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

642
046940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,522544611,2760,2760,2760,2760,2249
20250401,193900,522544611,2760,2760,2760,2760,0
20250401,193800,522544611,2760,2760,2760,2760,0
20250401,193700,522544611,2760,2760,2760,2760,0
20250401,193600,522544611,2760,2760,2760,2760,0
20250401,193500,522544611,2760,2760,2760,2760,0
20250401,193400,522544611,2760,2760,2760,2760,0
20250401,193300,522544611,2760,2760,2760,2760,0
20250401,193200,522544611,2760,2760,2760,2760,0
20250401,193100,522544611,2760,2760,2760,2760,0
20250401,193000,522544611,2760,2760,2760,2760,0
20250401,192900,522544611,2760,2760,2760,2760,0
20250401,192800,522544611,2760,2760,2760,2760,0
20250401,192700,522544611,2760,2760,2760,2760,0
20250401,192600,522544611,2760,2760,2760,2760,0
20250401,192500,522544611,2760,2760,2760,2760,0
20250401,192400,522544611,2760,2760,2760,2760,0
20250401,192300,522544611,2760,2760,2760,2760,0
20250401,192200,522544611,2760,2760,2760,2760,0
20250401,192100,522544611,2760,2760,2760,2760,0
20250401,192000,522544611,2760,2760,2760,2760,0
20250401,191900,522544611,2760,2760,2760,2760,0
20250401,191800,522544611,2760,2760,2760,2760,0
20250401,191700,522544611,2760,2760,2760,2760,0
20250401,191600,522544611,2760,2760,2760,2760,0
20250401,191500,522544611,2760,2760,2760,2760,0
20250401,191400,522544611,2760,2760,2760,2760,0
20250401,191300,522544611,2760,2760,2760,2760,0
20250401,191200,522544611,2760,2760,2760,2760,0
20250401,191100,522544611,2760,2760,2760,2760,0
20250401,191000,522544611,2760,2760,2760,2760,2249
20250401,190900,522544611,2760,2760,2760,2760,0
20250401,190800,522544611,2760,2760,2760,2760,0
20250401,190700,522544611,2760,2760,2760,2760,0
20250401,190600,522544611,2760,2760,2760,2760,0
20250401,190500,522544611,2760,2760,2760,2760,0
20250401,190400,522544611,2760,2760,2760,2760,0
20250401,190300,522544611,2760,2760,2760,2760,0
20250401,190200,522544611,2760,2760,2760,2760,0
20250401,190100,522544611,2760,2760,2760,2760,0
20250401,190000,522544611,2760,2760,2760,2760,0
20250401,185900,522544611,2760,2760,2760,2760,0
20250401,185800,522544611,2760,2760,2760,2760,0
20250401,185700,522544611,2760,2760,2760,2760,0
20250401,185600,522544611,2760,2760,2760,2760,0
20250401,185500,522544611,2760,2760,2760,2760,0
20250401,185400,522544611,2760,2760,2760,2760,0
20250401,185300,522544611,2760,2760,2760,2760,0
20250401,185200,522544611,2760,2760,2760,2760,0
20250401,185100,522544611,2760,2760,2760,2760,0
20250401,185000,522544611,2760,2760,2760,2760,0
20250401,184900,522544611,2760,2760,2760,2760,0
20250401,184800,522544611,2760,2760,2760,2760,0
20250401,184700,522544611,2760,2760,2760,2760,0
20250401,184600,522544611,2760,2760,2760,2760,0
20250401,184500,522544611,2760,2760,2760,2760,0
20250401,184400,522544611,2760,2760,2760,2760,0
20250401,184300,522544611,2760,2760,2760,2760,0
20250401,184200,522544611,2760,2760,2760,2760,0
20250401,184100,522544611,2760,2760,2760,2760,0
20250401,184000,522544611,2760,2760,2760,2760,2249
20250401,183900,522544611,2760,2760,2760,2760,0
20250401,183800,522544611,2760,2760,2760,2760,0
20250401,183700,522544611,2760,2760,2760,2760,0
20250401,183600,522544611,2760,2760,2760,2760,0
20250401,183500,522544611,2760,2760,2760,2760,0
20250401,183400,522544611,2760,2760,2760,2760,0
20250401,183300,522544611,2760,2760,2760,2760,0
20250401,183200,522544611,2760,2760,2760,2760,0
20250401,183100,522544611,2760,2760,2760,2760,0
20250401,183000,522544611,2760,2760,2760,2760,0
20250401,182900,522544611,2760,2760,2760,2760,0
20250401,182800,522544611,2760,2760,2760,2760,0
20250401,182700,522544611,2760,2760,2760,2760,0
20250401,182600,522544611,2760,2760,2760,2760,0
20250401,182500,522544611,2760,2760,2760,2760,0
20250401,182400,522544611,2760,2760,2760,2760,0
20250401,182300,522544611,2760,2760,2760,2760,0
20250401,182200,522544611,2760,2760,2760,2760,0
20250401,182100,522544611,2760,2760,2760,2760,0
20250401,182000,522544611,2760,2760,2760,2760,0
20250401,181900,522544611,2760,2760,2760,2760,0
20250401,181800,522544611,2760,2760,2760,2760,0
20250401,181700,522544611,2760,2760,2760,2760,0
20250401,181600,522544611,2760,2760,2760,2760,0
20250401,181500,522544611,2760,2760,2760,2760,0
20250401,181400,522544611,2760,2760,2760,2760,0
20250401,181300,522544611,2760,2760,2760,2760,0
20250401,181200,522544611,2760,2760,2760,2760,0
20250401,181100,522544611,2760,2760,2760,2760,0
20250401,181000,522544611,2760,2760,2760,2760,2249
20250401,180900,522544611,2760,2760,2760,2760,0
20250401,180800,522544611,2760,2760,2760,2760,0
20250401,180700,522544611,2760,2760,2760,2760,0
20250401,180600,522544611,2760,2760,2760,2760,0
20250401,180500,522544611,2760,2760,2760,2760,0
20250401,180400,522544611,2760,2760,2760,2760,0
20250401,180300,522544611,2760,2760,2760,2760,0
20250401,180200,522544611,2760,2760,2760,2760,0
20250401,180100,522544611,2760,2760,2760,2760,0
20250401,180000,522544611,2760,2760,2760,2760,0
20250401,175900,522544611,2760,2760,2760,2760,0
20250401,175800,522544611,2760,2760,2760,2760,0
20250401,175700,522544611,2760,2760,2760,2760,0
20250401,175600,522544611,2760,2760,2760,2760,0
20250401,175500,522544611,2760,2760,2760,2760,0
20250401,175400,522544611,2760,2760,2760,2760,0
20250401,175300,522544611,2760,2760,2760,2760,0
20250401,175200,522544611,2760,2760,2760,2760,0
20250401,175100,522544611,2760,2760,2760,2760,0
20250401,175000,522544611,2760,2760,2760,2760,0
20250401,174900,522544611,2760,2760,2760,2760,0
20250401,174800,522544611,2760,2760,2760,2760,0
20250401,174700,522544611,2760,2760,2760,2760,0
20250401,174600,522544611,2760,2760,2760,2760,0
20250401,174500,522544611,2760,2760,2760,2760,0
20250401,174400,522544611,2760,2760,2760,2760,0
20250401,174300,522544611,2760,2760,2760,2760,0
20250401,174200,522544611,2760,2760,2760,2760,0
20250401,174100,522544611,2760,2760,2760,2760,0
20250401,174000,522544611,2760,2760,2760,2760,2249
20250401,173900,522544611,2760,2760,2760,2760,0
20250401,173800,522544611,2760,2760,2760,2760,0
20250401,173700,522544611,2760,2760,2760,2760,0
20250401,173600,522544611,2760,2760,2760,2760,0
20250401,173500,522544611,2760,2760,2760,2760,0
20250401,173400,522544611,2760,2760,2760,2760,0
20250401,173300,522544611,2760,2760,2760,2760,0
20250401,173200,522544611,2760,2760,2760,2760,0
20250401,173100,522544611,2760,2760,2760,2760,0
20250401,173000,522544611,2760,2760,2760,2760,0
20250401,172900,522544611,2760,2760,2760,2760,0
20250401,172800,522544611,2760,2760,2760,2760,0
20250401,172700,522544611,2760,2760,2760,2760,0
20250401,172600,522544611,2760,2760,2760,2760,0
20250401,172500,522544611,2760,2760,2760,2760,0
20250401,172400,522544611,2760,2760,2760,2760,0
20250401,172300,522544611,2760,2760,2760,2760,0
20250401,172200,522544611,2760,2760,2760,2760,0
20250401,172100,522544611,2760,2760,2760,2760,0
20250401,172000,522544611,2760,2760,2760,2760,0
20250401,171900,522544611,2760,2760,2760,2760,0
20250401,171800,522544611,2760,2760,2760,2760,0
20250401,171700,522544611,2760,2760,2760,2760,0
20250401,171600,522544611,2760,2760,2760,2760,0
20250401,171500,522544611,2760,2760,2760,2760,0
20250401,171400,522544611,2760,2760,2760,2760,0
20250401,171300,522544611,2760,2760,2760,2760,0
20250401,171200,522544611,2760,2760,2760,2760,0
20250401,171100,522544611,2760,2760,2760,2760,0
20250401,171000,522544611,2760,2760,2760,2760,2249
20250401,170900,522544611,2760,2760,2760,2760,0
20250401,170800,522544611,2760,2760,2760,2760,0
20250401,170700,522544611,2760,2760,2760,2760,0
20250401,170600,522544611,2760,2760,2760,2760,0
20250401,170500,522544611,2760,2760,2760,2760,0
20250401,170400,522544611,2760,2760,2760,2760,0
20250401,170300,522544611,2760,2760,2760,2760,0
20250401,170200,522544611,2760,2760,2760,2760,0
20250401,170100,522544611,2760,2760,2760,2760,0
20250401,170000,522544611,2760,2760,2760,2760,0
20250401,165900,522544611,2760,2760,2760,2760,0
20250401,165800,522544611,2760,2760,2760,2760,0
20250401,165700,522544611,2760,2760,2760,2760,0
20250401,165600,522544611,2760,2760,2760,2760,0
20250401,165500,522544611,2760,2760,2760,2760,0
20250401,165400,522544611,2760,2760,2760,2760,0
