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

643
048870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,679591393,2825,2825,2825,2825,3936
20250401,194000,679591393,2825,2825,2825,2825,0
20250401,193900,679591393,2825,2825,2825,2825,0
20250401,193800,679591393,2825,2825,2825,2825,0
20250401,193700,679591393,2825,2825,2825,2825,0
20250401,193600,679591393,2825,2825,2825,2825,0
20250401,193500,679591393,2825,2825,2825,2825,0
20250401,193400,679591393,2825,2825,2825,2825,0
20250401,193300,679591393,2825,2825,2825,2825,0
20250401,193200,679591393,2825,2825,2825,2825,0
20250401,193100,679591393,2825,2825,2825,2825,0
20250401,193000,679591393,2825,2825,2825,2825,0
20250401,192900,679591393,2825,2825,2825,2825,0
20250401,192800,679591393,2825,2825,2825,2825,0
20250401,192700,679591393,2825,2825,2825,2825,0
20250401,192600,679591393,2825,2825,2825,2825,0
20250401,192500,679591393,2825,2825,2825,2825,0
20250401,192400,679591393,2825,2825,2825,2825,0
20250401,192300,679591393,2825,2825,2825,2825,0
20250401,192200,679591393,2825,2825,2825,2825,0
20250401,192100,679591393,2825,2825,2825,2825,0
20250401,192000,679591393,2825,2825,2825,2825,0
20250401,191900,679591393,2825,2825,2825,2825,0
20250401,191800,679591393,2825,2825,2825,2825,0
20250401,191700,679591393,2825,2825,2825,2825,0
20250401,191600,679591393,2825,2825,2825,2825,0
20250401,191500,679591393,2825,2825,2825,2825,0
20250401,191400,679591393,2825,2825,2825,2825,0
20250401,191300,679591393,2825,2825,2825,2825,0
20250401,191200,679591393,2825,2825,2825,2825,0
20250401,191100,679591393,2825,2825,2825,2825,3936
20250401,191000,679591393,2825,2825,2825,2825,0
20250401,190900,679591393,2825,2825,2825,2825,0
20250401,190800,679591393,2825,2825,2825,2825,0
20250401,190700,679591393,2825,2825,2825,2825,0
20250401,190600,679591393,2825,2825,2825,2825,0
20250401,190500,679591393,2825,2825,2825,2825,0
20250401,190400,679591393,2825,2825,2825,2825,0
20250401,190300,679591393,2825,2825,2825,2825,0
20250401,190200,679591393,2825,2825,2825,2825,0
20250401,190100,679591393,2825,2825,2825,2825,0
20250401,190000,679591393,2825,2825,2825,2825,0
20250401,185900,679591393,2825,2825,2825,2825,0
20250401,185800,679591393,2825,2825,2825,2825,0
20250401,185700,679591393,2825,2825,2825,2825,0
20250401,185600,679591393,2825,2825,2825,2825,0
20250401,185500,679591393,2825,2825,2825,2825,0
20250401,185400,679591393,2825,2825,2825,2825,0
20250401,185300,679591393,2825,2825,2825,2825,0
20250401,185200,679591393,2825,2825,2825,2825,0
20250401,185100,679591393,2825,2825,2825,2825,0
20250401,185000,679591393,2825,2825,2825,2825,0
20250401,184900,679591393,2825,2825,2825,2825,0
20250401,184800,679591393,2825,2825,2825,2825,0
20250401,184700,679591393,2825,2825,2825,2825,0
20250401,184600,679591393,2825,2825,2825,2825,0
20250401,184500,679591393,2825,2825,2825,2825,0
20250401,184400,679591393,2825,2825,2825,2825,0
20250401,184300,679591393,2825,2825,2825,2825,0
20250401,184200,679591393,2825,2825,2825,2825,0
20250401,184100,679591393,2825,2825,2825,2825,3936
20250401,184000,679591393,2825,2825,2825,2825,0
20250401,183900,679591393,2825,2825,2825,2825,0
20250401,183800,679591393,2825,2825,2825,2825,0
20250401,183700,679591393,2825,2825,2825,2825,0
20250401,183600,679591393,2825,2825,2825,2825,0
20250401,183500,679591393,2825,2825,2825,2825,0
20250401,183400,679591393,2825,2825,2825,2825,0
20250401,183300,679591393,2825,2825,2825,2825,0
20250401,183200,679591393,2825,2825,2825,2825,0
20250401,183100,679591393,2825,2825,2825,2825,0
20250401,183000,679591393,2825,2825,2825,2825,0
20250401,182900,679591393,2825,2825,2825,2825,0
20250401,182800,679591393,2825,2825,2825,2825,0
20250401,182700,679591393,2825,2825,2825,2825,0
20250401,182600,679591393,2825,2825,2825,2825,0
20250401,182500,679591393,2825,2825,2825,2825,0
20250401,182400,679591393,2825,2825,2825,2825,0
20250401,182300,679591393,2825,2825,2825,2825,0
20250401,182200,679591393,2825,2825,2825,2825,0
20250401,182100,679591393,2825,2825,2825,2825,0
20250401,182000,679591393,2825,2825,2825,2825,0
20250401,181900,679591393,2825,2825,2825,2825,0
20250401,181800,679591393,2825,2825,2825,2825,0
20250401,181700,679591393,2825,2825,2825,2825,0
20250401,181600,679591393,2825,2825,2825,2825,0
20250401,181500,679591393,2825,2825,2825,2825,0
20250401,181400,679591393,2825,2825,2825,2825,0
20250401,181300,679591393,2825,2825,2825,2825,0
20250401,181200,679591393,2825,2825,2825,2825,0
20250401,181100,679591393,2825,2825,2825,2825,3936
20250401,181000,679591393,2825,2825,2825,2825,0
20250401,180900,679591393,2825,2825,2825,2825,0
20250401,180800,679591393,2825,2825,2825,2825,0
20250401,180700,679591393,2825,2825,2825,2825,0
20250401,180600,679591393,2825,2825,2825,2825,0
20250401,180500,679591393,2825,2825,2825,2825,0
20250401,180400,679591393,2825,2825,2825,2825,0
20250401,180300,679591393,2825,2825,2825,2825,0
