558345,2465,2465,2465,2465,2
20250401,123100,25553415,2470,2470,2470,2470,12
20250401,123000,25523775,2465,2465,2465,2465,2
20250401,122900,25518845,2465,2465,2465,2465,2
20250401,122800,25513915,2470,2465,2470,2465,3
20250401,122700,25506515,2470,2470,2470,2470,12
20250401,122600,25476875,2465,2470,2470,2465,40
20250401,122500,25378085,2470,2470,2470,2470,2
20250401,122400,25373145,2470,2470,2470,2470,2
20250401,122300,25368205,2475,2475,2475,2475,12
20250401,122200,25338505,2470,2475,2475,2470,1302
20250401,122100,22116065,2470,2470,2470,2470,2
20250401,122000,22111125,2470,2470,2470,2470,2
20250401,121900,22106185,2470,2470,2470,2470,0
20250401,121800,22106185,2470,2470,2470,2470,2
20250401,121700,22101245,2470,2475,2475,2470,16
20250401,121600,22061655,2470,2470,2470,2470,2
20250401,121500,22056715,2470,2470,2470,2470,0
20250401,121400,22056715,2470,2470,2470,2470,2
20250401,121300,22051775,2470,2470,2470,2470,2
20250401,121200,22046835,2470,2475,2475,2470,14
20250401,121100,22012195,2470,2470,2470,2470,0
20250401,121000,22012195,2470,2470,2470,2470,2
20250401,120900,22007255,2470,2470,2470,2470,2
20250401,120800,22002315,2475,2470,2475,2470,14
20250401,120700,21967675,2475,2470,2475,2470,3
20250401,120600,21960260,2470,2470,2470,2470,0
20250401,120500,21960260,2470,2470,2470,2470,16
20250401,120400,21920740,2465,2465,2465,2465,2
20250401,120300,21915810,2465,2465,2465,2465,2
20250401,120200,21910880,2470,2470,2470,2470,0
20250401,120100,21910880,2470,2470,2470,2470,2
20250401,120000,21905940,2465,2475,2475,2465,4
20250401,115900,21896060,2465,2465,2465,2465,2
20250401,115800,21891130,2465,2465,2465,2465,0
20250401,115700,21891130,2465,2470,2470,2465,14
20250401,115600,21856560,2465,2465,2465,2465,2
20250401,115500,21851630,2465,2465,2465,2465,6
20250401,115400,21836840,2465,2465,2465,2465,0
20250401,115300,21836840,2465,2460,2465,2460,3
20250401,115200,21829455,2460,2460,2460,2460,2
20250401,115100,21824535,2460,2460,2460,2460,2
20250401,115000,21819615,2460,2460,2460,2460,464
20250401,114900,20678175,2455,2460,2460,2455,7
20250401,114800,20660965,2455,2460,2460,2455,7
20250401,114700,20643755,2455,2455,2455,2455,2
20250401,114600,20638845,2455,2455,2455,2455,0
20250401,114500,20638845,2455,2455,2455,2455,2
20250401,114400,20633935,2455,2455,2455,2455,2
20250401,114300,20629025,2460,2455,2460,2455,4
20250401,114200,20619195,2455,2455,2455,2455,0
20250401,114100,20619195,2455,2460,2460,2455,212
20250401,114000,20097685,2455,2455,2455,2455,2
20250401,113900,20092775,2455,2455,2455,2455,2
20250401,113800,20087865,2455,2455,2455,2455,0
20250401,113700,20087865,2455,2455,2455,2455,2
20250401,113600,20082955,2455,2457,2460,2455,102
20250401,113500,19832315,2457,2455,2457,2455,12
20250401,113400,19802835,2455,2455,2455,2455,0
20250401,113300,19802835,2455,2455,2455,2455,2
20250401,113200,19797925,2455,2457,2457,2455,64
20250401,113100,19640681,2455,2455,2455,2455,2
20250401,113000,19635771,2455,2455,2455,2455,2
20250401,112900,19630861,2455,2455,2455,2455,0
20250401,112800,19630861,2455,2457,2457,2455,14
20250401,112700,19596467,2460,2460,2460,2460,246
20250401,112600,18991307,2462,2460,2462,2460,304
20250401,112500,18242863,2460,2460,2460,2460,0
20250401,112400,18242863,2460,2460,2460,2460,2
20250401,112300,18237943,2460,2460,2460,2460,2
20250401,112200,18233023,2460,2460,2460,2460,2
20250401,112100,18228103,2462,2462,2462,2462,12
20250401,112000,18198559,2465,2465,2465,2465,1
20250401,111900,18196094,2465,2465,2465,2465,2
20250401,111800,18191164,2465,2465,2465,2465,2
20250401,111700,18186234,2465,2465,2465,2465,0
20250401,111600,18186234,2465,2470,2470,2465,14
20250401,111500,18151664,2465,2465,2465,2465,2
20250401,111400,18146734,2465,2465,2465,2465,2
20250401,111300,18141804,2465,2465,2465,2465,0
20250401,111200,18141804,2465,2465,2465,2465,2
20250401,111100,18136874,2460,2460,2460,2460,2
20250401,111000,18131954,2460,2460,2460,2460,2
20250401,110900,18127034,2475,2475,2475,2475,2
20250401,110800,18122084,2455,2455,2455,2455,2
20250401,110700,18117174,2450,2465,2465,2450,353
20250401,110600,17247059,2450,2450,2450,2450,2
20250401,110500,17242159,2450,2450,2450,2450,0
20250401,110400,17242159,2450,2450,2450,2450,2
20250401,110300,17237259,2450,2450,2450,2450,2
20250401,110200,17232359,2460,2460,2460,2460,2
20250401,110100,17227439,2455,2455,2455,2455,2
20250401,110000,17222529,2455,2455,2455,2455,0
20250401,105900,17222529,2455,2455,2455,2455,2
20250401,105800,17217619,2465,2450,2465,2450,84
20250401,105700,17010589,2450,2450,2450,2450,2
20250401,105600,17005689,2450,2450,2450,2450,0
20250401,105500,17005689,2450,2450,2450,2450,2
20250401,105400,17000789,2450,2450,2450,2450,2
20250401,105300,16995889,2450,2450,2450,2450,2
20250401,105200,16990989,2465,2465,2465,2465,2
20250401,105100,16986059,2450,2450,2450,2450,2
20250401,105000,16981159,2450,2450,2450,2450,2
20250401,104900,16976259,2450,2450,2450,2450,2
20250401,104800,16971359,2450,2450,2450,2450,0
20250401,104700,16971359,2450,2450,2450,2450,2
20250401,104600,16966459,2445,2445,2465,2445,4
20250401,104500,16956659,2445,2445,2445,2445,2
20250401,104400,16951769,2450,2450,2450,2450,0
20250401,104300,16951769,2450,2445,2450,2445,3
20250401,104200,16944429,2445,2445,2445,2445,2
20250401,104100,16939539,2445,2445,2445,2445,2
20250401,104000,16934649,2445,2445,2445,2445,0
20250401,103900,16934649,2445,2445,2445,2445,2