20250401,165300,522544611,2760,2760,2760,2760,0
20250401,165200,522544611,2760,2760,2760,2760,0
20250401,165100,522544611,2760,2760,2760,2760,0
20250401,165000,522544611,2760,2760,2760,2760,0
20250401,164900,522544611,2760,2760,2760,2760,0
20250401,164800,522544611,2760,2760,2760,2760,0
20250401,164700,522544611,2760,2760,2760,2760,0
20250401,164600,522544611,2760,2760,2760,2760,0
20250401,164500,522544611,2760,2760,2760,2760,0
20250401,164400,522544611,2760,2760,2760,2760,0
20250401,164300,522544611,2760,2760,2760,2760,0
20250401,164200,522544611,2760,2760,2760,2760,0
20250401,164100,522544611,2760,2760,2760,2760,0
20250401,164000,522544611,2760,2760,2760,2760,2249
20250401,163900,522544611,2760,2760,2760,2760,0
20250401,163800,522544611,2760,2760,2760,2760,0
20250401,163700,522544611,2760,2760,2760,2760,0
20250401,163600,522544611,2760,2760,2760,2760,0
20250401,163500,522544611,2760,2760,2760,2760,0
20250401,163400,522544611,2760,2760,2760,2760,0
20250401,163300,522544611,2760,2760,2760,2760,0
20250401,163200,522544611,2760,2760,2760,2760,0
20250401,163100,522544611,2760,2760,2760,2760,0
20250401,163000,522544611,2760,2760,2760,2760,0
20250401,162900,522544611,2760,2760,2760,2760,0
20250401,162800,522544611,2760,2760,2760,2760,0
20250401,162700,522544611,2760,2760,2760,2760,0
20250401,162600,522544611,2760,2760,2760,2760,0
20250401,162500,522544611,2760,2760,2760,2760,0
20250401,162400,522544611,2760,2760,2760,2760,0
20250401,162300,522544611,2760,2760,2760,2760,0
20250401,162200,522544611,2760,2760,2760,2760,0
20250401,162100,522544611,2760,2760,2760,2760,0
20250401,162000,522544611,2760,2760,2760,2760,0
20250401,161900,522544611,2760,2760,2760,2760,0
20250401,161800,522544611,2760,2760,2760,2760,0
20250401,161700,522544611,2760,2760,2760,2760,0
20250401,161600,522544611,2760,2760,2760,2760,0
20250401,161500,522544611,2760,2760,2760,2760,0
20250401,161400,522544611,2760,2760,2760,2760,0
20250401,161300,522544611,2760,2760,2760,2760,0
20250401,161200,522544611,2760,2760,2760,2760,0
20250401,161100,522544611,2760,2760,2760,2760,0
20250401,161000,522544611,2760,2760,2760,2760,2249
20250401,160900,522544611,2760,2760,2760,2760,0
20250401,160800,522544611,2760,2760,2760,2760,0
20250401,160700,522544611,2760,2760,2760,2760,0
20250401,160600,522544611,2760,2760,2760,2760,0
20250401,160500,522544611,2760,2760,2760,2760,0
20250401,160400,522544611,2760,2760,2760,2760,0
20250401,160300,522544611,2760,2760,2760,2760,0
20250401,160200,522544611,2760,2760,2760,2760,0
20250401,160100,522544611,2760,2760,2760,2760,0
20250401,160000,522544611,2760,2760,2760,2760,0
20250401,155900,522544611,2760,2760,2760,2760,0
20250401,155800,522544611,2760,2760,2760,2760,0
20250401,155700,522544611,2760,2760,2760,2760,0
20250401,155600,522544611,2760,2760,2760,2760,0
20250401,155500,522544611,2760,2760,2760,2760,0
20250401,155400,522544611,2760,2760,2760,2760,0
20250401,155300,522544611,2760,2760,2760,2760,0
20250401,155200,522544611,2760,2760,2760,2760,0
20250401,155100,522544611,2760,2760,2760,2760,0
20250401,155000,522544611,2760,2760,2760,2760,0
20250401,154900,522544611,2760,2760,2760,2760,0
20250401,154800,522544611,2760,2760,2760,2760,0
20250401,154700,522544611,2760,2760,2760,2760,0
20250401,154600,522544611,2760,2760,2760,2760,0
20250401,154500,522544611,2760,2760,2760,2760,0
20250401,154400,522544611,2760,2760,2760,2760,0
20250401,154300,522544611,2760,2760,2760,2760,0
20250401,154200,522544611,2760,2760,2760,2760,0
20250401,154100,522544611,2760,2760,2760,2760,0
20250401,154000,522544611,2760,2760,2760,2760,2249
20250401,153900,522544611,2760,2760,2760,2760,0
20250401,153800,522544611,2760,2760,2760,2760,0
20250401,153700,522544611,2760,2760,2760,2760,0
20250401,153600,522544611,2760,2760,2760,2760,0
20250401,153500,522544611,2760,2760,2760,2760,0
20250401,153400,522544611,2760,2760,2760,2760,0
20250401,153300,522544611,2760,2760,2760,2760,0
20250401,153200,522544611,2760,2760,2760,2760,0
20250401,153100,522544611,2760,2760,2760,2760,0
20250401,153000,522544611,2760,2760,2760,2760,2249
20250401,152900,516337371,2760,2760,2760,2760,0
20250401,152800,516337371,2760,2760,2760,2760,0
20250401,152700,516337371,2760,2760,2760,2760,0
20250401,152600,516337371,2760,2760,2760,2760,0
20250401,152500,516337371,2760,2760,2760,2760,0
20250401,152400,516337371,2760,2760,2760,2760,0
20250401,152300,516337371,2760,2760,2760,2760,0
20250401,152200,516337371,2760,2760,2760,2760,0
20250401,152100,516337371,2760,2760,2760,2760,0
20250401,152000,516337371,2760,2760,2760,2760,0
20250401,151900,516337371,2760,2745,2760,2745,38
20250401,151800,516232536,2745,2745,2745,2745,0
20250401,151700,516232536,2745,2745,2745,2745,0
20250401,151600,516232536,2745,2745,2745,2745,0
20250401,151500,516232536,2745,2745,2745,2745,19
20250401,151400,516180381,2745,2750,2750,2745,2665
20250401,151300,508862191,2750,2750,2750,2750,0
20250401,151200,508862191,2750,2750,2750,2750,0
20250401,151100,508862191,2750,2755,2755,2750,758
20250401,151000,506777641,2760,2755,2760,2750,197
20250401,150900,506235726,2750,2755,2755,2750,2200
20250401,150800,500184726,2755,2755,2755,2755,2142
20250401,150700,494283516,2760,2760,2760,2760,0
20250401,150600,494283516,2760,2755,2760,2750,376
20250401,150500,493248556,2755,2750,2755,2750,44
20250401,150400,493127341,2755,2755,2755,2755,0
20250401,150300,493127341,2755,2755,2755,2755,225
20250401,150200,492507466,2755,2755,2755,2755,125
20250401,150100,492163091,2755,2755,2755,2755,375
20250401,150000,491129966,2755,2755,2755,2755,6
20250401,145900,491113436,2755,2755,2755,2755,0
20250401,145800,491113436,2755,2755,2755,2755,0
20250401,145700,491113436,2755,2755,2755,2755,0
20250401,145600,491113436,2755,2755,2755,2755,0
20250401,145500,491113436,2755,2752,2755,2752,210
20250401,145400,490535186,2750,2755,2755,2750,376
20250401,145300,489499326,2760,2760,2760,2760,0
20250401,145200,489499326,2760,2760,2760,2760,0
20250401,145100,489499326,2760,2760,2760,2760,0
20250401,145000,489499326,2760,2760,2760,2760,0
20250401,144900,489499326,2760,2760,2760,2760,0
20250401,144800,489499326,2760,2760,2760,2760,0
20250401,144700,489499326,2760,2760,2760,2760,1
20250401,144600,489496566,2765,2765,2765,2765,0
20250401,144500,489496566,2765,2765,2765,2765,0
20250401,144400,489496566,2765,2765,2765,2765,0
20250401,144300,489496566,2765,2765,2765,2765,84
20250401,144200,489264306,2765,2765,2765,2765,0
20250401,144100,489264306,2765,2750,2765,2750,166
20250401,144000,488807791,2750,2750,2750,2750,1
20250401,143900,488805041,2765,2765,2765,2765,0
20250401,143800,488805041,2765,2765,2765,2765,300
20250401,143700,487975541,2755,2755,2755,2755,4
20250401,143600,487964521,2755,2755,2755,2755,200
20250401,143500,487413521,2755,2755,2755,2755,0
20250401,143400,487413521,2755,2755,2755,2755,1
20250401,143300,487410766,2755,2760,2760,2755,126
20250401,143200,487063076,2770,2770,2770,2770,0
20250401,143100,487063076,2770,2770,2770,2770,0
20250401,143000,487063076,2770,2770,2770,2770,0
20250401,142900,487063076,2770,2770,2770,2770,831
20250401,142800,484761206,2770,2770,2770,2770,0
20250401,142700,484761206,2770,2770,2770,2770,0
20250401,142600,484761206,2770,2770,2770,2770,0
20250401,142500,484761206,2770,2770,2770,2770,0
20250401,142400,484761206,2770,2770,2770,2770,0
20250401,142300,484761206,2770,2770,2770,2770,10
20250401,142200,484733506,2770,2770,2770,2770,0
20250401,142100,484733506,2770,2770,2770,2770,0
20250401,142000,484733506,2770,2770,2770,2770,0
20250401,141900,484733506,2770,2770,2770,2770,0
20250401,141800,484733506,2770,2770,2770,2770,195
20250401,141700,484193356,2770,2770,2770,2770,0
20250401,141600,484193356,2770,2770,2770,2770,0
20250401,141500,484193356,2770,2770,2770,2770,2000
20250401,141400,478653356,2770,2770,2770,2770,0
20250401,141300,478653356,2770,2770,2770,2770,0
20250401,141200,478653356,2770,2770,2770,2770,107
20250401,141100,478356966,2770,2770,2770,2770,0
20250401,141000,478356966,2770,2770,2770,2770,28
20250401,140900,478279406,2755,2755,2755,2755,0
20250401,140800,478279406,2755,2755,2755,2755,300
20250401,140700,477452906,2755,2755,2755,2755,0
20250401,140600,477452906,2755,2755,2755,2755,0
20250401,140500,477452906,2755,2755,2755,2755,0