20250401,180200,679591393,2825,2825,2825,2825,0
20250401,180100,679591393,2825,2825,2825,2825,0
20250401,180000,679591393,2825,2825,2825,2825,0
20250401,175900,679591393,2825,2825,2825,2825,0
20250401,175800,679591393,2825,2825,2825,2825,0
20250401,175700,679591393,2825,2825,2825,2825,0
20250401,175600,679591393,2825,2825,2825,2825,0
20250401,175500,679591393,2825,2825,2825,2825,0
20250401,175400,679591393,2825,2825,2825,2825,0
20250401,175300,679591393,2825,2825,2825,2825,0
20250401,175200,679591393,2825,2825,2825,2825,0
20250401,175100,679591393,2825,2825,2825,2825,0
20250401,175000,679591393,2825,2825,2825,2825,0
20250401,174900,679591393,2825,2825,2825,2825,0
20250401,174800,679591393,2825,2825,2825,2825,0
20250401,174700,679591393,2825,2825,2825,2825,0
20250401,174600,679591393,2825,2825,2825,2825,0
20250401,174500,679591393,2825,2825,2825,2825,0
20250401,174400,679591393,2825,2825,2825,2825,0
20250401,174300,679591393,2825,2825,2825,2825,0
20250401,174200,679591393,2825,2825,2825,2825,0
20250401,174100,679591393,2825,2825,2825,2825,3936
20250401,174000,679591393,2825,2825,2825,2825,0
20250401,173900,679591393,2825,2825,2825,2825,0
20250401,173800,679591393,2825,2825,2825,2825,0
20250401,173700,679591393,2825,2825,2825,2825,0
20250401,173600,679591393,2825,2825,2825,2825,0
20250401,173500,679591393,2825,2825,2825,2825,0
20250401,173400,679591393,2825,2825,2825,2825,0
20250401,173300,679591393,2825,2825,2825,2825,0
20250401,173200,679591393,2825,2825,2825,2825,0
20250401,173100,679591393,2825,2825,2825,2825,0
20250401,173000,679591393,2825,2825,2825,2825,0
20250401,172900,679591393,2825,2825,2825,2825,0
20250401,172800,679591393,2825,2825,2825,2825,0
20250401,172700,679591393,2825,2825,2825,2825,0
20250401,172600,679591393,2825,2825,2825,2825,0
20250401,172500,679591393,2825,2825,2825,2825,0
20250401,172400,679591393,2825,2825,2825,2825,0
20250401,172300,679591393,2825,2825,2825,2825,0
20250401,172200,679591393,2825,2825,2825,2825,0
20250401,172100,679591393,2825,2825,2825,2825,0
20250401,172000,679591393,2825,2825,2825,2825,0
20250401,171900,679591393,2825,2825,2825,2825,0
20250401,171800,679591393,2825,2825,2825,2825,0
20250401,171700,679591393,2825,2825,2825,2825,0
20250401,171600,679591393,2825,2825,2825,2825,0
20250401,171500,679591393,2825,2825,2825,2825,0
20250401,171400,679591393,2825,2825,2825,2825,0
20250401,171300,679591393,2825,2825,2825,2825,0
20250401,171200,679591393,2825,2825,2825,2825,0
20250401,171100,679591393,2825,2825,2825,2825,3936
20250401,171000,679591393,2825,2825,2825,2825,0
20250401,170900,679591393,2825,2825,2825,2825,0
20250401,170800,679591393,2825,2825,2825,2825,0
20250401,170700,679591393,2825,2825,2825,2825,0
20250401,170600,679591393,2825,2825,2825,2825,0
20250401,170500,679591393,2825,2825,2825,2825,0
20250401,170400,679591393,2825,2825,2825,2825,0
20250401,170300,679591393,2825,2825,2825,2825,0
20250401,170200,679591393,2825,2825,2825,2825,0
20250401,170100,679591393,2825,2825,2825,2825,0
20250401,170000,679591393,2825,2825,2825,2825,0
20250401,165900,679591393,2825,2825,2825,2825,0
20250401,165800,679591393,2825,2825,2825,2825,0
20250401,165700,679591393,2825,2825,2825,2825,0
20250401,165600,679591393,2825,2825,2825,2825,0
20250401,165500,679591393,2825,2825,2825,2825,0
20250401,165400,679591393,2825,2825,2825,2825,0
20250401,165300,679591393,2825,2825,2825,2825,0
20250401,165200,679591393,2825,2825,2825,2825,0
20250401,165100,679591393,2825,2825,2825,2825,0
20250401,165000,679591393,2825,2825,2825,2825,0
20250401,164900,679591393,2825,2825,2825,2825,0
20250401,164800,679591393,2825,2825,2825,2825,0
20250401,164700,679591393,2825,2825,2825,2825,0
20250401,164600,679591393,2825,2825,2825,2825,0
20250401,164500,679591393,2825,2825,2825,2825,0
20250401,164400,679591393,2825,2825,2825,2825,0
20250401,164300,679591393,2825,2825,2825,2825,0
20250401,164200,679591393,2825,2825,2825,2825,0
20250401,164100,679591393,2825,2825,2825,2825,3936
20250401,164000,679591393,2825,2825,2825,2825,0
20250401,163900,679591393,2825,2825,2825,2825,0
20250401,163800,679591393,2825,2825,2825,2825,0
20250401,163700,679591393,2825,2825,2825,2825,0
20250401,163600,679591393,2825,2825,2825,2825,0
20250401,163500,679591393,2825,2825,2825,2825,0
20250401,163400,679591393,2825,2825,2825,2825,0
20250401,163300,679591393,2825,2825,2825,2825,0
20250401,163200,679591393,2825,2825,2825,2825,0
20250401,163100,679591393,2825,2825,2825,2825,0
20250401,163000,679591393,2825,2825,2825,2825,0
20250401,162900,679591393,2825,2825,2825,2825,0
20250401,162800,679591393,2825,2825,2825,2825,0
20250401,162700,679591393,2825,2825,2825,2825,0
20250401,162600,679591393,2825,2825,2825,2825,0
20250401,162500,679591393,2825,2825,2825,2825,0
20250401,162400,679591393,2825,2825,2825,2825,0
20250401,162300,679591393,2825,2825,2825,2825,0
20250401,162200,679591393,2825,2825,2825,2825,0