20250401,103800,16929759,2445,2445,2445,2445,2
20250401,103700,16924869,2450,2450,2450,2450,1
20250401,103600,16922419,2450,2450,2450,2450,0
20250401,103500,16922419,2450,2465,2465,2450,4
20250401,103400,16912589,2445,2445,2445,2445,2
20250401,103300,16907699,2445,2445,2445,2445,2
20250401,103200,16902809,2450,2450,2450,2450,0
20250401,103100,16902809,2450,2450,2450,2450,2
20250401,103000,16897909,2450,2450,2450,2450,2
20250401,102900,16893009,2450,2450,2450,2450,2
20250401,102800,16888109,2465,2465,2465,2465,30
20250401,102700,16814159,2450,2460,2465,2450,122
20250401,102600,16513469,2465,2450,2465,2450,202
20250401,102500,16015569,2450,2450,2450,2450,2
20250401,102400,16010669,2450,2450,2450,2450,2
20250401,102300,16005769,2475,2450,2475,2450,115
20250401,102200,15723694,2450,2450,2450,2450,2
20250401,102100,15718794,2450,2450,2450,2450,2
20250401,102000,15713894,2450,2450,2450,2450,2
20250401,101900,15708994,2445,2445,2445,2445,0
20250401,101800,15708994,2445,2470,2470,2445,4
20250401,101700,15699164,2445,2445,2445,2445,2
20250401,101600,15694274,2450,2450,2450,2450,2
20250401,101500,15689374,2450,2450,2450,2450,0
20250401,101400,15689374,2450,2450,2450,2450,2
20250401,101300,15684474,2450,2450,2450,2450,2
20250401,101200,15679574,2445,2450,2470,2445,171
20250401,101100,15261384,2450,2450,2450,2450,0
20250401,101000,15261384,2450,2450,2450,2450,2
20250401,100900,15256484,2445,2445,2445,2445,2
20250401,100800,15251594,2445,2445,2445,2445,2
20250401,100700,15246704,2445,2445,2445,2445,0
20250401,100600,15246704,2445,2450,2450,2445,1667
20250401,100500,11170564,2450,2450,2450,2450,2
20250401,100400,11165664,2450,2450,2450,2450,2
20250401,100300,11160764,2450,2450,2450,2450,0
20250401,100200,11160764,2450,2450,2450,2450,2
20250401,100100,11155864,2450,2465,2465,2450,5
20250401,100000,11143569,2450,2450,2450,2450,2
20250401,095900,11138669,2450,2450,2450,2450,0
20250401,095800,11138669,2450,2455,2455,2450,16
20250401,095700,11099399,2455,2460,2480,2455,360
20250401,095600,10213689,2460,2460,2460,2460,3
20250401,095500,10206309,2460,2460,2460,2460,0
20250401,095400,10206309,2460,2460,2460,2460,1
20250401,095300,10203849,2467,2467,2467,2467,117
20250401,095200,9915210,2450,2450,2450,2450,2
20250401,095100,9910310,2455,2455,2455,2455,5
20250401,095000,9898035,2455,2460,2480,2450,1129
20250401,094900,7131025,2460,2485,2485,2460,3
20250401,094800,7123620,2460,2485,2485,2460,3
20250401,094700,7116215,2460,2460,2460,2460,2
20250401,094600,7111295,2460,2460,2460,2460,0
20250401,094500,7111295,2460,2460,2460,2460,2
20250401,094400,7106375,2460,2485,2490,2460,4
20250401,094300,7096480,2460,2460,2460,2460,2
20250401,094200,7091560,2490,2465,2490,2465,300
20250401,094100,6349695,2450,2450,2450,2450,2
20250401,094000,6344795,2450,2450,2450,2450,2
20250401,093900,6339895,2440,2445,2450,2440,402
20250401,093800,5357815,2445,2445,2445,2445,0
20250401,093700,5357815,2445,2445,2445,2445,2
20250401,093600,5352925,2445,2445,2445,2445,2
20250401,093500,5348035,2445,2450,2450,2445,574
20250401,093400,3944515,2450,2450,2450,2450,100
20250401,093300,3699515,2450,2450,2450,2450,2
20250401,093200,3694615,2450,2450,2450,2450,2
20250401,093100,3689715,2450,2450,2450,2450,2
20250401,093000,3684815,2450,2450,2450,2450,0
20250401,092900,3684815,2450,2450,2450,2450,2
20250401,092800,3679915,2455,2455,2455,2455,2
20250401,092700,3675005,2455,2455,2455,2455,2
20250401,092600,3670095,2455,2455,2455,2455,0
20250401,092500,3670095,2455,2455,2455,2455,2
20250401,092400,3665185,2455,2455,2455,2455,2
20250401,092300,3660275,2455,2455,2455,2455,292
20250401,092200,2943415,2450,2450,2450,2450,0
20250401,092100,2943415,2450,2450,2450,2450,1102
20250401,092000,243515,2450,2450,2450,2450,2
20250401,091900,238615,2450,2450,2450,2450,2
20250401,091800,233715,2465,2450,2465,2450,2
20250401,091700,228800,2455,2455,2455,2455,2
20250401,091600,223890,2455,2455,2455,2455,2
20250401,091500,218980,2455,2455,2455,2455,2
20250401,091400,214070,2450,2450,2450,2450,0
20250401,091300,214070,2450,2450,2450,2450,2
20250401,091200,209170,2455,2455,2455,2450,25
20250401,091100,147805,2455,2470,2470,2455,31
20250401,091000,71475,2460,2460,2460,2460,2
20250401,090900,66555,2465,2465,2465,2465,0
20250401,090800,66555,2465,2465,2465,2465,0
20250401,090700,66555,2465,2465,2465,2465,0
20250401,090600,66555,2465,2465,2465,2465,0
20250401,090500,66555,2465,2465,2465,2465,0
20250401,090400,66555,2465,2465,2465,2465,0
20250401,090300,66555,2465,2465,2465,2465,24
20250401,090200,7395,2465,2465,2465,2465,0
20250401,090100,7395,2465,2465,2465,2465,0
20250401,090000,7395,2465,2465,2465,2465,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 31326720 2465 2465 2465 2465 163
3 20250401 193800 31326720 2465 2465 2465 2465 0
4 20250401 193700 31326720 2465 2465 2465 2465 0
5 20250401 193600 31326720 2465 2465 2465 2465 0
6 20250401 193500 31326720 2465 2465 2465 2465 0
7 20250401 193400 31326720 2465 2465 2465 2465 0
8 20250401 193300 31326720 2465 2465 2465 2465 0
9 20250401 193200 31326720 2465 2465 2465 2465 0
10 20250401 193100 31326720 2465 2465 2465 2465 0
11 20250401 193000 31326720 2465 2465 2465 2465 0
12 20250401 192900 31326720 2465 2465 2465 2465 0
13 20250401 192800 31326720 2465 2465 2465 2465 0
14 20250401 192700 31326720 2465 2465 2465 2465 0
15 20250401 192600 31326720 2465 2465 2465 2465 0
16 20250401 192500 31326720 2465 2465 2465 2465 0