20250401,140400,477452906,2755,2755,2755,2755,0
20250401,140300,477452906,2755,2760,2760,2755,3500
20250401,140200,467808151,2775,2775,2775,2775,0
20250401,140100,467808151,2775,2775,2775,2775,0
20250401,140000,467808151,2775,2775,2775,2775,0
20250401,135900,467808151,2775,2775,2775,2775,0
20250401,135800,467808151,2775,2775,2775,2775,0
20250401,135700,467808151,2775,2775,2775,2775,0
20250401,135600,467808151,2775,2775,2775,2775,80
20250401,135500,467586151,2775,2775,2775,2775,700
20250401,135400,465643651,2760,2760,2760,2760,0
20250401,135300,465643651,2760,2760,2760,2760,10
20250401,135200,465616051,2765,2765,2765,2765,0
20250401,135100,465616051,2765,2765,2765,2765,131
20250401,135000,465253836,2760,2760,2760,2760,10
20250401,134900,465226236,2765,2765,2765,2765,0
20250401,134800,465226236,2765,2765,2765,2765,0
20250401,134700,465226236,2765,2765,2765,2765,0
20250401,134600,465226236,2765,2765,2765,2765,5
20250401,134500,465212411,2755,2755,2755,2755,0
20250401,134400,465212411,2755,2755,2755,2755,0
20250401,134300,465212411,2755,2755,2755,2755,0
20250401,134200,465212411,2755,2755,2755,2755,23
20250401,134100,465149046,2765,2765,2765,2765,0
20250401,134000,465149046,2765,2765,2765,2765,200
20250401,133900,464596046,2760,2760,2760,2760,0
20250401,133800,464596046,2760,2760,2760,2760,297
20250401,133700,463776326,2760,2760,2760,2760,0
20250401,133600,463776326,2760,2760,2760,2760,0
20250401,133500,463776326,2760,2760,2760,2760,10
20250401,133400,463748726,2760,2760,2760,2760,0
20250401,133300,463748726,2760,2760,2760,2760,0
20250401,133200,463748726,2760,2760,2760,2760,1619
20250401,133100,459280286,2760,2765,2765,2760,684
20250401,133000,457392436,2765,2765,2765,2765,110
20250401,132900,457088286,2765,2765,2765,2765,0
20250401,132800,457088286,2765,2765,2765,2765,753
20250401,132700,455006241,2770,2770,2770,2770,86
20250401,132600,454768021,2775,2775,2775,2775,0
20250401,132500,454768021,2775,2775,2775,2775,0
20250401,132400,454768021,2775,2775,2775,2775,0
20250401,132300,454768021,2775,2775,2775,2775,0
20250401,132200,454768021,2775,2775,2775,2775,0
20250401,132100,454768021,2775,2775,2775,2775,0
20250401,132000,454768021,2775,2775,2775,2775,0
20250401,131900,454768021,2775,2775,2775,2775,1
20250401,131800,454765246,2775,2775,2775,2775,0
20250401,131700,454765246,2775,2775,2775,2772,100
20250401,131600,454487758,2775,2775,2775,2775,80
20250401,131500,454265758,2775,2775,2775,2775,1265
20250401,131400,450755383,2775,2770,2775,2770,621
20250401,131300,449032123,2760,2760,2760,2760,0
20250401,131200,449032123,2760,2760,2760,2760,2990
20250401,131100,440779723,2760,2760,2760,2760,124
20250401,131000,440437483,2760,2760,2760,2760,0
20250401,130900,440437483,2760,2755,2760,2755,351
20250401,130800,439470223,2755,2755,2760,2755,780
20250401,130700,437321123,2755,2760,2760,2755,182
20250401,130600,436818838,2760,2760,2760,2760,0
20250401,130500,436818838,2760,2760,2760,2760,98
20250401,130400,436548358,2775,2770,2775,2770,10
20250401,130300,436520653,2775,2775,2775,2775,0
20250401,130200,436520653,2775,2775,2775,2775,0
20250401,130100,436520653,2775,2775,2775,2775,36
20250401,130000,436420753,2780,2780,2780,2780,0
20250401,125900,436420753,2780,2780,2780,2780,0
20250401,125800,436420753,2780,2780,2780,2780,0
20250401,125700,436420753,2780,2780,2780,2780,0
20250401,125600,436420753,2780,2780,2780,2780,0
20250401,125500,436420753,2780,2780,2780,2780,0
20250401,125400,436420753,2780,2780,2780,2780,0
20250401,125300,436420753,2780,2780,2780,2770,991
20250401,125200,433672333,2790,2790,2790,2790,0
20250401,125100,433672333,2790,2790,2790,2790,37
20250401,125000,433569103,2790,2790,2790,2790,0
20250401,124900,433569103,2790,2790,2790,2790,1810
20250401,124800,428519203,2790,2785,2790,2785,649
20250401,124700,426711733,2785,2780,2785,2780,2497
20250401,124600,419758848,2780,2780,2780,2780,1150
20250401,124500,416561848,2780,2770,2780,2770,6401
20250401,124400,398800358,2755,2755,2755,2755,117
20250401,124300,398478023,2770,2770,2770,2770,0
20250401,124200,398478023,2770,2770,2770,2770,500
20250401,124100,397093023,2765,2765,2765,2765,500
20250401,124000,395710523,2770,2765,2770,2765,521
20250401,123900,394268008,2760,2760,2760,2760,10
20250401,123800,394240408,2735,2735,2735,2735,0
20250401,123700,394240408,2735,2760,2760,2735,1600
20250401,123600,389834378,2760,2762,2762,2760,742
20250401,123500,387785458,2765,2760,2765,2760,227
20250401,123400,387158883,2760,2760,2760,2760,0
20250401,123300,387158883,2760,2760,2760,2760,106
20250401,123200,386866323,2760,2760,2760,2760,100
20250401,123100,386590323,2775,2775,2775,2775,0
20250401,123000,386590323,2775,2775,2775,2775,0
20250401,122900,386590323,2775,2770,2775,2770,337
20250401,122800,385655333,2760,2760,2760,2760,0
20250401,122700,385655333,2760,2770,2775,2760,613
20250401,122600,383956453,2770,2770,2770,2770,394
20250401,122500,382865073,2760,2760,2760,2760,0
20250401,122400,382865073,2760,2740,2760,2740,1465
20250401,122300,378832883,2750,2750,2750,2750,0
20250401,122200,378832883,2750,2750,2750,2750,154
20250401,122100,378409383,2750,2750,2750,2750,1
20250401,122000,378406633,2735,2740,2740,2735,400
20250401,121900,377312603,2750,2750,2750,2750,56
20250401,121800,377158603,2750,2750,2750,2750,0
20250401,121700,377158603,2750,2750,2750,2750,500
20250401,121600,375783603,2750,2750,2750,2750,100
20250401,121500,375508603,2750,2750,2750,2750,0
20250401,121400,375508603,2750,2750,2750,2750,0
20250401,121300,375508603,2750,2750,2750,2750,751
20250401,121200,373443353,2765,2765,2765,2765,0
20250401,121100,373443353,2765,2755,2765,2755,194
20250401,121000,372908873,2755,2755,2755,2755,0
20250401,120900,372908873,2755,2755,2755,2755,311
20250401,120800,372052068,2755,2755,2755,2755,384
20250401,120700,370994148,2755,2755,2755,2755,5
20250401,120600,370980373,2765,2765,2765,2765,0
20250401,120500,370980373,2765,2765,2765,2765,0
20250401,120400,370980373,2765,2765,2765,2765,0
20250401,120300,370980373,2765,2765,2765,2765,943
20250401,120200,368372978,2765,2765,2765,2765,0
20250401,120100,368372978,2765,2770,2770,2765,3073
20250401,120000,359873423,2765,2765,2765,2765,2
20250401,115900,359867893,2755,2755,2760,2755,780
20250401,115800,357716013,2750,2745,2750,2745,886
20250401,115700,355281513,2740,2740,2740,2740,92
20250401,115600,355029433,2725,2725,2725,2725,0
20250401,115500,355029433,2725,2730,2730,2725,500
20250401,115400,353666318,2735,2735,2735,2735,0
20250401,115300,353666318,2735,2735,2735,2735,52
20250401,115200,353524098,2725,2725,2725,2725,1000
20250401,115100,350799098,2720,2720,2720,2720,1138
20250401,115000,347703738,2725,2735,2735,2725,1509
20250401,114900,343582718,2740,2760,2760,2740,4331
20250401,114800,331672498,2760,2775,2775,2760,5155
20250401,114700,317391668,2780,2780,2780,2780,0
20250401,114600,317391668,2780,2780,2780,2780,30
20250401,114500,317308268,2780,2780,2780,2780,516
20250401,114400,315873788,2775,2775,2775,2775,170
20250401,114300,315402038,2780,2775,2780,2775,3246
20250401,114200,306393588,2775,2775,2775,2775,1921
20250401,114100,301062813,2775,2780,2780,2775,111
20250401,114000,300754333,2785,2780,2785,2780,192
20250401,113900,300219823,2780,2780,2780,2780,1771
20250401,113800,295296443,2780,2780,2780,2780,80
20250401,113700,295074043,2780,2775,2780,2775,2061
20250401,113600,289344478,2780,2775,2780,2760,1395
20250401,113500,285472953,2760,2775,2775,2760,98
20250401,113400,285202358,2780,2760,2780,2760,737
20250401,113300,283163873,2760,2780,2780,2760,466
20250401,113200,281876873,2780,2780,2780,2780,0
20250401,113100,281876873,2780,2780,2780,2780,0
20250401,113000,281876873,2780,2780,2780,2780,334
20250401,112900,280948353,2785,2780,2785,2765,572
20250401,112800,279357618,2780,2780,2780,2780,50
20250401,112700,279218618,2775,2775,2775,2775,290
20250401,112600,278413868,2760,2765,2770,2760,1754
20250401,112500,273566523,2780,2775,2785,2775,917
20250401,112400,271016953,2770,2770,2785,2765,2239
20250401,112300,264803713,2780,2770,2780,2770,130
20250401,112200,264442413,2785,2780,2785,2780,2109
20250401,112100,258570233,2770,2770,2790,2765,5442
20250401,112000,243472748,2765,2750,2765,2740,1463
20250401,111900,239447358,2745,2745,2745,2745,103