20250401,162100,679591393,2825,2825,2825,2825,0
20250401,162000,679591393,2825,2825,2825,2825,0
20250401,161900,679591393,2825,2825,2825,2825,0
20250401,161800,679591393,2825,2825,2825,2825,0
20250401,161700,679591393,2825,2825,2825,2825,0
20250401,161600,679591393,2825,2825,2825,2825,0
20250401,161500,679591393,2825,2825,2825,2825,0
20250401,161400,679591393,2825,2825,2825,2825,0
20250401,161300,679591393,2825,2825,2825,2825,0
20250401,161200,679591393,2825,2825,2825,2825,0
20250401,161100,679591393,2825,2825,2825,2825,3936
20250401,161000,679591393,2825,2825,2825,2825,0
20250401,160900,679591393,2825,2825,2825,2825,0
20250401,160800,679591393,2825,2825,2825,2825,0
20250401,160700,679591393,2825,2825,2825,2825,0
20250401,160600,679591393,2825,2825,2825,2825,0
20250401,160500,679591393,2825,2825,2825,2825,0
20250401,160400,679591393,2825,2825,2825,2825,0
20250401,160300,679591393,2825,2825,2825,2825,0
20250401,160200,679591393,2825,2825,2825,2825,0
20250401,160100,679591393,2825,2825,2825,2825,0
20250401,160000,679591393,2825,2825,2825,2825,0
20250401,155900,679591393,2825,2825,2825,2825,0
20250401,155800,679591393,2825,2825,2825,2825,0
20250401,155700,679591393,2825,2825,2825,2825,0
20250401,155600,679591393,2825,2825,2825,2825,0
20250401,155500,679591393,2825,2825,2825,2825,0
20250401,155400,679591393,2825,2825,2825,2825,0
20250401,155300,679591393,2825,2825,2825,2825,0
20250401,155200,679591393,2825,2825,2825,2825,0
20250401,155100,679591393,2825,2825,2825,2825,0
20250401,155000,679591393,2825,2825,2825,2825,0
20250401,154900,679591393,2825,2825,2825,2825,0
20250401,154800,679591393,2825,2825,2825,2825,0
20250401,154700,679591393,2825,2825,2825,2825,0
20250401,154600,679591393,2825,2825,2825,2825,0
20250401,154500,679591393,2825,2825,2825,2825,0
20250401,154400,679591393,2825,2825,2825,2825,0
20250401,154300,679591393,2825,2825,2825,2825,0
20250401,154200,679591393,2825,2825,2825,2825,0
20250401,154100,679591393,2825,2825,2825,2825,3936
20250401,154000,679591393,2825,2825,2825,2825,0
20250401,153900,679591393,2825,2825,2825,2825,0
20250401,153800,679591393,2825,2825,2825,2825,0
20250401,153700,679591393,2825,2825,2825,2825,0
20250401,153600,679591393,2825,2825,2825,2825,0
20250401,153500,679591393,2825,2825,2825,2825,0
20250401,153400,679591393,2825,2825,2825,2825,0
20250401,153300,679591393,2825,2825,2825,2825,0
20250401,153200,679591393,2825,2825,2825,2825,0
20250401,153100,679591393,2825,2825,2825,2825,0
20250401,153000,679591393,2825,2825,2825,2825,3936
20250401,152900,668472193,2825,2825,2825,2825,0
20250401,152800,668472193,2825,2825,2825,2825,0
20250401,152700,668472193,2825,2825,2825,2825,0
20250401,152600,668472193,2825,2825,2825,2825,0
20250401,152500,668472193,2825,2825,2825,2825,0
20250401,152400,668472193,2825,2825,2825,2825,0
20250401,152300,668472193,2825,2825,2825,2825,0
20250401,152200,668472193,2825,2825,2825,2825,0
20250401,152100,668472193,2825,2825,2825,2825,0
20250401,152000,668472193,2825,2825,2825,2825,0
20250401,151900,668472193,2825,2815,2825,2815,7133
20250401,151800,648382603,2815,2815,2815,2815,58
20250401,151700,648219333,2815,2815,2815,2810,1796
20250401,151600,643163598,2805,2815,2815,2805,3500
20250401,151500,633326098,2815,2800,2815,2800,1328
20250401,151400,629601793,2800,2800,2800,2800,1013
20250401,151300,626765393,2800,2800,2800,2800,229
20250401,151200,626124193,2805,2800,2810,2800,174
20250401,151100,625636398,2810,2810,2815,2810,64
20250401,151000,625456553,2800,2815,2815,2800,50
20250401,150900,625316538,2800,2805,2815,2800,61
20250401,150800,625145473,2815,2810,2815,2810,356
20250401,150700,624145108,2815,2805,2815,2805,1001
20250401,150600,621337293,2810,2810,2810,2810,50
20250401,150500,621196793,2805,2805,2805,2805,100
20250401,150400,620916293,2810,2805,2810,2805,1866
20250401,150300,615681853,2805,2805,2805,2805,0
20250401,150200,615681853,2805,2800,2810,2800,64
20250401,150100,615502378,2810,2810,2810,2810,400
20250401,150000,614378378,2810,2805,2810,2790,2146
20250401,145900,608387828,2795,2805,2805,2795,1403
20250401,145800,604461193,2810,2810,2810,2810,355
20250401,145700,603463643,2810,2800,2810,2790,1743
20250401,145600,598593143,2800,2805,2820,2800,2501
20250401,145500,591585658,2820,2820,2820,2815,128
20250401,145400,591225328,2815,2820,2820,2815,1181
20250401,145300,587899908,2825,2825,2825,2825,1
20250401,145200,587897083,2820,2820,2820,2820,441
20250401,145100,586653463,2820,2820,2820,2820,1
20250401,145000,586650643,2815,2815,2815,2815,354
20250401,144900,585654133,2820,2820,2820,2820,0
20250401,144800,585654133,2820,2820,2820,2820,0
20250401,144700,585654133,2820,2820,2820,2820,373
20250401,144600,584602273,2820,2810,2820,2800,1447
20250401,144500,580540423,2815,2815,2820,2815,325
20250401,144400,579625543,2815,2825,2825,2815,2234
20250401,144300,573331998,2845,2845,2845,2845,1