17 20250401 192400 31326720 2465 2465 2465 2465 0
18 20250401 192300 31326720 2465 2465 2465 2465 0
19 20250401 192200 31326720 2465 2465 2465 2465 0
20 20250401 192100 31326720 2465 2465 2465 2465 0
21 20250401 192000 31326720 2465 2465 2465 2465 0
22 20250401 191900 31326720 2465 2465 2465 2465 0
23 20250401 191800 31326720 2465 2465 2465 2465 0
24 20250401 191700 31326720 2465 2465 2465 2465 0
25 20250401 191600 31326720 2465 2465 2465 2465 0
26 20250401 191500 31326720 2465 2465 2465 2465 0
27 20250401 191400 31326720 2465 2465 2465 2465 0
28 20250401 191300 31326720 2465 2465 2465 2465 0
29 20250401 191200 31326720 2465 2465 2465 2465 0
30 20250401 191100 31326720 2465 2465 2465 2465 0
31 20250401 191000 31326720 2465 2465 2465 2465 0
32 20250401 190900 31326720 2465 2465 2465 2465 163
33 20250401 190800 31326720 2465 2465 2465 2465 0
34 20250401 190700 31326720 2465 2465 2465 2465 0
35 20250401 190600 31326720 2465 2465 2465 2465 0
36 20250401 190500 31326720 2465 2465 2465 2465 0
37 20250401 190400 31326720 2465 2465 2465 2465 0
38 20250401 190300 31326720 2465 2465 2465 2465 0
39 20250401 190200 31326720 2465 2465 2465 2465 0
40 20250401 190100 31326720 2465 2465 2465 2465 0
41 20250401 190000 31326720 2465 2465 2465 2465 0
42 20250401 185900 31326720 2465 2465 2465 2465 0
43 20250401 185800 31326720 2465 2465 2465 2465 0
44 20250401 185700 31326720 2465 2465 2465 2465 0
45 20250401 185600 31326720 2465 2465 2465 2465 0
46 20250401 185500 31326720 2465 2465 2465 2465 0
47 20250401 185400 31326720 2465 2465 2465 2465 0
48 20250401 185300 31326720 2465 2465 2465 2465 0
49 20250401 185200 31326720 2465 2465 2465 2465 0
50 20250401 185100 31326720 2465 2465 2465 2465 0
51 20250401 185000 31326720 2465 2465 2465 2465 0
52 20250401 184900 31326720 2465 2465 2465 2465 0
53 20250401 184800 31326720 2465 2465 2465 2465 0
54 20250401 184700 31326720 2465 2465 2465 2465 0
55 20250401 184600 31326720 2465 2465 2465 2465 0
56 20250401 184500 31326720 2465 2465 2465 2465 0
57 20250401 184400 31326720 2465 2465 2465 2465 0
58 20250401 184300 31326720 2465 2465 2465 2465 0
59 20250401 184200 31326720 2465 2465 2465 2465 0
60 20250401 184100 31326720 2465 2465 2465 2465 0
61 20250401 184000 31326720 2465 2465 2465 2465 0
62 20250401 183900 31326720 2465 2465 2465 2465 163
63 20250401 183800 31326720 2465 2465 2465 2465 0
64 20250401 183700 31326720 2465 2465 2465 2465 0
65 20250401 183600 31326720 2465 2465 2465 2465 0
66 20250401 183500 31326720 2465 2465 2465 2465 0
67 20250401 183400 31326720 2465 2465 2465 2465 0
68 20250401 183300 31326720 2465 2465 2465 2465 0
69 20250401 183200 31326720 2465 2465 2465 2465 0
70 20250401 183100 31326720 2465 2465 2465 2465 0
71 20250401 183000 31326720 2465 2465 2465 2465 0
72 20250401 182900 31326720 2465 2465 2465 2465 0
73 20250401 182800 31326720 2465 2465 2465 2465 0
74 20250401 182700 31326720 2465 2465 2465 2465 0
75 20250401 182600 31326720 2465 2465 2465 2465 0
76 20250401 182500 31326720 2465 2465 2465 2465 0
77 20250401 182400 31326720 2465 2465 2465 2465 0
78 20250401 182300 31326720 2465 2465 2465 2465 0
79 20250401 182200 31326720 2465 2465 2465 2465 0
80 20250401 182100 31326720 2465 2465 2465 2465 0
81 20250401 182000 31326720 2465 2465 2465 2465 0
82 20250401 181900 31326720 2465 2465 2465 2465 0
83 20250401 181800 31326720 2465 2465 2465 2465 0
84 20250401 181700 31326720 2465 2465 2465 2465 0
85 20250401 181600 31326720 2465 2465 2465 2465 0
86 20250401 181500 31326720 2465 2465 2465 2465 0
87 20250401 181400 31326720 2465 2465 2465 2465 0
88 20250401 181300 31326720 2465 2465 2465 2465 0
89 20250401 181200 31326720 2465 2465 2465 2465 0
90 20250401 181100 31326720 2465 2465 2465 2465 0
91 20250401 181000 31326720 2465 2465 2465 2465 0
92 20250401 180900 31326720 2465 2465 2465 2465 163
93 20250401 180800 31326720 2465 2465 2465 2465 0
94 20250401 180700 31326720 2465 2465 2465 2465 0
95 20250401 180600 31326720 2465 2465 2465 2465 0
96 20250401 180500 31326720 2465 2465 2465 2465 0
97 20250401 180400 31326720 2465 2465 2465 2465 0
98 20250401 180300 31326720 2465 2465 2465 2465 0
99 20250401 180200 31326720 2465 2465 2465 2465 0
100 20250401 180100 31326720 2465 2465 2465 2465 0
101 20250401 180000 31326720 2465 2465 2465 2465 0
102 20250401 175900 31326720 2465 2465 2465 2465 0
103 20250401 175800 31326720 2465 2465 2465 2465 0
104 20250401 175700 31326720 2465 2465 2465 2465 0
105 20250401 175600 31326720 2465 2465 2465 2465 0
106 20250401 175500 31326720 2465 2465 2465 2465 0
107 20250401 175400 31326720 2465 2465 2465 2465 0
108 20250401 175300 31326720 2465 2465 2465 2465 0
109 20250401 175200 31326720 2465 2465 2465 2465 0
110 20250401 175100 31326720 2465 2465 2465 2465 0
111 20250401 175000 31326720 2465 2465 2465 2465 0
112 20250401 174900 31326720 2465 2465 2465 2465 0
113 20250401 174800 31326720 2465 2465 2465 2465 0
114 20250401 174700 31326720 2465 2465 2465 2465 0
115 20250401 174600 31326720 2465 2465 2465 2465 0
116 20250401 174500 31326720 2465 2465 2465 2465 0
117 20250401 174400 31326720 2465 2465 2465 2465 0
118 20250401 174300 31326720 2465 2465 2465 2465 0
119 20250401 174200 31326720 2465 2465 2465 2465 0
120 20250401 174100 31326720 2465 2465 2465 2465 0
121 20250401 174000 31326720 2465 2465 2465 2465 0
122 20250401 173900 31326720 2465 2465 2465 2465 163
123 20250401 173800 31326720 2465 2465 2465 2465 0