20250401,111800,239164623,2745,2765,2765,2745,1117
20250401,111700,236089778,2765,2760,2765,2760,1086
20250401,111600,233088088,2760,2755,2760,2755,1000
20250401,111500,230329838,2755,2755,2755,2755,455
20250401,111400,229076313,2755,2735,2755,2735,750
20250401,111300,227015313,2755,2740,2755,2740,2053
20250401,111200,221362298,2755,2740,2755,2740,757
20250401,111100,219287368,2745,2745,2765,2745,1352
20250401,111000,215573128,2770,2770,2770,2770,357
20250401,110900,214584238,2770,2770,2770,2745,1159
20250401,110800,211388673,2770,2760,2770,2750,5669
20250401,110700,195756543,2755,2755,2755,2735,413
20250401,110600,194618748,2740,2730,2760,2730,3471
20250401,110500,185084863,2750,2750,2750,2750,103
20250401,110400,184801613,2750,2730,2750,2730,2039
20250401,110300,179208413,2740,2720,2740,2720,1010
20250401,110200,176453923,2745,2735,2745,2735,1632
20250401,110100,171979988,2720,2735,2740,2720,550
20250401,110000,170483203,2720,2745,2745,2720,1079
20250401,105900,167543358,2750,2750,2750,2715,2513
20250401,105800,160637278,2750,2740,2750,2735,1182
20250401,105700,157398348,2740,2725,2740,2725,3672
20250401,105600,147368103,2700,2715,2740,2700,7213
20250401,105500,127738893,2715,2720,2720,2715,413
20250401,105400,126616783,2720,2680,2720,2675,10269
20250401,105300,98940833,2680,2675,2680,2675,2000
20250401,105200,93583333,2675,2675,2675,2675,918
20250401,105100,91127683,2675,2675,2675,2675,66
20250401,105000,90951133,2670,2670,2670,2670,2234
20250401,104900,84986353,2670,2645,2670,2645,2277
20250401,104800,78953913,2645,2640,2645,2630,2136
20250401,104700,73324523,2640,2640,2640,2640,1030
20250401,104600,70605323,2635,2630,2635,2630,215
20250401,104500,70039198,2630,2630,2630,2630,2
20250401,104400,70033938,2625,2625,2625,2625,0
20250401,104300,70033938,2625,2620,2625,2615,1987
20250401,104200,64825953,2622,2622,2622,2622,0
20250401,104100,64825953,2622,2622,2622,2622,1
20250401,104000,64823331,2625,2625,2625,2625,0
20250401,103900,64823331,2625,2625,2625,2625,515
20250401,103800,63471456,2630,2630,2630,2630,0
20250401,103700,63471456,2630,2630,2630,2630,0
20250401,103600,63471456,2630,2630,2630,2630,10
20250401,103500,63445156,2630,2630,2630,2630,0
20250401,103400,63445156,2630,2630,2630,2630,0
20250401,103300,63445156,2630,2630,2630,2630,0
20250401,103200,63445156,2630,2630,2630,2630,50
20250401,103100,63313656,2620,2620,2620,2620,0
20250401,103000,63313656,2620,2620,2620,2620,0
20250401,102900,63313656,2620,2620,2620,2620,0
20250401,102800,63313656,2620,2620,2620,2620,0
20250401,102700,63313656,2620,2620,2620,2620,0
20250401,102600,63313656,2620,2620,2620,2620,182
20250401,102500,62836816,2615,2615,2615,2615,0
20250401,102400,62836816,2615,2615,2615,2615,0
20250401,102300,62836816,2615,2615,2615,2615,0
20250401,102200,62836816,2615,2615,2615,2615,0
20250401,102100,62836816,2615,2615,2615,2615,0
20250401,102000,62836816,2615,2615,2615,2615,0
20250401,101900,62836816,2615,2615,2615,2615,0
20250401,101800,62836816,2615,2615,2615,2615,2
20250401,101700,62831586,2615,2615,2615,2615,0
20250401,101600,62831586,2615,2617,2617,2615,136
20250401,101500,62475866,2617,2617,2617,2617,0
20250401,101400,62475866,2617,2620,2620,2617,233
20250401,101300,61866090,2625,2625,2625,2625,10
20250401,101200,61839840,2625,2625,2625,2625,10
20250401,101100,61813590,2625,2625,2625,2625,0
20250401,101000,61813590,2625,2625,2625,2625,0
20250401,100900,61813590,2625,2625,2625,2625,0
20250401,100800,61813590,2625,2625,2625,2625,0
20250401,100700,61813590,2625,2625,2625,2625,0
20250401,100600,61813590,2625,2625,2625,2625,0
20250401,100500,61813590,2625,2625,2625,2625,0
20250401,100400,61813590,2625,2625,2625,2625,2300
20250401,100300,55776090,2640,2640,2640,2640,0
20250401,100200,55776090,2640,2640,2640,2640,0
20250401,100100,55776090,2640,2640,2640,2640,0
20250401,100000,55776090,2640,2640,2640,2640,0
20250401,095900,55776090,2640,2640,2640,2640,0
20250401,095800,55776090,2640,2640,2640,2640,0
20250401,095700,55776090,2640,2620,2640,2620,171
20250401,095600,55328050,2615,2620,2620,2615,445
20250401,095500,54163875,2640,2640,2640,2640,0
20250401,095400,54163875,2640,2640,2640,2640,0
20250401,095300,54163875,2640,2640,2640,2640,1
20250401,095200,54161235,2625,2625,2625,2625,0
20250401,095100,54161235,2625,2630,2630,2625,342
20250401,095000,53262775,2645,2645,2645,2645,0
20250401,094900,53262775,2645,2640,2645,2640,400
20250401,094800,52206770,2640,2640,2640,2640,0
20250401,094700,52206770,2640,2640,2640,2640,1
20250401,094600,52204130,2630,2630,2630,2630,3
20250401,094500,52196240,2645,2645,2645,2645,0
20250401,094400,52196240,2645,2645,2645,2645,1
20250401,094300,52193595,2640,2625,2640,2625,400
20250401,094200,51142095,2645,2645,2645,2645,0
20250401,094100,51142095,2645,2645,2645,2645,1
20250401,094000,51139450,2615,2620,2620,2615,40
20250401,093900,51034800,2625,2630,2630,2625,1044
20250401,093800,48294110,2635,2635,2635,2635,0
20250401,093700,48294110,2635,2635,2635,2635,0
20250401,093600,48294110,2635,2635,2635,2635,0
20250401,093500,48294110,2635,2635,2635,2635,1
20250401,093400,48291475,2635,2635,2635,2635,0
20250401,093300,48291475,2635,2635,2635,2635,0
20250401,093200,48291475,2635,2635,2635,2635,0
20250401,093100,48291475,2635,2635,2635,2635,0
20250401,093000,48291475,2635,2635,2635,2635,0
20250401,092900,48291475,2635,2645,2645,2635,1490
20250401,092800,44353695,2650,2650,2650,2650,446
20250401,092700,43171795,2660,2660,2660,2660,50
20250401,092600,43038795,2655,2655,2655,2655,0
20250401,092500,43038795,2655,2655,2655,2655,0
20250401,092400,43038795,2655,2655,2655,2655,0
20250401,092300,43038795,2655,2655,2655,2655,1
20250401,092200,43036140,2650,2650,2650,2650,0
20250401,092100,43036140,2650,2655,2655,2650,970
20250401,092000,40465140,2660,2660,2660,2660,0
20250401,091900,40465140,2660,2660,2660,2660,0
20250401,091800,40465140,2660,2660,2660,2660,273
20250401,091700,39738960,2665,2665,2665,2665,0
20250401,091600,39738960,2665,2665,2665,2665,263
20250401,091500,39038065,2665,2660,2665,2660,12
20250401,091400,39006105,2660,2660,2660,2660,0
20250401,091300,39006105,2660,2660,2660,2660,0
20250401,091200,39006105,2660,2660,2660,2660,0
20250401,091100,39006105,2660,2660,2660,2660,1020
20250401,091000,36292905,2660,2660,2660,2660,18
20250401,090900,36245025,2660,2660,2660,2660,0
20250401,090800,36245025,2660,2660,2660,2660,22
20250401,090700,36186505,2635,2635,2635,2635,0
20250401,090600,36186505,2635,2640,2640,2630,6062
20250401,090500,20213335,2635,2635,2635,2635,0
20250401,090400,20213335,2635,2635,2635,2635,0
20250401,090300,20213335,2635,2635,2635,2635,500
20250401,090200,18895835,2695,2635,2695,2635,66
20250401,090100,18718025,2700,2685,2700,2685,2
20250401,090000,18712640,2640,2615,2660,2615,7143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 522544611 2760 2760 2760 2760 2249
3 20250401 193900 522544611 2760 2760 2760 2760 0
4 20250401 193800 522544611 2760 2760 2760 2760 0
5 20250401 193700 522544611 2760 2760 2760 2760 0
6 20250401 193600 522544611 2760 2760 2760 2760 0
7 20250401 193500 522544611 2760 2760 2760 2760 0
8 20250401 193400 522544611 2760 2760 2760 2760 0
9 20250401 193300 522544611 2760 2760 2760 2760 0
10 20250401 193200 522544611 2760 2760 2760 2760 0
11 20250401 193100 522544611 2760 2760 2760 2760 0
12 20250401 193000 522544611 2760 2760 2760 2760 0
13 20250401 192900 522544611 2760 2760 2760 2760 0
14 20250401 192800 522544611 2760 2760 2760 2760 0
15 20250401 192700 522544611 2760 2760 2760 2760 0
16 20250401 192600 522544611 2760 2760 2760 2760 0
17 20250401 192500 522544611 2760 2760 2760 2760 0
18 20250401 192400 522544611 2760 2760 2760 2760 0
19 20250401 192300 522544611 2760 2760 2760 2760 0
20 20250401 192200 522544611 2760 2760 2760 2760 0
21 20250401 192100 522544611 2760 2760 2760 2760 0
22 20250401 192000 522544611 2760 2760 2760 2760 0
23 20250401 191900 522544611 2760 2760 2760 2760 0
24 20250401 191800 522544611 2760 2760 2760 2760 0
25 20250401 191700 522544611 2760 2760 2760 2760 0
26 20250401 191600 522544611 2760 2760 2760 2760 0
27 20250401 191500 522544611 2760 2760 2760 2760 0
28 20250401 191400 522544611 2760 2760 2760 2760 0
29 20250401 191300 522544611 2760 2760 2760 2760 0