20250401,144200,573329153,2825,2825,2825,2825,2706
20250401,144100,565684703,2825,2825,2825,2825,3048
20250401,144000,557074103,2825,2845,2845,2825,4507
20250401,143900,544340708,2830,2845,2850,2830,9809
20250401,143800,516578958,2845,2845,2845,2845,3
20250401,143700,516570423,2850,2850,2850,2850,0
20250401,143600,516570423,2850,2835,2850,2835,27
20250401,143500,516493843,2845,2840,2845,2835,119
20250401,143400,516156123,2840,2840,2840,2840,399
20250401,143300,515022963,2840,2840,2840,2840,62
20250401,143200,514846883,2840,2840,2840,2840,246
20250401,143100,514148243,2840,2830,2840,2830,102
20250401,143000,513859073,2840,2840,2840,2840,53
20250401,142900,513708553,2840,2840,2840,2840,0
20250401,142800,513708553,2840,2840,2840,2840,0
20250401,142700,513708553,2840,2825,2840,2825,120
20250401,142600,513369253,2840,2840,2840,2840,1
20250401,142500,513366413,2825,2840,2840,2825,208
20250401,142400,512778323,2830,2835,2835,2830,2426
20250401,142300,505910613,2835,2835,2835,2835,505
20250401,142200,504478938,2850,2850,2850,2850,0
20250401,142100,504478938,2850,2850,2850,2850,6
20250401,142000,504461838,2835,2835,2835,2835,3
20250401,141900,504453333,2835,2835,2835,2835,0
20250401,141800,504453333,2835,2835,2835,2835,151
20250401,141700,504025248,2850,2850,2850,2850,0
20250401,141600,504025248,2850,2850,2850,2850,50
20250401,141500,503882748,2855,2855,2855,2855,0
20250401,141400,503882748,2855,2850,2855,2850,368
20250401,141300,502833943,2860,2860,2860,2860,0
20250401,141200,502833943,2860,2860,2860,2860,0
20250401,141100,502833943,2860,2860,2860,2860,0
20250401,141000,502833943,2860,2860,2860,2860,0
20250401,140900,502833943,2860,2840,2860,2840,3511
20250401,140800,492836273,2830,2835,2835,2830,402
20250401,140700,491696608,2835,2835,2835,2835,71
20250401,140600,491495323,2840,2840,2840,2840,0
20250401,140500,491495323,2840,2840,2840,2840,8
20250401,140400,491472603,2835,2835,2835,2835,610
20250401,140300,489743253,2840,2840,2840,2840,5
20250401,140200,489729053,2840,2840,2840,2840,532
20250401,140100,488218173,2850,2850,2850,2850,0
20250401,140000,488218173,2850,2845,2850,2840,66
20250401,135900,488030518,2840,2840,2840,2840,1
20250401,135800,488027678,2845,2845,2845,2845,0
20250401,135700,488027678,2845,2845,2845,2845,0
20250401,135600,488027678,2845,2845,2845,2845,18
20250401,135500,487976468,2850,2845,2850,2845,544
20250401,135400,486428538,2850,2850,2850,2850,0
20250401,135300,486428538,2850,2850,2850,2850,0
20250401,135200,486428538,2850,2850,2850,2850,1
20250401,135100,486425688,2845,2845,2845,2845,1
20250401,135000,486422843,2850,2850,2850,2850,0
20250401,134900,486422843,2850,2850,2850,2850,3
20250401,134800,486414293,2850,2850,2850,2850,5
20250401,134700,486400043,2845,2845,2845,2845,49
20250401,134600,486260638,2860,2860,2860,2860,0
20250401,134500,486260638,2860,2860,2860,2860,0
20250401,134400,486260638,2860,2860,2860,2860,0
20250401,134300,486260638,2860,2860,2860,2860,0
20250401,134200,486260638,2860,2860,2860,2860,0
20250401,134100,486260638,2860,2860,2860,2860,0
20250401,134000,486260638,2860,2860,2860,2860,0
20250401,133900,486260638,2860,2860,2860,2860,0
20250401,133800,486260638,2860,2860,2860,2860,0
20250401,133700,486260638,2860,2860,2860,2860,0
20250401,133600,486260638,2860,2860,2860,2860,0
20250401,133500,486260638,2860,2845,2860,2845,3397
20250401,133400,476545243,2860,2860,2860,2860,500
20250401,133300,475115243,2860,2860,2860,2860,0
20250401,133200,475115243,2860,2860,2860,2860,0
20250401,133100,475115243,2860,2860,2860,2860,0
20250401,133000,475115243,2860,2860,2860,2860,0
20250401,132900,475115243,2860,2860,2860,2860,0
20250401,132800,475115243,2860,2860,2860,2860,0
20250401,132700,475115243,2860,2860,2860,2860,0
20250401,132600,475115243,2860,2840,2860,2840,416
20250401,132500,473933783,2840,2855,2855,2840,1416
20250401,132400,469891478,2855,2850,2855,2850,1558
20250401,132300,465445243,2845,2845,2845,2845,11
20250401,132200,465413948,2835,2835,2835,2835,0
20250401,132100,465413948,2835,2835,2835,2835,1306
20250401,132000,461711438,2835,2835,2835,2835,0
20250401,131900,461711438,2835,2840,2840,2830,254
20250401,131800,460991448,2840,2840,2840,2840,111
20250401,131700,460676208,2845,2845,2845,2845,172
20250401,131600,460186868,2845,2845,2845,2845,0
20250401,131500,460186868,2845,2845,2845,2845,3
20250401,131400,460178333,2850,2850,2850,2850,25
20250401,131300,460107083,2840,2840,2840,2840,0
20250401,131200,460107083,2840,2850,2850,2840,35
20250401,131100,460007583,2855,2855,2855,2855,53
20250401,131000,459856268,2840,2850,2850,2840,540
20250401,130900,458319743,2865,2860,2865,2860,1451
20250401,130800,454162638,2865,2865,2865,2865,0
20250401,130700,454162638,2865,2865,2865,2865,0
20250401,130600,454162638,2865,2860,2865,2850,1028
20250401,130500,451231963,2865,2865,2865,2865,1
20250401,130400,451229098,2865,2865,2865,2865,0
20250401,130300,451229098,2865,2865,2865,2865,0