124 20250401 173700 31326720 2465 2465 2465 2465 0
125 20250401 173600 31326720 2465 2465 2465 2465 0
126 20250401 173500 31326720 2465 2465 2465 2465 0
127 20250401 173400 31326720 2465 2465 2465 2465 0
128 20250401 173300 31326720 2465 2465 2465 2465 0
129 20250401 173200 31326720 2465 2465 2465 2465 0
130 20250401 173100 31326720 2465 2465 2465 2465 0
131 20250401 173000 31326720 2465 2465 2465 2465 0
132 20250401 172900 31326720 2465 2465 2465 2465 0
133 20250401 172800 31326720 2465 2465 2465 2465 0
134 20250401 172700 31326720 2465 2465 2465 2465 0
135 20250401 172600 31326720 2465 2465 2465 2465 0
136 20250401 172500 31326720 2465 2465 2465 2465 0
137 20250401 172400 31326720 2465 2465 2465 2465 0
138 20250401 172300 31326720 2465 2465 2465 2465 0
139 20250401 172200 31326720 2465 2465 2465 2465 0
140 20250401 172100 31326720 2465 2465 2465 2465 0
141 20250401 172000 31326720 2465 2465 2465 2465 0
142 20250401 171900 31326720 2465 2465 2465 2465 0
143 20250401 171800 31326720 2465 2465 2465 2465 0
144 20250401 171700 31326720 2465 2465 2465 2465 0
145 20250401 171600 31326720 2465 2465 2465 2465 0
146 20250401 171500 31326720 2465 2465 2465 2465 0
147 20250401 171400 31326720 2465 2465 2465 2465 0
148 20250401 171300 31326720 2465 2465 2465 2465 0
149 20250401 171200 31326720 2465 2465 2465 2465 0
150 20250401 171100 31326720 2465 2465 2465 2465 0
151 20250401 171000 31326720 2465 2465 2465 2465 0
152 20250401 170900 31326720 2465 2465 2465 2465 163
153 20250401 170800 31326720 2465 2465 2465 2465 0
154 20250401 170700 31326720 2465 2465 2465 2465 0
155 20250401 170600 31326720 2465 2465 2465 2465 0
156 20250401 170500 31326720 2465 2465 2465 2465 0
157 20250401 170400 31326720 2465 2465 2465 2465 0
158 20250401 170300 31326720 2465 2465 2465 2465 0
159 20250401 170200 31326720 2465 2465 2465 2465 0
160 20250401 170100 31326720 2465 2465 2465 2465 0
161 20250401 170000 31326720 2465 2465 2465 2465 0
162 20250401 165900 31326720 2465 2465 2465 2465 0
163 20250401 165800 31326720 2465 2465 2465 2465 0
164 20250401 165700 31326720 2465 2465 2465 2465 0
165 20250401 165600 31326720 2465 2465 2465 2465 0
166 20250401 165500 31326720 2465 2465 2465 2465 0
167 20250401 165400 31326720 2465 2465 2465 2465 0
168 20250401 165300 31326720 2465 2465 2465 2465 0
169 20250401 165200 31326720 2465 2465 2465 2465 0
170 20250401 165100 31326720 2465 2465 2465 2465 0
171 20250401 165000 31326720 2465 2465 2465 2465 0
172 20250401 164900 31326720 2465 2465 2465 2465 0
173 20250401 164800 31326720 2465 2465 2465 2465 0
174 20250401 164700 31326720 2465 2465 2465 2465 0
175 20250401 164600 31326720 2465 2465 2465 2465 0
176 20250401 164500 31326720 2465 2465 2465 2465 0
177 20250401 164400 31326720 2465 2465 2465 2465 0
178 20250401 164300 31326720 2465 2465 2465 2465 0
179 20250401 164200 31326720 2465 2465 2465 2465 0
180 20250401 164100 31326720 2465 2465 2465 2465 0
181 20250401 164000 31326720 2465 2465 2465 2465 0
182 20250401 163900 31326720 2465 2465 2465 2465 163
183 20250401 163800 31326720 2465 2465 2465 2465 0
184 20250401 163700 31326720 2465 2465 2465 2465 0
185 20250401 163600 31326720 2465 2465 2465 2465 0
186 20250401 163500 31326720 2465 2465 2465 2465 0
187 20250401 163400 31326720 2465 2465 2465 2465 0
188 20250401 163300 31326720 2465 2465 2465 2465 0
189 20250401 163200 31326720 2465 2465 2465 2465 0
190 20250401 163100 31326720 2465 2465 2465 2465 0
191 20250401 163000 31326720 2465 2465 2465 2465 0
192 20250401 162900 31326720 2465 2465 2465 2465 0
193 20250401 162800 31326720 2465 2465 2465 2465 0
194 20250401 162700 31326720 2465 2465 2465 2465 0
195 20250401 162600 31326720 2465 2465 2465 2465 0
196 20250401 162500 31326720 2465 2465 2465 2465 0
197 20250401 162400 31326720 2465 2465 2465 2465 0
198 20250401 162300 31326720 2465 2465 2465 2465 0
199 20250401 162200 31326720 2465 2465 2465 2465 0
200 20250401 162100 31326720 2465 2465 2465 2465 0
201 20250401 162000 31326720 2465 2465 2465 2465 0
202 20250401 161900 31326720 2465 2465 2465 2465 0
203 20250401 161800 31326720 2465 2465 2465 2465 0
204 20250401 161700 31326720 2465 2465 2465 2465 0
205 20250401 161600 31326720 2465 2465 2465 2465 0
206 20250401 161500 31326720 2465 2465 2465 2465 0
207 20250401 161400 31326720 2465 2465 2465 2465 0
208 20250401 161300 31326720 2465 2465 2465 2465 0
209 20250401 161200 31326720 2465 2465 2465 2465 0
210 20250401 161100 31326720 2465 2465 2465 2465 0
211 20250401 161000 31326720 2465 2465 2465 2465 0
212 20250401 160900 31326720 2465 2465 2465 2465 163
213 20250401 160800 31326720 2465 2465 2465 2465 0
214 20250401 160700 31326720 2465 2465 2465 2465 0
215 20250401 160600 31326720 2465 2465 2465 2465 0
216 20250401 160500 31326720 2465 2465 2465 2465 0
217 20250401 160400 31326720 2465 2465 2465 2465 0
218 20250401 160300 31326720 2465 2465 2465 2465 0
219 20250401 160200 31326720 2465 2465 2465 2465 0
220 20250401 160100 31326720 2465 2465 2465 2465 0
221 20250401 160000 31326720 2465 2465 2465 2465 0
222 20250401 155900 31326720 2465 2465 2465 2465 0
223 20250401 155800 31326720 2465 2465 2465 2465 0
224 20250401 155700 31326720 2465 2465 2465 2465 0
225 20250401 155600 31326720 2465 2465 2465 2465 0
226 20250401 155500 31326720 2465 2465 2465 2465 0
227 20250401 155400 31326720 2465 2465 2465 2465 0
228 20250401 155300 31326720 2465 2465 2465 2465 0