30 20250401 191200 522544611 2760 2760 2760 2760 0
31 20250401 191100 522544611 2760 2760 2760 2760 0
32 20250401 191000 522544611 2760 2760 2760 2760 2249
33 20250401 190900 522544611 2760 2760 2760 2760 0
34 20250401 190800 522544611 2760 2760 2760 2760 0
35 20250401 190700 522544611 2760 2760 2760 2760 0
36 20250401 190600 522544611 2760 2760 2760 2760 0
37 20250401 190500 522544611 2760 2760 2760 2760 0
38 20250401 190400 522544611 2760 2760 2760 2760 0
39 20250401 190300 522544611 2760 2760 2760 2760 0
40 20250401 190200 522544611 2760 2760 2760 2760 0
41 20250401 190100 522544611 2760 2760 2760 2760 0
42 20250401 190000 522544611 2760 2760 2760 2760 0
43 20250401 185900 522544611 2760 2760 2760 2760 0
44 20250401 185800 522544611 2760 2760 2760 2760 0
45 20250401 185700 522544611 2760 2760 2760 2760 0
46 20250401 185600 522544611 2760 2760 2760 2760 0
47 20250401 185500 522544611 2760 2760 2760 2760 0
48 20250401 185400 522544611 2760 2760 2760 2760 0
49 20250401 185300 522544611 2760 2760 2760 2760 0
50 20250401 185200 522544611 2760 2760 2760 2760 0
51 20250401 185100 522544611 2760 2760 2760 2760 0
52 20250401 185000 522544611 2760 2760 2760 2760 0
53 20250401 184900 522544611 2760 2760 2760 2760 0
54 20250401 184800 522544611 2760 2760 2760 2760 0
55 20250401 184700 522544611 2760 2760 2760 2760 0
56 20250401 184600 522544611 2760 2760 2760 2760 0
57 20250401 184500 522544611 2760 2760 2760 2760 0
58 20250401 184400 522544611 2760 2760 2760 2760 0
59 20250401 184300 522544611 2760 2760 2760 2760 0
60 20250401 184200 522544611 2760 2760 2760 2760 0
61 20250401 184100 522544611 2760 2760 2760 2760 0
62 20250401 184000 522544611 2760 2760 2760 2760 2249
63 20250401 183900 522544611 2760 2760 2760 2760 0
64 20250401 183800 522544611 2760 2760 2760 2760 0
65 20250401 183700 522544611 2760 2760 2760 2760 0
66 20250401 183600 522544611 2760 2760 2760 2760 0
67 20250401 183500 522544611 2760 2760 2760 2760 0
68 20250401 183400 522544611 2760 2760 2760 2760 0
69 20250401 183300 522544611 2760 2760 2760 2760 0
70 20250401 183200 522544611 2760 2760 2760 2760 0
71 20250401 183100 522544611 2760 2760 2760 2760 0
72 20250401 183000 522544611 2760 2760 2760 2760 0
73 20250401 182900 522544611 2760 2760 2760 2760 0
74 20250401 182800 522544611 2760 2760 2760 2760 0
75 20250401 182700 522544611 2760 2760 2760 2760 0
76 20250401 182600 522544611 2760 2760 2760 2760 0
77 20250401 182500 522544611 2760 2760 2760 2760 0
78 20250401 182400 522544611 2760 2760 2760 2760 0
79 20250401 182300 522544611 2760 2760 2760 2760 0
80 20250401 182200 522544611 2760 2760 2760 2760 0
81 20250401 182100 522544611 2760 2760 2760 2760 0
82 20250401 182000 522544611 2760 2760 2760 2760 0
83 20250401 181900 522544611 2760 2760 2760 2760 0
84 20250401 181800 522544611 2760 2760 2760 2760 0
85 20250401 181700 522544611 2760 2760 2760 2760 0
86 20250401 181600 522544611 2760 2760 2760 2760 0
87 20250401 181500 522544611 2760 2760 2760 2760 0
88 20250401 181400 522544611 2760 2760 2760 2760 0
89 20250401 181300 522544611 2760 2760 2760 2760 0
90 20250401 181200 522544611 2760 2760 2760 2760 0
91 20250401 181100 522544611 2760 2760 2760 2760 0
92 20250401 181000 522544611 2760 2760 2760 2760 2249
93 20250401 180900 522544611 2760 2760 2760 2760 0
94 20250401 180800 522544611 2760 2760 2760 2760 0
95 20250401 180700 522544611 2760 2760 2760 2760 0
96 20250401 180600 522544611 2760 2760 2760 2760 0
97 20250401 180500 522544611 2760 2760 2760 2760 0
98 20250401 180400 522544611 2760 2760 2760 2760 0
99 20250401 180300 522544611 2760 2760 2760 2760 0
100 20250401 180200 522544611 2760 2760 2760 2760 0
101 20250401 180100 522544611 2760 2760 2760 2760 0
102 20250401 180000 522544611 2760 2760 2760 2760 0
103 20250401 175900 522544611 2760 2760 2760 2760 0
104 20250401 175800 522544611 2760 2760 2760 2760 0
105 20250401 175700 522544611 2760 2760 2760 2760 0
106 20250401 175600 522544611 2760 2760 2760 2760 0
107 20250401 175500 522544611 2760 2760 2760 2760 0
108 20250401 175400 522544611 2760 2760 2760 2760 0
109 20250401 175300 522544611 2760 2760 2760 2760 0
110 20250401 175200 522544611 2760 2760 2760 2760 0
111 20250401 175100 522544611 2760 2760 2760 2760 0
112 20250401 175000 522544611 2760 2760 2760 2760 0
113 20250401 174900 522544611 2760 2760 2760 2760 0
114 20250401 174800 522544611 2760 2760 2760 2760 0
115 20250401 174700 522544611 2760 2760 2760 2760 0
116 20250401 174600 522544611 2760 2760 2760 2760 0
117 20250401 174500 522544611 2760 2760 2760 2760 0
118 20250401 174400 522544611 2760 2760 2760 2760 0
119 20250401 174300 522544611 2760 2760 2760 2760 0
120 20250401 174200 522544611 2760 2760 2760 2760 0
121 20250401 174100 522544611 2760 2760 2760 2760 0
122 20250401 174000 522544611 2760 2760 2760 2760 2249
123 20250401 173900 522544611 2760 2760 2760 2760 0
124 20250401 173800 522544611 2760 2760 2760 2760 0
125 20250401 173700 522544611 2760 2760 2760 2760 0
126 20250401 173600 522544611 2760 2760 2760 2760 0
127 20250401 173500 522544611 2760 2760 2760 2760 0
128 20250401 173400 522544611 2760 2760 2760 2760 0
129 20250401 173300 522544611 2760 2760 2760 2760 0
130 20250401 173200 522544611 2760 2760 2760 2760 0
131 20250401 173100 522544611 2760 2760 2760 2760 0
132 20250401 173000 522544611 2760 2760 2760 2760 0
133 20250401 172900 522544611 2760 2760 2760 2760 0
134 20250401 172800 522544611 2760 2760 2760 2760 0
135 20250401 172700 522544611 2760 2760 2760 2760 0
136 20250401 172600 522544611 2760 2760 2760 2760 0
137 20250401 172500 522544611 2760 2760 2760 2760 0
138 20250401 172400 522544611 2760 2760 2760 2760 0
139 20250401 172300 522544611 2760 2760 2760 2760 0
140 20250401 172200 522544611 2760 2760 2760 2760 0
141 20250401 172100 522544611 2760 2760 2760 2760 0
142 20250401 172000 522544611 2760 2760 2760 2760 0
143 20250401 171900 522544611 2760 2760 2760 2760 0
144 20250401 171800 522544611 2760 2760 2760 2760 0
145 20250401 171700 522544611 2760 2760 2760 2760 0
146 20250401 171600 522544611 2760 2760 2760 2760 0
147 20250401 171500 522544611 2760 2760 2760 2760 0
148 20250401 171400 522544611 2760 2760 2760 2760 0
149 20250401 171300 522544611 2760 2760 2760 2760 0
150 20250401 171200 522544611 2760 2760 2760 2760 0
151 20250401 171100 522544611 2760 2760 2760 2760 0
152 20250401 171000 522544611 2760 2760 2760 2760 2249
153 20250401 170900 522544611 2760 2760 2760 2760 0
154 20250401 170800 522544611 2760 2760 2760 2760 0
155 20250401 170700 522544611 2760 2760 2760 2760 0
156 20250401 170600 522544611 2760 2760 2760 2760 0
157 20250401 170500 522544611 2760 2760 2760 2760 0
158 20250401 170400 522544611 2760 2760 2760 2760 0
159 20250401 170300 522544611 2760 2760 2760 2760 0
160 20250401 170200 522544611 2760 2760 2760 2760 0
161 20250401 170100 522544611 2760 2760 2760 2760 0
162 20250401 170000 522544611 2760 2760 2760 2760 0
163 20250401 165900 522544611 2760 2760 2760 2760 0
164 20250401 165800 522544611 2760 2760 2760 2760 0
165 20250401 165700 522544611 2760 2760 2760 2760 0
166 20250401 165600 522544611 2760 2760 2760 2760 0
167 20250401 165500 522544611 2760 2760 2760 2760 0
168 20250401 165400 522544611 2760 2760 2760 2760 0
169 20250401 165300 522544611 2760 2760 2760 2760 0
170 20250401 165200 522544611 2760 2760 2760 2760 0
171 20250401 165100 522544611 2760 2760 2760 2760 0
172 20250401 165000 522544611 2760 2760 2760 2760 0
173 20250401 164900 522544611 2760 2760 2760 2760 0
174 20250401 164800 522544611 2760 2760 2760 2760 0
175 20250401 164700 522544611 2760 2760 2760 2760 0
176 20250401 164600 522544611 2760 2760 2760 2760 0
177 20250401 164500 522544611 2760 2760 2760 2760 0
178 20250401 164400 522544611 2760 2760 2760 2760 0
179 20250401 164300 522544611 2760 2760 2760 2760 0
180 20250401 164200 522544611 2760 2760 2760 2760 0
181 20250401 164100 522544611 2760 2760 2760 2760 0
182 20250401 164000 522544611 2760 2760 2760 2760 2249
183 20250401 163900 522544611 2760 2760 2760 2760 0
184 20250401 163800 522544611 2760 2760 2760 2760 0
185 20250401 163700 522544611 2760 2760 2760 2760 0
186 20250401 163600 522544611 2760 2760 2760 2760 0
187 20250401 163500 522544611 2760 2760 2760 2760 0