20250401,130200,451229098,2865,2865,2865,2865,0
20250401,130100,451229098,2865,2865,2865,2865,0
20250401,130000,451229098,2865,2865,2865,2865,0
20250401,125900,451229098,2865,2865,2865,2865,0
20250401,125800,451229098,2865,2865,2865,2865,0
20250401,125700,451229098,2865,2865,2865,2865,0
20250401,125600,451229098,2865,2865,2865,2865,0
20250401,125500,451229098,2865,2865,2865,2865,3
20250401,125400,451220503,2865,2855,2865,2850,1279
20250401,125300,447556638,2850,2860,2860,2850,33
20250401,125200,447462318,2865,2865,2865,2865,0
20250401,125100,447462318,2865,2865,2865,2865,0
20250401,125000,447462318,2865,2865,2865,2865,0
20250401,124900,447462318,2865,2865,2865,2865,0
20250401,124800,447462318,2865,2865,2865,2865,0
20250401,124700,447462318,2865,2865,2865,2865,0
20250401,124600,447462318,2865,2865,2865,2865,0
20250401,124500,447462318,2865,2865,2865,2865,0
20250401,124400,447462318,2865,2865,2865,2865,3
20250401,124300,447453723,2845,2865,2865,2845,2
20250401,124200,447448013,2860,2860,2860,2860,0
20250401,124100,447448013,2860,2860,2860,2860,1282
20250401,124000,443781493,2860,2855,2860,2855,4
20250401,123900,443770068,2850,2850,2850,2850,0
20250401,123800,443770068,2850,2850,2850,2850,0
20250401,123700,443770068,2850,2850,2850,2850,0
20250401,123600,443770068,2850,2850,2850,2850,396
20250401,123500,442641468,2860,2860,2860,2860,0
20250401,123400,442641468,2860,2860,2860,2860,0
20250401,123300,442641468,2860,2860,2860,2860,0
20250401,123200,442641468,2860,2860,2860,2860,0
20250401,123100,442641468,2860,2860,2860,2860,0
20250401,123000,442641468,2860,2860,2860,2860,1
20250401,122900,442638608,2850,2850,2850,2850,0
20250401,122800,442638608,2850,2850,2850,2850,0
20250401,122700,442638608,2850,2850,2850,2850,0
20250401,122600,442638608,2850,2850,2850,2850,0
20250401,122500,442638608,2850,2850,2850,2850,0
20250401,122400,442638608,2850,2850,2850,2850,1
20250401,122300,442635758,2850,2850,2860,2850,12
20250401,122200,442601538,2850,2850,2850,2850,2
20250401,122100,442595838,2850,2850,2850,2850,0
20250401,122000,442595838,2850,2850,2850,2850,0
20250401,121900,442595838,2850,2850,2850,2850,0
20250401,121800,442595838,2850,2850,2850,2850,321
20250401,121700,441680988,2860,2860,2860,2860,0
20250401,121600,441680988,2860,2855,2860,2855,3
20250401,121500,441672418,2850,2850,2850,2850,82
20250401,121400,441438718,2850,2850,2850,2850,0
20250401,121300,441438718,2850,2850,2850,2850,0
20250401,121200,441438718,2850,2850,2850,2850,0
20250401,121100,441438718,2850,2850,2850,2850,1
20250401,121000,441435868,2850,2850,2850,2850,0
20250401,120900,441435868,2850,2850,2850,2850,0
20250401,120800,441435868,2850,2850,2850,2850,0
20250401,120700,441435868,2850,2850,2850,2850,0
20250401,120600,441435868,2850,2860,2860,2850,460
20250401,120500,440124858,2855,2855,2855,2855,0
20250401,120400,440124858,2855,2855,2855,2855,0
20250401,120300,440124858,2855,2855,2855,2855,0
20250401,120200,440124858,2855,2855,2855,2855,0
20250401,120100,440124858,2855,2855,2855,2855,0
20250401,120000,440124858,2855,2855,2855,2855,0
20250401,115900,440124858,2855,2855,2855,2855,1
20250401,115800,440122003,2855,2855,2855,2855,3
20250401,115700,440113438,2850,2850,2850,2850,33
20250401,115600,440019388,2850,2850,2850,2850,100
20250401,115500,439734388,2855,2855,2855,2855,0
20250401,115400,439734388,2855,2855,2855,2855,0
20250401,115300,439734388,2855,2855,2855,2855,0
20250401,115200,439734388,2855,2855,2855,2855,0
20250401,115100,439734388,2855,2855,2855,2855,28
20250401,115000,439654448,2855,2855,2855,2855,0
20250401,114900,439654448,2855,2855,2855,2855,532
20250401,114800,438135588,2855,2855,2855,2855,100
20250401,114700,437850088,2855,2855,2855,2855,0
20250401,114600,437850088,2855,2855,2855,2855,54
20250401,114500,437695918,2855,2855,2855,2855,132
20250401,114400,437319058,2860,2865,2865,2860,1161
20250401,114300,433998523,2865,2865,2865,2865,1
20250401,114200,433995658,2855,2870,2870,2855,85
20250401,114100,433752668,2855,2855,2855,2855,666
20250401,114000,431851238,2870,2860,2870,2860,607
20250401,113900,430115208,2860,2860,2860,2860,0
20250401,113800,430115208,2860,2860,2860,2860,260
20250401,113700,429371608,2860,2860,2860,2860,0
20250401,113600,429371608,2860,2860,2870,2860,1082
20250401,113500,426276918,2860,2865,2865,2860,4
20250401,113400,426265468,2865,2865,2865,2860,1369
20250401,113300,422343328,2870,2870,2870,2870,543
20250401,113200,420784918,2875,2875,2875,2875,870
20250401,113100,418283668,2870,2870,2870,2870,0
20250401,113000,418283668,2870,2870,2870,2870,37
20250401,112900,418177478,2870,2870,2870,2870,0
20250401,112800,418177478,2870,2870,2870,2870,837
20250401,112700,415775288,2870,2870,2870,2870,54
20250401,112600,415620308,2880,2880,2880,2880,0
20250401,112500,415620308,2880,2880,2880,2875,1244
20250401,112400,412042323,2880,2880,2880,2880,100
20250401,112300,411754323,2880,2880,2880,2880,2304