229 20250401 155200 31326720 2465 2465 2465 2465 0
230 20250401 155100 31326720 2465 2465 2465 2465 0
231 20250401 155000 31326720 2465 2465 2465 2465 0
232 20250401 154900 31326720 2465 2465 2465 2465 0
233 20250401 154800 31326720 2465 2465 2465 2465 0
234 20250401 154700 31326720 2465 2465 2465 2465 0
235 20250401 154600 31326720 2465 2465 2465 2465 0
236 20250401 154500 31326720 2465 2465 2465 2465 0
237 20250401 154400 31326720 2465 2465 2465 2465 0
238 20250401 154300 31326720 2465 2465 2465 2465 0
239 20250401 154200 31326720 2465 2465 2465 2465 0
240 20250401 154100 31326720 2465 2465 2465 2465 0
241 20250401 154000 31326720 2465 2465 2465 2465 0
242 20250401 153900 31326720 2465 2465 2465 2465 163
243 20250401 153800 31326720 2465 2465 2465 2465 0
244 20250401 153700 31326720 2465 2465 2465 2465 0
245 20250401 153600 31326720 2465 2465 2465 2465 0
246 20250401 153500 31326720 2465 2465 2465 2465 0
247 20250401 153400 31326720 2465 2465 2465 2465 0
248 20250401 153300 31326720 2465 2465 2465 2465 0
249 20250401 153200 31326720 2465 2465 2465 2465 0
250 20250401 153100 31326720 2465 2465 2465 2465 0
251 20250401 153000 31326720 2465 2465 2465 2465 163
252 20250401 152900 30924925 2470 2470 2470 2470 0
253 20250401 152800 30924925 2470 2470 2470 2470 0
254 20250401 152700 30924925 2470 2470 2470 2470 0
255 20250401 152600 30924925 2470 2470 2470 2470 0
256 20250401 152500 30924925 2470 2470 2470 2470 0
257 20250401 152400 30924925 2470 2470 2470 2470 0
258 20250401 152300 30924925 2470 2470 2470 2470 0
259 20250401 152200 30924925 2470 2470 2470 2470 0
260 20250401 152100 30924925 2470 2470 2470 2470 0
261 20250401 152000 30924925 2470 2470 2470 2470 0
262 20250401 151900 30924925 2470 2480 2480 2470 55
263 20250401 151800 30788540 2480 2480 2480 2480 6
264 20250401 151700 30773660 2480 2480 2480 2480 0
265 20250401 151600 30773660 2480 2475 2480 2475 507
266 20250401 151500 29518800 2470 2470 2470 2470 0
267 20250401 151400 29518800 2470 2470 2470 2470 0
268 20250401 151300 29518800 2470 2470 2470 2470 0
269 20250401 151200 29518800 2470 2470 2470 2470 0
270 20250401 151100 29518800 2470 2470 2470 2470 0
271 20250401 151000 29518800 2470 2470 2470 2470 0
272 20250401 150900 29518800 2470 2470 2470 2470 0
273 20250401 150800 29518800 2470 2470 2470 2470 0
274 20250401 150700 29518800 2470 2470 2470 2470 0
275 20250401 150600 29518800 2470 2470 2470 2470 0
276 20250401 150500 29518800 2470 2470 2470 2470 0
277 20250401 150400 29518800 2470 2470 2470 2470 0
278 20250401 150300 29518800 2470 2470 2470 2470 0
279 20250401 150200 29518800 2470 2470 2470 2470 0
280 20250401 150100 29518800 2470 2470 2470 2470 0
281 20250401 150000 29518800 2470 2470 2470 2470 2
282 20250401 145900 29513860 2470 2470 2470 2470 0
283 20250401 145800 29513860 2470 2470 2470 2470 2
284 20250401 145700 29508920 2475 2475 2475 2475 2
285 20250401 145600 29503970 2480 2475 2480 2475 13
286 20250401 145500 29471740 2475 2475 2475 2475 0
287 20250401 145400 29471740 2475 2480 2480 2475 4
288 20250401 145300 29461830 2475 2480 2480 2475 26
289 20250401 145200 29397360 2475 2475 2475 2475 2
290 20250401 145100 29392410 2475 2475 2475 2475 0
291 20250401 145000 29392410 2475 2480 2480 2475 3
292 20250401 144900 29384980 2480 2475 2480 2475 54
293 20250401 144800 29251070 2480 2480 2480 2475 9
294 20250401 144700 29228775 2475 2475 2475 2475 0
295 20250401 144600 29228775 2475 2475 2475 2475 2
296 20250401 144500 29223825 2475 2475 2475 2475 2
297 20250401 144400 29218875 2475 2475 2475 2475 2
298 20250401 144300 29213925 2475 2475 2475 2475 0
299 20250401 144200 29213925 2475 2475 2475 2475 2
300 20250401 144100 29208975 2475 2470 2475 2470 4
301 20250401 144000 29199085 2470 2470 2470 2470 2
302 20250401 143900 29194145 2470 2470 2470 2470 0
303 20250401 143800 29194145 2470 2470 2470 2470 2
304 20250401 143700 29189205 2465 2465 2465 2465 2
305 20250401 143600 29184275 2465 2465 2465 2465 2
306 20250401 143500 29179345 2470 2470 2470 2470 0
307 20250401 143400 29179345 2470 2470 2470 2470 2
308 20250401 143300 29174405 2475 2480 2480 2475 3
309 20250401 143200 29166975 2475 2475 2475 2475 2
310 20250401 143100 29162025 2475 2475 2475 2475 9
311 20250401 143000 29139750 2470 2475 2475 2470 22
312 20250401 142900 29085310 2475 2480 2480 2475 92
313 20250401 142800 28857160 2485 2485 2485 2480 15
314 20250401 142700 28819895 2485 2480 2485 2480 14
315 20250401 142600 28785115 2485 2485 2485 2485 4
316 20250401 142500 28775175 2480 2480 2480 2480 2
317 20250401 142400 28770215 2480 2480 2480 2480 2
318 20250401 142300 28765255 2480 2480 2480 2480 2
319 20250401 142200 28760295 2480 2480 2480 2480 0
320 20250401 142100 28760295 2480 2480 2480 2480 2
321 20250401 142000 28755335 2480 2480 2480 2480 7
322 20250401 141900 28737975 2480 2480 2480 2480 2
323 20250401 141800 28733015 2480 2480 2480 2480 0
324 20250401 141700 28733015 2480 2480 2480 2480 2
325 20250401 141600 28728055 2485 2485 2485 2480 28
326 20250401 141500 28658485 2480 2480 2480 2480 2
327 20250401 141400 28653525 2485 2485 2485 2485 3
328 20250401 141300 28646070 2480 2480 2480 2480 2
329 20250401 141200 28641110 2480 2480 2480 2480 2
330 20250401 141100 28636150 2485 2480 2485 2480 36
331 20250401 141000 28546810 2480 2480 2480 2480 0
332 20250401 140900 28546810 2480 2480 2480 2480 2
333 20250401 140800 28541850 2485 2480 2485 2480 3