188 20250401 163400 522544611 2760 2760 2760 2760 0
189 20250401 163300 522544611 2760 2760 2760 2760 0
190 20250401 163200 522544611 2760 2760 2760 2760 0
191 20250401 163100 522544611 2760 2760 2760 2760 0
192 20250401 163000 522544611 2760 2760 2760 2760 0
193 20250401 162900 522544611 2760 2760 2760 2760 0
194 20250401 162800 522544611 2760 2760 2760 2760 0
195 20250401 162700 522544611 2760 2760 2760 2760 0
196 20250401 162600 522544611 2760 2760 2760 2760 0
197 20250401 162500 522544611 2760 2760 2760 2760 0
198 20250401 162400 522544611 2760 2760 2760 2760 0
199 20250401 162300 522544611 2760 2760 2760 2760 0
200 20250401 162200 522544611 2760 2760 2760 2760 0
201 20250401 162100 522544611 2760 2760 2760 2760 0
202 20250401 162000 522544611 2760 2760 2760 2760 0
203 20250401 161900 522544611 2760 2760 2760 2760 0
204 20250401 161800 522544611 2760 2760 2760 2760 0
205 20250401 161700 522544611 2760 2760 2760 2760 0
206 20250401 161600 522544611 2760 2760 2760 2760 0
207 20250401 161500 522544611 2760 2760 2760 2760 0
208 20250401 161400 522544611 2760 2760 2760 2760 0
209 20250401 161300 522544611 2760 2760 2760 2760 0
210 20250401 161200 522544611 2760 2760 2760 2760 0
211 20250401 161100 522544611 2760 2760 2760 2760 0
212 20250401 161000 522544611 2760 2760 2760 2760 2249
213 20250401 160900 522544611 2760 2760 2760 2760 0
214 20250401 160800 522544611 2760 2760 2760 2760 0
215 20250401 160700 522544611 2760 2760 2760 2760 0
216 20250401 160600 522544611 2760 2760 2760 2760 0
217 20250401 160500 522544611 2760 2760 2760 2760 0
218 20250401 160400 522544611 2760 2760 2760 2760 0
219 20250401 160300 522544611 2760 2760 2760 2760 0
220 20250401 160200 522544611 2760 2760 2760 2760 0
221 20250401 160100 522544611 2760 2760 2760 2760 0
222 20250401 160000 522544611 2760 2760 2760 2760 0
223 20250401 155900 522544611 2760 2760 2760 2760 0
224 20250401 155800 522544611 2760 2760 2760 2760 0
225 20250401 155700 522544611 2760 2760 2760 2760 0
226 20250401 155600 522544611 2760 2760 2760 2760 0
227 20250401 155500 522544611 2760 2760 2760 2760 0
228 20250401 155400 522544611 2760 2760 2760 2760 0
229 20250401 155300 522544611 2760 2760 2760 2760 0
230 20250401 155200 522544611 2760 2760 2760 2760 0
231 20250401 155100 522544611 2760 2760 2760 2760 0
232 20250401 155000 522544611 2760 2760 2760 2760 0
233 20250401 154900 522544611 2760 2760 2760 2760 0
234 20250401 154800 522544611 2760 2760 2760 2760 0
235 20250401 154700 522544611 2760 2760 2760 2760 0
236 20250401 154600 522544611 2760 2760 2760 2760 0
237 20250401 154500 522544611 2760 2760 2760 2760 0
238 20250401 154400 522544611 2760 2760 2760 2760 0
239 20250401 154300 522544611 2760 2760 2760 2760 0
240 20250401 154200 522544611 2760 2760 2760 2760 0
241 20250401 154100 522544611 2760 2760 2760 2760 0
242 20250401 154000 522544611 2760 2760 2760 2760 2249
243 20250401 153900 522544611 2760 2760 2760 2760 0
244 20250401 153800 522544611 2760 2760 2760 2760 0
245 20250401 153700 522544611 2760 2760 2760 2760 0
246 20250401 153600 522544611 2760 2760 2760 2760 0
247 20250401 153500 522544611 2760 2760 2760 2760 0
248 20250401 153400 522544611 2760 2760 2760 2760 0
249 20250401 153300 522544611 2760 2760 2760 2760 0
250 20250401 153200 522544611 2760 2760 2760 2760 0
251 20250401 153100 522544611 2760 2760 2760 2760 0
252 20250401 153000 522544611 2760 2760 2760 2760 2249
253 20250401 152900 516337371 2760 2760 2760 2760 0
254 20250401 152800 516337371 2760 2760 2760 2760 0
255 20250401 152700 516337371 2760 2760 2760 2760 0
256 20250401 152600 516337371 2760 2760 2760 2760 0
257 20250401 152500 516337371 2760 2760 2760 2760 0
258 20250401 152400 516337371 2760 2760 2760 2760 0
259 20250401 152300 516337371 2760 2760 2760 2760 0
260 20250401 152200 516337371 2760 2760 2760 2760 0
261 20250401 152100 516337371 2760 2760 2760 2760 0
262 20250401 152000 516337371 2760 2760 2760 2760 0
263 20250401 151900 516337371 2760 2745 2760 2745 38
264 20250401 151800 516232536 2745 2745 2745 2745 0
265 20250401 151700 516232536 2745 2745 2745 2745 0
266 20250401 151600 516232536 2745 2745 2745 2745 0
267 20250401 151500 516232536 2745 2745 2745 2745 19
268 20250401 151400 516180381 2745 2750 2750 2745 2665
269 20250401 151300 508862191 2750 2750 2750 2750 0
270 20250401 151200 508862191 2750 2750 2750 2750 0
271 20250401 151100 508862191 2750 2755 2755 2750 758
272 20250401 151000 506777641 2760 2755 2760 2750 197
273 20250401 150900 506235726 2750 2755 2755 2750 2200
274 20250401 150800 500184726 2755 2755 2755 2755 2142
275 20250401 150700 494283516 2760 2760 2760 2760 0
276 20250401 150600 494283516 2760 2755 2760 2750 376
277 20250401 150500 493248556 2755 2750 2755 2750 44
278 20250401 150400 493127341 2755 2755 2755 2755 0
279 20250401 150300 493127341 2755 2755 2755 2755 225
280 20250401 150200 492507466 2755 2755 2755 2755 125
281 20250401 150100 492163091 2755 2755 2755 2755 375
282 20250401 150000 491129966 2755 2755 2755 2755 6
283 20250401 145900 491113436 2755 2755 2755 2755 0
284 20250401 145800 491113436 2755 2755 2755 2755 0
285 20250401 145700 491113436 2755 2755 2755 2755 0
286 20250401 145600 491113436 2755 2755 2755 2755 0
287 20250401 145500 491113436 2755 2752 2755 2752 210
288 20250401 145400 490535186 2750 2755 2755 2750 376
289 20250401 145300 489499326 2760 2760 2760 2760 0
290 20250401 145200 489499326 2760 2760 2760 2760 0
291 20250401 145100 489499326 2760 2760 2760 2760 0
292 20250401 145000 489499326 2760 2760 2760 2760 0
293 20250401 144900 489499326 2760 2760 2760 2760 0
294 20250401 144800 489499326 2760 2760 2760 2760 0
295 20250401 144700 489499326 2760 2760 2760 2760 1
296 20250401 144600 489496566 2765 2765 2765 2765 0
297 20250401 144500 489496566 2765 2765 2765 2765 0
298 20250401 144400 489496566 2765 2765 2765 2765 0
299 20250401 144300 489496566 2765 2765 2765 2765 84
300 20250401 144200 489264306 2765 2765 2765 2765 0
301 20250401 144100 489264306 2765 2750 2765 2750 166
302 20250401 144000 488807791 2750 2750 2750 2750 1
303 20250401 143900 488805041 2765 2765 2765 2765 0
304 20250401 143800 488805041 2765 2765 2765 2765 300
305 20250401 143700 487975541 2755 2755 2755 2755 4
306 20250401 143600 487964521 2755 2755 2755 2755 200
307 20250401 143500 487413521 2755 2755 2755 2755 0
308 20250401 143400 487413521 2755 2755 2755 2755 1
309 20250401 143300 487410766 2755 2760 2760 2755 126
310 20250401 143200 487063076 2770 2770 2770 2770 0
311 20250401 143100 487063076 2770 2770 2770 2770 0
312 20250401 143000 487063076 2770 2770 2770 2770 0
313 20250401 142900 487063076 2770 2770 2770 2770 831
314 20250401 142800 484761206 2770 2770 2770 2770 0
315 20250401 142700 484761206 2770 2770 2770 2770 0
316 20250401 142600 484761206 2770 2770 2770 2770 0
317 20250401 142500 484761206 2770 2770 2770 2770 0
318 20250401 142400 484761206 2770 2770 2770 2770 0
319 20250401 142300 484761206 2770 2770 2770 2770 10
320 20250401 142200 484733506 2770 2770 2770 2770 0
321 20250401 142100 484733506 2770 2770 2770 2770 0
322 20250401 142000 484733506 2770 2770 2770 2770 0
323 20250401 141900 484733506 2770 2770 2770 2770 0
324 20250401 141800 484733506 2770 2770 2770 2770 195
325 20250401 141700 484193356 2770 2770 2770 2770 0
326 20250401 141600 484193356 2770 2770 2770 2770 0
327 20250401 141500 484193356 2770 2770 2770 2770 2000
328 20250401 141400 478653356 2770 2770 2770 2770 0
329 20250401 141300 478653356 2770 2770 2770 2770 0
330 20250401 141200 478653356 2770 2770 2770 2770 107
331 20250401 141100 478356966 2770 2770 2770 2770 0
332 20250401 141000 478356966 2770 2770 2770 2770 28
333 20250401 140900 478279406 2755 2755 2755 2755 0
334 20250401 140800 478279406 2755 2755 2755 2755 300
335 20250401 140700 477452906 2755 2755 2755 2755 0
336 20250401 140600 477452906 2755 2755 2755 2755 0
337 20250401 140500 477452906 2755 2755 2755 2755 0
338 20250401 140400 477452906 2755 2755 2755 2755 0
339 20250401 140300 477452906 2755 2760 2760 2755 3500
340 20250401 140200 467808151 2775 2775 2775 2775 0
341 20250401 140100 467808151 2775 2775 2775 2775 0
342 20250401 140000 467808151 2775 2775 2775 2775 0