20250401,112200,405118803,2880,2880,2880,2880,0
20250401,112100,405118803,2880,2880,2880,2880,0
20250401,112000,405118803,2880,2880,2880,2880,20
20250401,111900,405061203,2880,2875,2880,2875,819
20250401,111800,402703003,2875,2875,2875,2875,2972
20250401,111700,394158503,2875,2875,2875,2875,40
20250401,111600,394043503,2875,2875,2875,2875,1046
20250401,111500,391036253,2875,2875,2875,2875,502
20250401,111400,389593003,2875,2875,2875,2875,1087
20250401,111300,386467878,2870,2870,2870,2870,1000
20250401,111200,383597878,2875,2875,2875,2875,600
20250401,111100,381872878,2875,2875,2875,2875,152
20250401,111000,381435878,2875,2875,2875,2875,309
20250401,110900,380547503,2875,2870,2875,2870,994
20250401,110800,377691198,2870,2870,2870,2870,322
20250401,110700,376767058,2875,2875,2875,2875,0
20250401,110600,376767058,2875,2875,2875,2875,0
20250401,110500,376767058,2875,2875,2875,2875,1
20250401,110400,376764183,2865,2865,2865,2865,0
20250401,110300,376764183,2865,2875,2875,2865,865
20250401,110200,374280398,2875,2870,2880,2860,6116
20250401,110100,356718758,2860,2855,2865,2855,7626
20250401,110000,334912248,2850,2850,2850,2850,2362
20250401,105900,328180548,2855,2855,2855,2855,1
20250401,105800,328177693,2850,2845,2850,2845,1608
20250401,105700,323596228,2845,2845,2845,2845,0
20250401,105600,323596228,2845,2845,2845,2845,0
20250401,105500,323596228,2845,2855,2855,2845,1305
20250401,105400,319873503,2845,2845,2845,2845,0
20250401,105300,319873503,2845,2840,2855,2840,6113
20250401,105200,302470408,2835,2830,2835,2830,2002
20250401,105100,296794743,2835,2835,2835,2835,1500
20250401,105000,292542243,2840,2840,2840,2840,0
20250401,104900,292542243,2840,2840,2840,2840,0
20250401,104800,292542243,2840,2840,2840,2840,0
20250401,104700,292542243,2840,2835,2840,2835,6
20250401,104600,292525228,2835,2835,2835,2835,0
20250401,104500,292525228,2835,2830,2835,2830,234
20250401,104400,291862338,2835,2835,2835,2835,27
20250401,104300,291785793,2835,2835,2835,2835,1
20250401,104200,291782958,2820,2820,2820,2820,0
20250401,104100,291782958,2820,2820,2820,2820,1
20250401,104000,291780138,2835,2835,2835,2835,0
20250401,103900,291780138,2835,2820,2835,2820,15
20250401,103800,291737688,2820,2820,2820,2820,30
20250401,103700,291653088,2845,2845,2845,2845,0
20250401,103600,291653088,2845,2845,2845,2845,0
20250401,103500,291653088,2845,2835,2845,2820,64
20250401,103400,291472073,2820,2820,2820,2820,17
20250401,103300,291424133,2820,2825,2825,2820,3152
20250401,103200,282530018,2845,2845,2845,2845,0
20250401,103100,282530018,2845,2845,2845,2845,0
20250401,103000,282530018,2845,2840,2845,2825,502
20250401,102900,281104348,2825,2825,2825,2825,20
20250401,102800,281047848,2840,2840,2840,2840,0
20250401,102700,281047848,2840,2840,2840,2840,0
20250401,102600,281047848,2840,2840,2840,2840,3
20250401,102500,281039328,2830,2830,2830,2830,87
20250401,102400,280793118,2845,2845,2845,2845,0
20250401,102300,280793118,2845,2840,2845,2840,1427
20250401,102200,276740433,2825,2835,2835,2825,624
20250401,102100,274971593,2835,2835,2835,2835,0
20250401,102000,274971593,2835,2835,2835,2835,1
20250401,101900,274968758,2820,2830,2830,2820,1000
20250401,101800,272147818,2830,2830,2830,2830,89
20250401,101700,271895948,2830,2830,2840,2830,32
20250401,101600,271805378,2835,2835,2835,2835,17
20250401,101500,271757183,2815,2835,2835,2815,46
20250401,101400,271627413,2830,2830,2830,2830,33
20250401,101300,271534023,2830,2830,2830,2830,1
20250401,101200,271531193,2835,2845,2845,2835,1390
20250401,101100,267586523,2845,2845,2845,2845,1
20250401,101000,267583678,2840,2845,2845,2840,16
20250401,100900,267538233,2845,2845,2845,2845,1
20250401,100800,267535388,2840,2850,2850,2840,23
20250401,100700,267470058,2840,2840,2840,2840,128
20250401,100600,267106538,2850,2845,2850,2840,841
20250401,100500,264713958,2850,2845,2850,2845,137
20250401,100400,264323513,2845,2845,2845,2845,66
20250401,100300,264135743,2845,2845,2845,2845,100
20250401,100200,263851243,2845,2840,2845,2840,1430
20250401,100100,259785403,2830,2825,2840,2825,811
20250401,100000,257490293,2835,2830,2835,2830,11
20250401,095900,257459113,2825,2825,2825,2825,17
20250401,095800,257411088,2830,2830,2830,2830,0
20250401,095700,257411088,2830,2830,2830,2830,0
20250401,095600,257411088,2830,2830,2830,2830,38
20250401,095500,257303548,2830,2830,2835,2825,617
20250401,095400,255558683,2840,2840,2840,2840,1
20250401,095300,255555843,2840,2830,2840,2830,309
20250401,095200,254681363,2825,2825,2825,2810,2464
20250401,095100,247751913,2825,2830,2830,2820,3522
20250401,095000,237808993,2835,2835,2835,2835,1489
20250401,094900,233587678,2835,2850,2850,2835,1735
20250401,094800,228666223,2850,2850,2850,2850,6
20250401,094700,228649123,2850,2850,2850,2850,782
20250401,094600,226420423,2860,2860,2860,2860,0
20250401,094500,226420423,2860,2845,2860,2845,238
20250401,094400,225743193,2860,2830,2860,2830,409