334 20250401 140700 28534405 2480 2480 2480 2480 2
335 20250401 140600 28529445 2475 2475 2475 2475 0
336 20250401 140500 28529445 2475 2480 2480 2475 3
337 20250401 140400 28522015 2475 2475 2475 2475 2
338 20250401 140300 28517065 2475 2475 2475 2475 2
339 20250401 140200 28512115 2480 2480 2480 2480 0
340 20250401 140100 28512115 2480 2480 2480 2480 1
341 20250401 140000 28509635 2480 2480 2480 2480 2
342 20250401 135900 28504675 2480 2485 2485 2480 4
343 20250401 135800 28494745 2480 2480 2480 2480 7
344 20250401 135700 28477385 2475 2475 2475 2475 2
345 20250401 135600 28472435 2475 2475 2475 2475 2
346 20250401 135500 28467485 2475 2475 2475 2475 2
347 20250401 135400 28462535 2475 2475 2475 2475 0
348 20250401 135300 28462535 2475 2475 2475 2475 2
349 20250401 135200 28457585 2475 2475 2475 2475 2
350 20250401 135100 28452635 2480 2480 2480 2475 23
351 20250401 135000 28395605 2475 2475 2475 2475 2
352 20250401 134900 28390655 2470 2470 2470 2470 0
353 20250401 134800 28390655 2470 2470 2470 2470 2
354 20250401 134700 28385715 2475 2475 2475 2475 2
355 20250401 134600 28380765 2475 2475 2475 2475 2
356 20250401 134500 28375815 2475 2475 2475 2475 0
357 20250401 134400 28375815 2475 2475 2475 2475 2
358 20250401 134300 28370865 2475 2475 2475 2475 2
359 20250401 134200 28365915 2480 2475 2480 2475 4
360 20250401 134100 28356005 2475 2475 2475 2475 0
361 20250401 134000 28356005 2475 2480 2480 2475 5
362 20250401 133900 28343615 2480 2480 2480 2480 2
363 20250401 133800 28338655 2480 2480 2480 2480 2
364 20250401 133700 28333695 2480 2480 2480 2480 0
365 20250401 133600 28333695 2480 2485 2485 2480 14
366 20250401 133500 28298915 2480 2480 2480 2480 2
367 20250401 133400 28293955 2480 2480 2480 2480 2
368 20250401 133300 28288995 2480 2480 2480 2480 0
369 20250401 133200 28288995 2480 2480 2480 2480 3
370 20250401 133100 28281555 2480 2480 2480 2480 1
371 20250401 133000 28279075 2480 2480 2480 2480 2
372 20250401 132900 28274115 2480 2480 2480 2480 0
373 20250401 132800 28274115 2480 2480 2480 2480 2
374 20250401 132700 28269155 2480 2480 2480 2480 2
375 20250401 132600 28264195 2480 2475 2480 2475 13
376 20250401 132500 28231965 2485 2485 2485 2485 2
377 20250401 132400 28226995 2475 2470 2475 2465 102
378 20250401 132300 27975295 2470 2470 2470 2470 2
379 20250401 132200 27970355 2470 2470 2470 2470 2
380 20250401 132100 27965415 2470 2470 2470 2470 0
381 20250401 132000 27965415 2470 2470 2470 2470 2
382 20250401 131900 27960475 2470 2470 2470 2470 2
383 20250401 131800 27955535 2470 2465 2470 2465 9
384 20250401 131700 27933315 2470 2470 2470 2470 79
385 20250401 131600 27738185 2465 2465 2465 2465 0
386 20250401 131500 27738185 2465 2465 2465 2465 36
387 20250401 131400 27649445 2465 2465 2465 2465 2
388 20250401 131300 27644515 2465 2465 2465 2465 2
389 20250401 131200 27639585 2465 2465 2465 2465 0
390 20250401 131100 27639585 2465 2465 2465 2465 2
391 20250401 131000 27634655 2465 2465 2465 2465 2
392 20250401 130900 27629725 2470 2470 2470 2470 2
393 20250401 130800 27624785 2480 2480 2480 2480 2
394 20250401 130700 27619825 2470 2470 2470 2470 2
395 20250401 130600 27614885 2470 2470 2470 2470 2
396 20250401 130500 27609945 2470 2470 2470 2470 2
397 20250401 130400 27605005 2470 2470 2470 2470 0
398 20250401 130300 27605005 2470 2470 2470 2470 2
399 20250401 130200 27600065 2470 2480 2480 2470 3
400 20250401 130100 27592645 2475 2475 2475 2475 4
401 20250401 130000 27582745 2475 2475 2475 2475 0
402 20250401 125900 27582745 2475 2475 2475 2475 3
403 20250401 125800 27575320 2470 2470 2470 2470 2
404 20250401 125700 27570380 2470 2470 2470 2470 2
405 20250401 125600 27565440 2470 2470 2470 2470 0
406 20250401 125500 27565440 2470 2470 2470 2470 2
407 20250401 125400 27560500 2470 2470 2470 2470 2
408 20250401 125300 27555560 2475 2475 2475 2475 1
409 20250401 125200 27553085 2475 2475 2475 2475 0
410 20250401 125100 27553085 2475 2480 2480 2475 4
411 20250401 125000 27543175 2475 2475 2475 2475 2
412 20250401 124900 27538225 2475 2475 2475 2475 2
413 20250401 124800 27533275 2475 2475 2475 2475 0
414 20250401 124700 27533275 2475 2475 2475 2475 2
415 20250401 124600 27528325 2475 2475 2475 2475 2
416 20250401 124500 27523375 2475 2475 2475 2475 2
417 20250401 124400 27518425 2475 2475 2475 2475 0
418 20250401 124300 27518425 2475 2485 2485 2475 4
419 20250401 124200 27508505 2475 2475 2475 2475 2
420 20250401 124100 27503555 2475 2475 2475 2475 2
421 20250401 124000 27498605 2485 2470 2485 2470 3
422 20250401 123900 27491180 2470 2470 2470 2470 1
423 20250401 123800 27488710 2465 2465 2465 2465 2
424 20250401 123700 27483780 2465 2485 2485 2465 12
425 20250401 123600 27454000 2480 2465 2480 2465 253
426 20250401 123500 26826605 2465 2465 2465 2465 0
427 20250401 123400 26826605 2465 2480 2480 2465 84
428 20250401 123300 26618315 2465 2470 2475 2465 429
429 20250401 123200 25558345 2465 2465 2465 2465 2
430 20250401 123100 25553415 2470 2470 2470 2470 12
431 20250401 123000 25523775 2465 2465 2465 2465 2
432 20250401 122900 25518845 2465 2465 2465 2465 2
433 20250401 122800 25513915 2470 2465 2470 2465 3
434 20250401 122700 25506515 2470 2470 2470 2470 12
435 20250401 122600 25476875 2465 2470 2470 2465 40
436 20250401 122500 25378085 2470 2470 2470 2470 2
437 20250401 122400 25373145 2470 2470 2470 2470 2
438 20250401 122300 25368205 2475 2475 2475 2475 12