343 20250401 135900 467808151 2775 2775 2775 2775 0
344 20250401 135800 467808151 2775 2775 2775 2775 0
345 20250401 135700 467808151 2775 2775 2775 2775 0
346 20250401 135600 467808151 2775 2775 2775 2775 80
347 20250401 135500 467586151 2775 2775 2775 2775 700
348 20250401 135400 465643651 2760 2760 2760 2760 0
349 20250401 135300 465643651 2760 2760 2760 2760 10
350 20250401 135200 465616051 2765 2765 2765 2765 0
351 20250401 135100 465616051 2765 2765 2765 2765 131
352 20250401 135000 465253836 2760 2760 2760 2760 10
353 20250401 134900 465226236 2765 2765 2765 2765 0
354 20250401 134800 465226236 2765 2765 2765 2765 0
355 20250401 134700 465226236 2765 2765 2765 2765 0
356 20250401 134600 465226236 2765 2765 2765 2765 5
357 20250401 134500 465212411 2755 2755 2755 2755 0
358 20250401 134400 465212411 2755 2755 2755 2755 0
359 20250401 134300 465212411 2755 2755 2755 2755 0
360 20250401 134200 465212411 2755 2755 2755 2755 23
361 20250401 134100 465149046 2765 2765 2765 2765 0
362 20250401 134000 465149046 2765 2765 2765 2765 200
363 20250401 133900 464596046 2760 2760 2760 2760 0
364 20250401 133800 464596046 2760 2760 2760 2760 297
365 20250401 133700 463776326 2760 2760 2760 2760 0
366 20250401 133600 463776326 2760 2760 2760 2760 0
367 20250401 133500 463776326 2760 2760 2760 2760 10
368 20250401 133400 463748726 2760 2760 2760 2760 0
369 20250401 133300 463748726 2760 2760 2760 2760 0
370 20250401 133200 463748726 2760 2760 2760 2760 1619
371 20250401 133100 459280286 2760 2765 2765 2760 684
372 20250401 133000 457392436 2765 2765 2765 2765 110
373 20250401 132900 457088286 2765 2765 2765 2765 0
374 20250401 132800 457088286 2765 2765 2765 2765 753
375 20250401 132700 455006241 2770 2770 2770 2770 86
376 20250401 132600 454768021 2775 2775 2775 2775 0
377 20250401 132500 454768021 2775 2775 2775 2775 0
378 20250401 132400 454768021 2775 2775 2775 2775 0
379 20250401 132300 454768021 2775 2775 2775 2775 0
380 20250401 132200 454768021 2775 2775 2775 2775 0
381 20250401 132100 454768021 2775 2775 2775 2775 0
382 20250401 132000 454768021 2775 2775 2775 2775 0
383 20250401 131900 454768021 2775 2775 2775 2775 1
384 20250401 131800 454765246 2775 2775 2775 2775 0
385 20250401 131700 454765246 2775 2775 2775 2772 100
386 20250401 131600 454487758 2775 2775 2775 2775 80
387 20250401 131500 454265758 2775 2775 2775 2775 1265
388 20250401 131400 450755383 2775 2770 2775 2770 621
389 20250401 131300 449032123 2760 2760 2760 2760 0
390 20250401 131200 449032123 2760 2760 2760 2760 2990
391 20250401 131100 440779723 2760 2760 2760 2760 124
392 20250401 131000 440437483 2760 2760 2760 2760 0
393 20250401 130900 440437483 2760 2755 2760 2755 351
394 20250401 130800 439470223 2755 2755 2760 2755 780
395 20250401 130700 437321123 2755 2760 2760 2755 182
396 20250401 130600 436818838 2760 2760 2760 2760 0
397 20250401 130500 436818838 2760 2760 2760 2760 98
398 20250401 130400 436548358 2775 2770 2775 2770 10
399 20250401 130300 436520653 2775 2775 2775 2775 0
400 20250401 130200 436520653 2775 2775 2775 2775 0
401 20250401 130100 436520653 2775 2775 2775 2775 36
402 20250401 130000 436420753 2780 2780 2780 2780 0
403 20250401 125900 436420753 2780 2780 2780 2780 0
404 20250401 125800 436420753 2780 2780 2780 2780 0
405 20250401 125700 436420753 2780 2780 2780 2780 0
406 20250401 125600 436420753 2780 2780 2780 2780 0
407 20250401 125500 436420753 2780 2780 2780 2780 0
408 20250401 125400 436420753 2780 2780 2780 2780 0
409 20250401 125300 436420753 2780 2780 2780 2770 991
410 20250401 125200 433672333 2790 2790 2790 2790 0
411 20250401 125100 433672333 2790 2790 2790 2790 37
412 20250401 125000 433569103 2790 2790 2790 2790 0
413 20250401 124900 433569103 2790 2790 2790 2790 1810
414 20250401 124800 428519203 2790 2785 2790 2785 649
415 20250401 124700 426711733 2785 2780 2785 2780 2497
416 20250401 124600 419758848 2780 2780 2780 2780 1150
417 20250401 124500 416561848 2780 2770 2780 2770 6401
418 20250401 124400 398800358 2755 2755 2755 2755 117
419 20250401 124300 398478023 2770 2770 2770 2770 0
420 20250401 124200 398478023 2770 2770 2770 2770 500
421 20250401 124100 397093023 2765 2765 2765 2765 500
422 20250401 124000 395710523 2770 2765 2770 2765 521
423 20250401 123900 394268008 2760 2760 2760 2760 10
424 20250401 123800 394240408 2735 2735 2735 2735 0
425 20250401 123700 394240408 2735 2760 2760 2735 1600
426 20250401 123600 389834378 2760 2762 2762 2760 742
427 20250401 123500 387785458 2765 2760 2765 2760 227
428 20250401 123400 387158883 2760 2760 2760 2760 0
429 20250401 123300 387158883 2760 2760 2760 2760 106
430 20250401 123200 386866323 2760 2760 2760 2760 100
431 20250401 123100 386590323 2775 2775 2775 2775 0
432 20250401 123000 386590323 2775 2775 2775 2775 0
433 20250401 122900 386590323 2775 2770 2775 2770 337
434 20250401 122800 385655333 2760 2760 2760 2760 0
435 20250401 122700 385655333 2760 2770 2775 2760 613
436 20250401 122600 383956453 2770 2770 2770 2770 394
437 20250401 122500 382865073 2760 2760 2760 2760 0
438 20250401 122400 382865073 2760 2740 2760 2740 1465
439 20250401 122300 378832883 2750 2750 2750 2750 0
440 20250401 122200 378832883 2750 2750 2750 2750 154
441 20250401 122100 378409383 2750 2750 2750 2750 1
442 20250401 122000 378406633 2735 2740 2740 2735 400
443 20250401 121900 377312603 2750 2750 2750 2750 56
444 20250401 121800 377158603 2750 2750 2750 2750 0
445 20250401 121700 377158603 2750 2750 2750 2750 500
446 20250401 121600 375783603 2750 2750 2750 2750 100
447 20250401 121500 375508603 2750 2750 2750 2750 0
448 20250401 121400 375508603 2750 2750 2750 2750 0
449 20250401 121300 375508603 2750 2750 2750 2750 751
450 20250401 121200 373443353 2765 2765 2765 2765 0
451 20250401 121100 373443353 2765 2755 2765 2755 194
452 20250401 121000 372908873 2755 2755 2755 2755 0
453 20250401 120900 372908873 2755 2755 2755 2755 311
454 20250401 120800 372052068 2755 2755 2755 2755 384
455 20250401 120700 370994148 2755 2755 2755 2755 5
456 20250401 120600 370980373 2765 2765 2765 2765 0
457 20250401 120500 370980373 2765 2765 2765 2765 0
458 20250401 120400 370980373 2765 2765 2765 2765 0
459 20250401 120300 370980373 2765 2765 2765 2765 943
460 20250401 120200 368372978 2765 2765 2765 2765 0
461 20250401 120100 368372978 2765 2770 2770 2765 3073
462 20250401 120000 359873423 2765 2765 2765 2765 2
463 20250401 115900 359867893 2755 2755 2760 2755 780
464 20250401 115800 357716013 2750 2745 2750 2745 886
465 20250401 115700 355281513 2740 2740 2740 2740 92
466 20250401 115600 355029433 2725 2725 2725 2725 0
467 20250401 115500 355029433 2725 2730 2730 2725 500
468 20250401 115400 353666318 2735 2735 2735 2735 0
469 20250401 115300 353666318 2735 2735 2735 2735 52
470 20250401 115200 353524098 2725 2725 2725 2725 1000
471 20250401 115100 350799098 2720 2720 2720 2720 1138
472 20250401 115000 347703738 2725 2735 2735 2725 1509
473 20250401 114900 343582718 2740 2760 2760 2740 4331
474 20250401 114800 331672498 2760 2775 2775 2760 5155
475 20250401 114700 317391668 2780 2780 2780 2780 0
476 20250401 114600 317391668 2780 2780 2780 2780 30
477 20250401 114500 317308268 2780 2780 2780 2780 516
478 20250401 114400 315873788 2775 2775 2775 2775 170
479 20250401 114300 315402038 2780 2775 2780 2775 3246
480 20250401 114200 306393588 2775 2775 2775 2775 1921
481 20250401 114100 301062813 2775 2780 2780 2775 111
482 20250401 114000 300754333 2785 2780 2785 2780 192
483 20250401 113900 300219823 2780 2780 2780 2780 1771
484 20250401 113800 295296443 2780 2780 2780 2780 80
485 20250401 113700 295074043 2780 2775 2780 2775 2061
486 20250401 113600 289344478 2780 2775 2780 2760 1395
487 20250401 113500 285472953 2760 2775 2775 2760 98
488 20250401 113400 285202358 2780 2760 2780 2760 737
489 20250401 113300 283163873 2760 2780 2780 2760 466
490 20250401 113200 281876873 2780 2780 2780 2780 0
491 20250401 113100 281876873 2780 2780 2780 2780 0
492 20250401 113000 281876873 2780 2780 2780 2780 334
493 20250401 112900 280948353 2785 2780 2785 2765 572
494 20250401 112800 279357618 2780 2780 2780 2780 50
495 20250401 112700 279218618 2775 2775 2775 2775 290
496 20250401 112600 278413868 2760 2765 2770 2760 1754