20250401,094300,224576043,2840,2840,2840,2840,365
20250401,094200,223539443,2840,2845,2845,2840,473
20250401,094100,222196023,2860,2840,2860,2840,440
20250401,094000,220946403,2845,2845,2860,2845,5030
20250401,093900,206580843,2845,2845,2845,2845,10
20250401,093800,206552393,2845,2830,2845,2830,2506
20250401,093700,199459443,2835,2835,2835,2835,121
20250401,093600,199116408,2840,2835,2840,2835,2
20250401,093500,199110733,2845,2845,2845,2845,500
20250401,093400,197688233,2850,2835,2850,2835,4745
20250401,093300,184188618,2840,2845,2845,2840,294
20250401,093200,183353653,2845,2845,2845,2845,1
20250401,093100,183350808,2830,2830,2845,2830,4955
20250401,093000,169277223,2830,2830,2840,2830,445
20250401,092900,168013478,2825,2840,2840,2825,738
20250401,092800,165923198,2845,2845,2845,2845,5
20250401,092700,165908973,2840,2850,2850,2840,5259
20250401,092600,150944488,2845,2860,2860,2845,250
20250401,092500,150233198,2845,2837,2855,2830,5544
20250401,092400,134461065,2845,2825,2845,2825,1638
20250401,092300,129814220,2830,2830,2830,2830,960
20250401,092200,127097420,2825,2825,2830,2825,1595
20250401,092100,122591345,2825,2830,2840,2825,1767
20250401,092000,117589265,2835,2835,2840,2830,626
20250401,091900,115814555,2840,2835,2840,2835,1637
20250401,091800,111166475,2840,2825,2840,2825,2
20250401,091700,111160810,2825,2830,2835,2825,2407
20250401,091600,104343935,2825,2830,2830,2820,5091
20250401,091500,89947690,2825,2815,2825,2815,4129
20250401,091400,78304895,2820,2815,2820,2815,1210
20250401,091300,74893745,2815,2800,2815,2800,873
20250401,091200,72436275,2810,2810,2810,2810,218
20250401,091100,71823695,2815,2800,2815,2800,4888
20250401,091000,58114865,2800,2780,2800,2780,1841
20250401,090900,52973910,2790,2780,2790,2780,6
20250401,090800,52957220,2790,2780,2790,2780,9
20250401,090700,52932190,2780,2780,2790,2770,1412
20250401,090600,49001830,2790,2775,2790,2770,731
20250401,090500,46973015,2775,2790,2790,2775,130
20250401,090400,46611805,2790,2780,2790,2780,707
20250401,090300,44642920,2785,2795,2795,2765,6021
20250401,090200,27935405,2795,2785,2795,2775,1333
20250401,090100,24223590,2770,2765,2795,2765,595
20250401,090000,22575165,2795,2790,2800,2765,8104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 679591393 2825 2825 2825 2825 3936
3 20250401 194000 679591393 2825 2825 2825 2825 0
4 20250401 193900 679591393 2825 2825 2825 2825 0
5 20250401 193800 679591393 2825 2825 2825 2825 0
6 20250401 193700 679591393 2825 2825 2825 2825 0
7 20250401 193600 679591393 2825 2825 2825 2825 0
8 20250401 193500 679591393 2825 2825 2825 2825 0
9 20250401 193400 679591393 2825 2825 2825 2825 0
10 20250401 193300 679591393 2825 2825 2825 2825 0
11 20250401 193200 679591393 2825 2825 2825 2825 0
12 20250401 193100 679591393 2825 2825 2825 2825 0
13 20250401 193000 679591393 2825 2825 2825 2825 0
14 20250401 192900 679591393 2825 2825 2825 2825 0
15 20250401 192800 679591393 2825 2825 2825 2825 0
16 20250401 192700 679591393 2825 2825 2825 2825 0
17 20250401 192600 679591393 2825 2825 2825 2825 0
18 20250401 192500 679591393 2825 2825 2825 2825 0
19 20250401 192400 679591393 2825 2825 2825 2825 0
20 20250401 192300 679591393 2825 2825 2825 2825 0
21 20250401 192200 679591393 2825 2825 2825 2825 0
22 20250401 192100 679591393 2825 2825 2825 2825 0
23 20250401 192000 679591393 2825 2825 2825 2825 0
24 20250401 191900 679591393 2825 2825 2825 2825 0
25 20250401 191800 679591393 2825 2825 2825 2825 0
26 20250401 191700 679591393 2825 2825 2825 2825 0
27 20250401 191600 679591393 2825 2825 2825 2825 0
28 20250401 191500 679591393 2825 2825 2825 2825 0
29 20250401 191400 679591393 2825 2825 2825 2825 0
30 20250401 191300 679591393 2825 2825 2825 2825 0
31 20250401 191200 679591393 2825 2825 2825 2825 0
32 20250401 191100 679591393 2825 2825 2825 2825 3936
33 20250401 191000 679591393 2825 2825 2825 2825 0
34 20250401 190900 679591393 2825 2825 2825 2825 0
35 20250401 190800 679591393 2825 2825 2825 2825 0
36 20250401 190700 679591393 2825 2825 2825 2825 0
37 20250401 190600 679591393 2825 2825 2825 2825 0
38 20250401 190500 679591393 2825 2825 2825 2825 0
39 20250401 190400 679591393 2825 2825 2825 2825 0
40 20250401 190300 679591393 2825 2825 2825 2825 0
41 20250401 190200 679591393 2825 2825 2825 2825 0
42 20250401 190100 679591393 2825 2825 2825 2825 0
43 20250401 190000 679591393 2825 2825 2825 2825 0
44 20250401 185900 679591393 2825 2825 2825 2825 0
45 20250401 185800 679591393 2825 2825 2825 2825 0
46 20250401 185700 679591393 2825 2825 2825 2825 0
47 20250401 185600 679591393 2825 2825 2825 2825 0
48 20250401 185500 679591393 2825 2825 2825 2825 0
49 20250401 185400 679591393 2825 2825 2825 2825 0
50 20250401 185300 679591393 2825 2825 2825 2825 0
51 20250401 185200 679591393 2825 2825 2825 2825 0
52 20250401 185100 679591393 2825 2825 2825 2825 0