439 20250401 122200 25338505 2470 2475 2475 2470 1302
440 20250401 122100 22116065 2470 2470 2470 2470 2
441 20250401 122000 22111125 2470 2470 2470 2470 2
442 20250401 121900 22106185 2470 2470 2470 2470 0
443 20250401 121800 22106185 2470 2470 2470 2470 2
444 20250401 121700 22101245 2470 2475 2475 2470 16
445 20250401 121600 22061655 2470 2470 2470 2470 2
446 20250401 121500 22056715 2470 2470 2470 2470 0
447 20250401 121400 22056715 2470 2470 2470 2470 2
448 20250401 121300 22051775 2470 2470 2470 2470 2
449 20250401 121200 22046835 2470 2475 2475 2470 14
450 20250401 121100 22012195 2470 2470 2470 2470 0
451 20250401 121000 22012195 2470 2470 2470 2470 2
452 20250401 120900 22007255 2470 2470 2470 2470 2
453 20250401 120800 22002315 2475 2470 2475 2470 14
454 20250401 120700 21967675 2475 2470 2475 2470 3
455 20250401 120600 21960260 2470 2470 2470 2470 0
456 20250401 120500 21960260 2470 2470 2470 2470 16
457 20250401 120400 21920740 2465 2465 2465 2465 2
458 20250401 120300 21915810 2465 2465 2465 2465 2
459 20250401 120200 21910880 2470 2470 2470 2470 0
460 20250401 120100 21910880 2470 2470 2470 2470 2
461 20250401 120000 21905940 2465 2475 2475 2465 4
462 20250401 115900 21896060 2465 2465 2465 2465 2
463 20250401 115800 21891130 2465 2465 2465 2465 0
464 20250401 115700 21891130 2465 2470 2470 2465 14
465 20250401 115600 21856560 2465 2465 2465 2465 2
466 20250401 115500 21851630 2465 2465 2465 2465 6
467 20250401 115400 21836840 2465 2465 2465 2465 0
468 20250401 115300 21836840 2465 2460 2465 2460 3
469 20250401 115200 21829455 2460 2460 2460 2460 2
470 20250401 115100 21824535 2460 2460 2460 2460 2
471 20250401 115000 21819615 2460 2460 2460 2460 464
472 20250401 114900 20678175 2455 2460 2460 2455 7
473 20250401 114800 20660965 2455 2460 2460 2455 7
474 20250401 114700 20643755 2455 2455 2455 2455 2
475 20250401 114600 20638845 2455 2455 2455 2455 0
476 20250401 114500 20638845 2455 2455 2455 2455 2
477 20250401 114400 20633935 2455 2455 2455 2455 2
478 20250401 114300 20629025 2460 2455 2460 2455 4
479 20250401 114200 20619195 2455 2455 2455 2455 0
480 20250401 114100 20619195 2455 2460 2460 2455 212
481 20250401 114000 20097685 2455 2455 2455 2455 2
482 20250401 113900 20092775 2455 2455 2455 2455 2
483 20250401 113800 20087865 2455 2455 2455 2455 0
484 20250401 113700 20087865 2455 2455 2455 2455 2
485 20250401 113600 20082955 2455 2457 2460 2455 102
486 20250401 113500 19832315 2457 2455 2457 2455 12
487 20250401 113400 19802835 2455 2455 2455 2455 0
488 20250401 113300 19802835 2455 2455 2455 2455 2
489 20250401 113200 19797925 2455 2457 2457 2455 64
490 20250401 113100 19640681 2455 2455 2455 2455 2
491 20250401 113000 19635771 2455 2455 2455 2455 2
492 20250401 112900 19630861 2455 2455 2455 2455 0
493 20250401 112800 19630861 2455 2457 2457 2455 14
494 20250401 112700 19596467 2460 2460 2460 2460 246
495 20250401 112600 18991307 2462 2460 2462 2460 304
496 20250401 112500 18242863 2460 2460 2460 2460 0
497 20250401 112400 18242863 2460 2460 2460 2460 2
498 20250401 112300 18237943 2460 2460 2460 2460 2
499 20250401 112200 18233023 2460 2460 2460 2460 2
500 20250401 112100 18228103 2462 2462 2462 2462 12
501 20250401 112000 18198559 2465 2465 2465 2465 1
502 20250401 111900 18196094 2465 2465 2465 2465 2
503 20250401 111800 18191164 2465 2465 2465 2465 2
504 20250401 111700 18186234 2465 2465 2465 2465 0
505 20250401 111600 18186234 2465 2470 2470 2465 14
506 20250401 111500 18151664 2465 2465 2465 2465 2
507 20250401 111400 18146734 2465 2465 2465 2465 2
508 20250401 111300 18141804 2465 2465 2465 2465 0
509 20250401 111200 18141804 2465 2465 2465 2465 2
510 20250401 111100 18136874 2460 2460 2460 2460 2
511 20250401 111000 18131954 2460 2460 2460 2460 2
512 20250401 110900 18127034 2475 2475 2475 2475 2
513 20250401 110800 18122084 2455 2455 2455 2455 2
514 20250401 110700 18117174 2450 2465 2465 2450 353
515 20250401 110600 17247059 2450 2450 2450 2450 2
516 20250401 110500 17242159 2450 2450 2450 2450 0
517 20250401 110400 17242159 2450 2450 2450 2450 2
518 20250401 110300 17237259 2450 2450 2450 2450 2
519 20250401 110200 17232359 2460 2460 2460 2460 2
520 20250401 110100 17227439 2455 2455 2455 2455 2
521 20250401 110000 17222529 2455 2455 2455 2455 0
522 20250401 105900 17222529 2455 2455 2455 2455 2
523 20250401 105800 17217619 2465 2450 2465 2450 84
524 20250401 105700 17010589 2450 2450 2450 2450 2
525 20250401 105600 17005689 2450 2450 2450 2450 0
526 20250401 105500 17005689 2450 2450 2450 2450 2
527 20250401 105400 17000789 2450 2450 2450 2450 2
528 20250401 105300 16995889 2450 2450 2450 2450 2
529 20250401 105200 16990989 2465 2465 2465 2465 2
530 20250401 105100 16986059 2450 2450 2450 2450 2
531 20250401 105000 16981159 2450 2450 2450 2450 2
532 20250401 104900 16976259 2450 2450 2450 2450 2
533 20250401 104800 16971359 2450 2450 2450 2450 0
534 20250401 104700 16971359 2450 2450 2450 2450 2
535 20250401 104600 16966459 2445 2445 2465 2445 4
536 20250401 104500 16956659 2445 2445 2445 2445 2
537 20250401 104400 16951769 2450 2450 2450 2450 0
538 20250401 104300 16951769 2450 2445 2450 2445 3
539 20250401 104200 16944429 2445 2445 2445 2445 2
540 20250401 104100 16939539 2445 2445 2445 2445 2
541 20250401 104000 16934649 2445 2445 2445 2445 0
542 20250401 103900 16934649 2445 2445 2445 2445 2
543 20250401 103800 16929759 2445 2445 2445 2445 2