497 20250401 112500 273566523 2780 2775 2785 2775 917
498 20250401 112400 271016953 2770 2770 2785 2765 2239
499 20250401 112300 264803713 2780 2770 2780 2770 130
500 20250401 112200 264442413 2785 2780 2785 2780 2109
501 20250401 112100 258570233 2770 2770 2790 2765 5442
502 20250401 112000 243472748 2765 2750 2765 2740 1463
503 20250401 111900 239447358 2745 2745 2745 2745 103
504 20250401 111800 239164623 2745 2765 2765 2745 1117
505 20250401 111700 236089778 2765 2760 2765 2760 1086
506 20250401 111600 233088088 2760 2755 2760 2755 1000
507 20250401 111500 230329838 2755 2755 2755 2755 455
508 20250401 111400 229076313 2755 2735 2755 2735 750
509 20250401 111300 227015313 2755 2740 2755 2740 2053
510 20250401 111200 221362298 2755 2740 2755 2740 757
511 20250401 111100 219287368 2745 2745 2765 2745 1352
512 20250401 111000 215573128 2770 2770 2770 2770 357
513 20250401 110900 214584238 2770 2770 2770 2745 1159
514 20250401 110800 211388673 2770 2760 2770 2750 5669
515 20250401 110700 195756543 2755 2755 2755 2735 413
516 20250401 110600 194618748 2740 2730 2760 2730 3471
517 20250401 110500 185084863 2750 2750 2750 2750 103
518 20250401 110400 184801613 2750 2730 2750 2730 2039
519 20250401 110300 179208413 2740 2720 2740 2720 1010
520 20250401 110200 176453923 2745 2735 2745 2735 1632
521 20250401 110100 171979988 2720 2735 2740 2720 550
522 20250401 110000 170483203 2720 2745 2745 2720 1079
523 20250401 105900 167543358 2750 2750 2750 2715 2513
524 20250401 105800 160637278 2750 2740 2750 2735 1182
525 20250401 105700 157398348 2740 2725 2740 2725 3672
526 20250401 105600 147368103 2700 2715 2740 2700 7213
527 20250401 105500 127738893 2715 2720 2720 2715 413
528 20250401 105400 126616783 2720 2680 2720 2675 10269
529 20250401 105300 98940833 2680 2675 2680 2675 2000
530 20250401 105200 93583333 2675 2675 2675 2675 918
531 20250401 105100 91127683 2675 2675 2675 2675 66
532 20250401 105000 90951133 2670 2670 2670 2670 2234
533 20250401 104900 84986353 2670 2645 2670 2645 2277
534 20250401 104800 78953913 2645 2640 2645 2630 2136
535 20250401 104700 73324523 2640 2640 2640 2640 1030
536 20250401 104600 70605323 2635 2630 2635 2630 215
537 20250401 104500 70039198 2630 2630 2630 2630 2
538 20250401 104400 70033938 2625 2625 2625 2625 0
539 20250401 104300 70033938 2625 2620 2625 2615 1987
540 20250401 104200 64825953 2622 2622 2622 2622 0
541 20250401 104100 64825953 2622 2622 2622 2622 1
542 20250401 104000 64823331 2625 2625 2625 2625 0
543 20250401 103900 64823331 2625 2625 2625 2625 515
544 20250401 103800 63471456 2630 2630 2630 2630 0
545 20250401 103700 63471456 2630 2630 2630 2630 0
546 20250401 103600 63471456 2630 2630 2630 2630 10
547 20250401 103500 63445156 2630 2630 2630 2630 0
548 20250401 103400 63445156 2630 2630 2630 2630 0
549 20250401 103300 63445156 2630 2630 2630 2630 0
550 20250401 103200 63445156 2630 2630 2630 2630 50
551 20250401 103100 63313656 2620 2620 2620 2620 0
552 20250401 103000 63313656 2620 2620 2620 2620 0
553 20250401 102900 63313656 2620 2620 2620 2620 0
554 20250401 102800 63313656 2620 2620 2620 2620 0
555 20250401 102700 63313656 2620 2620 2620 2620 0
556 20250401 102600 63313656 2620 2620 2620 2620 182
557 20250401 102500 62836816 2615 2615 2615 2615 0
558 20250401 102400 62836816 2615 2615 2615 2615 0
559 20250401 102300 62836816 2615 2615 2615 2615 0
560 20250401 102200 62836816 2615 2615 2615 2615 0
561 20250401 102100 62836816 2615 2615 2615 2615 0
562 20250401 102000 62836816 2615 2615 2615 2615 0
563 20250401 101900 62836816 2615 2615 2615 2615 0
564 20250401 101800 62836816 2615 2615 2615 2615 2
565 20250401 101700 62831586 2615 2615 2615 2615 0
566 20250401 101600 62831586 2615 2617 2617 2615 136
567 20250401 101500 62475866 2617 2617 2617 2617 0
568 20250401 101400 62475866 2617 2620 2620 2617 233
569 20250401 101300 61866090 2625 2625 2625 2625 10
570 20250401 101200 61839840 2625 2625 2625 2625 10
571 20250401 101100 61813590 2625 2625 2625 2625 0
572 20250401 101000 61813590 2625 2625 2625 2625 0
573 20250401 100900 61813590 2625 2625 2625 2625 0
574 20250401 100800 61813590 2625 2625 2625 2625 0
575 20250401 100700 61813590 2625 2625 2625 2625 0
576 20250401 100600 61813590 2625 2625 2625 2625 0
577 20250401 100500 61813590 2625 2625 2625 2625 0
578 20250401 100400 61813590 2625 2625 2625 2625 2300
579 20250401 100300 55776090 2640 2640 2640 2640 0
580 20250401 100200 55776090 2640 2640 2640 2640 0
581 20250401 100100 55776090 2640 2640 2640 2640 0
582 20250401 100000 55776090 2640 2640 2640 2640 0
583 20250401 095900 55776090 2640 2640 2640 2640 0
584 20250401 095800 55776090 2640 2640 2640 2640 0
585 20250401 095700 55776090 2640 2620 2640 2620 171
586 20250401 095600 55328050 2615 2620 2620 2615 445
587 20250401 095500 54163875 2640 2640 2640 2640 0
588 20250401 095400 54163875 2640 2640 2640 2640 0
589 20250401 095300 54163875 2640 2640 2640 2640 1
590 20250401 095200 54161235 2625 2625 2625 2625 0
591 20250401 095100 54161235 2625 2630 2630 2625 342
592 20250401 095000 53262775 2645 2645 2645 2645 0
593 20250401 094900 53262775 2645 2640 2645 2640 400
594 20250401 094800 52206770 2640 2640 2640 2640 0
595 20250401 094700 52206770 2640 2640 2640 2640 1
596 20250401 094600 52204130 2630 2630 2630 2630 3
597 20250401 094500 52196240 2645 2645 2645 2645 0
598 20250401 094400 52196240 2645 2645 2645 2645 1
599 20250401 094300 52193595 2640 2625 2640 2625 400
600 20250401 094200 51142095 2645 2645 2645 2645 0
601 20250401 094100 51142095 2645 2645 2645 2645 1
602 20250401 094000 51139450 2615 2620 2620 2615 40
603 20250401 093900 51034800 2625 2630 2630 2625 1044
604 20250401 093800 48294110 2635 2635 2635 2635 0
605 20250401 093700 48294110 2635 2635 2635 2635 0
606 20250401 093600 48294110 2635 2635 2635 2635 0
607 20250401 093500 48294110 2635 2635 2635 2635 1
608 20250401 093400 48291475 2635 2635 2635 2635 0
609 20250401 093300 48291475 2635 2635 2635 2635 0
610 20250401 093200 48291475 2635 2635 2635 2635 0
611 20250401 093100 48291475 2635 2635 2635 2635 0
612 20250401 093000 48291475 2635 2635 2635 2635 0
613 20250401 092900 48291475 2635 2645 2645 2635 1490
614 20250401 092800 44353695 2650 2650 2650 2650 446
615 20250401 092700 43171795 2660 2660 2660 2660 50
616 20250401 092600 43038795 2655 2655 2655 2655 0
617 20250401 092500 43038795 2655 2655 2655 2655 0
618 20250401 092400 43038795 2655 2655 2655 2655 0
619 20250401 092300 43038795 2655 2655 2655 2655 1
620 20250401 092200 43036140 2650 2650 2650 2650 0
621 20250401 092100 43036140 2650 2655 2655 2650 970
622 20250401 092000 40465140 2660 2660 2660 2660 0
623 20250401 091900 40465140 2660 2660 2660 2660 0
624 20250401 091800 40465140 2660 2660 2660 2660 273
625 20250401 091700 39738960 2665 2665 2665 2665 0
626 20250401 091600 39738960 2665 2665 2665 2665 263
627 20250401 091500 39038065 2665 2660 2665 2660 12
628 20250401 091400 39006105 2660 2660 2660 2660 0
629 20250401 091300 39006105 2660 2660 2660 2660 0
630 20250401 091200 39006105 2660 2660 2660 2660 0
631 20250401 091100 39006105 2660 2660 2660 2660 1020
632 20250401 091000 36292905 2660 2660 2660 2660 18
633 20250401 090900 36245025 2660 2660 2660 2660 0
634 20250401 090800 36245025 2660 2660 2660 2660 22
635 20250401 090700 36186505 2635 2635 2635 2635 0
636 20250401 090600 36186505 2635 2640 2640 2630 6062
637 20250401 090500 20213335 2635 2635 2635 2635 0
638 20250401 090400 20213335 2635 2635 2635 2635 0
639 20250401 090300 20213335 2635 2635 2635 2635 500
640 20250401 090200 18895835 2695 2635 2695 2635 66
641 20250401 090100 18718025 2700 2685 2700 2685 2
642 20250401 090000 18712640 2640 2615 2660 2615 7143

1
046940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,54793,18074350,146845240,48439258000,0.30
20250327,54793,18074350,145749380,48077771000,0.30
20250326,54793,18074350,145475415,47987399250,0.30
20250325,54793,18074350,141365940,46631823000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 54793 18074350 146845240 48439258000 0.30
3 20250327 54793 18074350 145749380 48077771000 0.30
4 20250326 54793 18074350 145475415 47987399250 0.30
5 20250325 54793 18074350 141365940 46631823000 0.30