544 20250401 103700 16924869 2450 2450 2450 2450 1
545 20250401 103600 16922419 2450 2450 2450 2450 0
546 20250401 103500 16922419 2450 2465 2465 2450 4
547 20250401 103400 16912589 2445 2445 2445 2445 2
548 20250401 103300 16907699 2445 2445 2445 2445 2
549 20250401 103200 16902809 2450 2450 2450 2450 0
550 20250401 103100 16902809 2450 2450 2450 2450 2
551 20250401 103000 16897909 2450 2450 2450 2450 2
552 20250401 102900 16893009 2450 2450 2450 2450 2
553 20250401 102800 16888109 2465 2465 2465 2465 30
554 20250401 102700 16814159 2450 2460 2465 2450 122
555 20250401 102600 16513469 2465 2450 2465 2450 202
556 20250401 102500 16015569 2450 2450 2450 2450 2
557 20250401 102400 16010669 2450 2450 2450 2450 2
558 20250401 102300 16005769 2475 2450 2475 2450 115
559 20250401 102200 15723694 2450 2450 2450 2450 2
560 20250401 102100 15718794 2450 2450 2450 2450 2
561 20250401 102000 15713894 2450 2450 2450 2450 2
562 20250401 101900 15708994 2445 2445 2445 2445 0
563 20250401 101800 15708994 2445 2470 2470 2445 4
564 20250401 101700 15699164 2445 2445 2445 2445 2
565 20250401 101600 15694274 2450 2450 2450 2450 2
566 20250401 101500 15689374 2450 2450 2450 2450 0
567 20250401 101400 15689374 2450 2450 2450 2450 2
568 20250401 101300 15684474 2450 2450 2450 2450 2
569 20250401 101200 15679574 2445 2450 2470 2445 171
570 20250401 101100 15261384 2450 2450 2450 2450 0
571 20250401 101000 15261384 2450 2450 2450 2450 2
572 20250401 100900 15256484 2445 2445 2445 2445 2
573 20250401 100800 15251594 2445 2445 2445 2445 2
574 20250401 100700 15246704 2445 2445 2445 2445 0
575 20250401 100600 15246704 2445 2450 2450 2445 1667
576 20250401 100500 11170564 2450 2450 2450 2450 2
577 20250401 100400 11165664 2450 2450 2450 2450 2
578 20250401 100300 11160764 2450 2450 2450 2450 0
579 20250401 100200 11160764 2450 2450 2450 2450 2
580 20250401 100100 11155864 2450 2465 2465 2450 5
581 20250401 100000 11143569 2450 2450 2450 2450 2
582 20250401 095900 11138669 2450 2450 2450 2450 0
583 20250401 095800 11138669 2450 2455 2455 2450 16
584 20250401 095700 11099399 2455 2460 2480 2455 360
585 20250401 095600 10213689 2460 2460 2460 2460 3
586 20250401 095500 10206309 2460 2460 2460 2460 0
587 20250401 095400 10206309 2460 2460 2460 2460 1
588 20250401 095300 10203849 2467 2467 2467 2467 117
589 20250401 095200 9915210 2450 2450 2450 2450 2
590 20250401 095100 9910310 2455 2455 2455 2455 5
591 20250401 095000 9898035 2455 2460 2480 2450 1129
592 20250401 094900 7131025 2460 2485 2485 2460 3
593 20250401 094800 7123620 2460 2485 2485 2460 3
594 20250401 094700 7116215 2460 2460 2460 2460 2
595 20250401 094600 7111295 2460 2460 2460 2460 0
596 20250401 094500 7111295 2460 2460 2460 2460 2
597 20250401 094400 7106375 2460 2485 2490 2460 4
598 20250401 094300 7096480 2460 2460 2460 2460 2
599 20250401 094200 7091560 2490 2465 2490 2465 300
600 20250401 094100 6349695 2450 2450 2450 2450 2
601 20250401 094000 6344795 2450 2450 2450 2450 2
602 20250401 093900 6339895 2440 2445 2450 2440 402
603 20250401 093800 5357815 2445 2445 2445 2445 0
604 20250401 093700 5357815 2445 2445 2445 2445 2
605 20250401 093600 5352925 2445 2445 2445 2445 2
606 20250401 093500 5348035 2445 2450 2450 2445 574
607 20250401 093400 3944515 2450 2450 2450 2450 100
608 20250401 093300 3699515 2450 2450 2450 2450 2
609 20250401 093200 3694615 2450 2450 2450 2450 2
610 20250401 093100 3689715 2450 2450 2450 2450 2
611 20250401 093000 3684815 2450 2450 2450 2450 0
612 20250401 092900 3684815 2450 2450 2450 2450 2
613 20250401 092800 3679915 2455 2455 2455 2455 2
614 20250401 092700 3675005 2455 2455 2455 2455 2
615 20250401 092600 3670095 2455 2455 2455 2455 0
616 20250401 092500 3670095 2455 2455 2455 2455 2
617 20250401 092400 3665185 2455 2455 2455 2455 2
618 20250401 092300 3660275 2455 2455 2455 2455 292
619 20250401 092200 2943415 2450 2450 2450 2450 0
620 20250401 092100 2943415 2450 2450 2450 2450 1102
621 20250401 092000 243515 2450 2450 2450 2450 2
622 20250401 091900 238615 2450 2450 2450 2450 2
623 20250401 091800 233715 2465 2450 2465 2450 2
624 20250401 091700 228800 2455 2455 2455 2455 2
625 20250401 091600 223890 2455 2455 2455 2455 2
626 20250401 091500 218980 2455 2455 2455 2455 2
627 20250401 091400 214070 2450 2450 2450 2450 0
628 20250401 091300 214070 2450 2450 2450 2450 2
629 20250401 091200 209170 2455 2455 2455 2450 25
630 20250401 091100 147805 2455 2470 2470 2455 31
631 20250401 091000 71475 2460 2460 2460 2460 2
632 20250401 090900 66555 2465 2465 2465 2465 0
633 20250401 090800 66555 2465 2465 2465 2465 0
634 20250401 090700 66555 2465 2465 2465 2465 0
635 20250401 090600 66555 2465 2465 2465 2465 0
636 20250401 090500 66555 2465 2465 2465 2465 0
637 20250401 090400 66555 2465 2465 2465 2465 0
638 20250401 090300 66555 2465 2465 2465 2465 24
639 20250401 090200 7395 2465 2465 2465 2465 0
640 20250401 090100 7395 2465 2465 2465 2465 0
641 20250401 090000 7395 2465 2465 2465 2465 3

1
045060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16941974,0,42524354740,0.00
20250327,0,16941974,0,42524354740,0.00
20250326,0,16941974,0,43117323830,0.00
20250325,0,16941974,0,42778484350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16941974 0 42524354740 0.00
3 20250327 0 16941974 0 42524354740 0.00
4 20250326 0 16941974 0 43117323830 0.00
5 20250325 0 16941974 0 42778484350 0.00