53 20250401 185000 679591393 2825 2825 2825 2825 0
54 20250401 184900 679591393 2825 2825 2825 2825 0
55 20250401 184800 679591393 2825 2825 2825 2825 0
56 20250401 184700 679591393 2825 2825 2825 2825 0
57 20250401 184600 679591393 2825 2825 2825 2825 0
58 20250401 184500 679591393 2825 2825 2825 2825 0
59 20250401 184400 679591393 2825 2825 2825 2825 0
60 20250401 184300 679591393 2825 2825 2825 2825 0
61 20250401 184200 679591393 2825 2825 2825 2825 0
62 20250401 184100 679591393 2825 2825 2825 2825 3936
63 20250401 184000 679591393 2825 2825 2825 2825 0
64 20250401 183900 679591393 2825 2825 2825 2825 0
65 20250401 183800 679591393 2825 2825 2825 2825 0
66 20250401 183700 679591393 2825 2825 2825 2825 0
67 20250401 183600 679591393 2825 2825 2825 2825 0
68 20250401 183500 679591393 2825 2825 2825 2825 0
69 20250401 183400 679591393 2825 2825 2825 2825 0
70 20250401 183300 679591393 2825 2825 2825 2825 0
71 20250401 183200 679591393 2825 2825 2825 2825 0
72 20250401 183100 679591393 2825 2825 2825 2825 0
73 20250401 183000 679591393 2825 2825 2825 2825 0
74 20250401 182900 679591393 2825 2825 2825 2825 0
75 20250401 182800 679591393 2825 2825 2825 2825 0
76 20250401 182700 679591393 2825 2825 2825 2825 0
77 20250401 182600 679591393 2825 2825 2825 2825 0
78 20250401 182500 679591393 2825 2825 2825 2825 0
79 20250401 182400 679591393 2825 2825 2825 2825 0
80 20250401 182300 679591393 2825 2825 2825 2825 0
81 20250401 182200 679591393 2825 2825 2825 2825 0
82 20250401 182100 679591393 2825 2825 2825 2825 0
83 20250401 182000 679591393 2825 2825 2825 2825 0
84 20250401 181900 679591393 2825 2825 2825 2825 0
85 20250401 181800 679591393 2825 2825 2825 2825 0
86 20250401 181700 679591393 2825 2825 2825 2825 0
87 20250401 181600 679591393 2825 2825 2825 2825 0
88 20250401 181500 679591393 2825 2825 2825 2825 0
89 20250401 181400 679591393 2825 2825 2825 2825 0
90 20250401 181300 679591393 2825 2825 2825 2825 0
91 20250401 181200 679591393 2825 2825 2825 2825 0
92 20250401 181100 679591393 2825 2825 2825 2825 3936
93 20250401 181000 679591393 2825 2825 2825 2825 0
94 20250401 180900 679591393 2825 2825 2825 2825 0
95 20250401 180800 679591393 2825 2825 2825 2825 0
96 20250401 180700 679591393 2825 2825 2825 2825 0
97 20250401 180600 679591393 2825 2825 2825 2825 0
98 20250401 180500 679591393 2825 2825 2825 2825 0
99 20250401 180400 679591393 2825 2825 2825 2825 0
100 20250401 180300 679591393 2825 2825 2825 2825 0
101 20250401 180200 679591393 2825 2825 2825 2825 0
102 20250401 180100 679591393 2825 2825 2825 2825 0
103 20250401 180000 679591393 2825 2825 2825 2825 0
104 20250401 175900 679591393 2825 2825 2825 2825 0
105 20250401 175800 679591393 2825 2825 2825 2825 0
106 20250401 175700 679591393 2825 2825 2825 2825 0
107 20250401 175600 679591393 2825 2825 2825 2825 0
108 20250401 175500 679591393 2825 2825 2825 2825 0
109 20250401 175400 679591393 2825 2825 2825 2825 0
110 20250401 175300 679591393 2825 2825 2825 2825 0
111 20250401 175200 679591393 2825 2825 2825 2825 0
112 20250401 175100 679591393 2825 2825 2825 2825 0
113 20250401 175000 679591393 2825 2825 2825 2825 0
114 20250401 174900 679591393 2825 2825 2825 2825 0
115 20250401 174800 679591393 2825 2825 2825 2825 0
116 20250401 174700 679591393 2825 2825 2825 2825 0
117 20250401 174600 679591393 2825 2825 2825 2825 0
118 20250401 174500 679591393 2825 2825 2825 2825 0
119 20250401 174400 679591393 2825 2825 2825 2825 0
120 20250401 174300 679591393 2825 2825 2825 2825 0
121 20250401 174200 679591393 2825 2825 2825 2825 0
122 20250401 174100 679591393 2825 2825 2825 2825 3936
123 20250401 174000 679591393 2825 2825 2825 2825 0
124 20250401 173900 679591393 2825 2825 2825 2825 0
125 20250401 173800 679591393 2825 2825 2825 2825 0
126 20250401 173700 679591393 2825 2825 2825 2825 0
127 20250401 173600 679591393 2825 2825 2825 2825 0
128 20250401 173500 679591393 2825 2825 2825 2825 0
129 20250401 173400 679591393 2825 2825 2825 2825 0
130 20250401 173300 679591393 2825 2825 2825 2825 0
131 20250401 173200 679591393 2825 2825 2825 2825 0
132 20250401 173100 679591393 2825 2825 2825 2825 0
133 20250401 173000 679591393 2825 2825 2825 2825 0
134 20250401 172900 679591393 2825 2825 2825 2825 0
135 20250401 172800 679591393 2825 2825 2825 2825 0
136 20250401 172700 679591393 2825 2825 2825 2825 0
137 20250401 172600 679591393 2825 2825 2825 2825 0
138 20250401 172500 679591393 2825 2825 2825 2825 0
139 20250401 172400 679591393 2825 2825 2825 2825 0
140 20250401 172300 679591393 2825 2825 2825 2825 0
141 20250401 172200 679591393 2825 2825 2825 2825 0
142 20250401 172100 679591393 2825 2825 2825 2825 0
143 20250401 172000 679591393 2825 2825 2825 2825 0
144 20250401 171900 679591393 2825 2825 2825 2825 0
145 20250401 171800 679591393 2825 2825 2825 2825 0
146 20250401 171700 679591393 2825 2825 2825 2825 0
147 20250401 171600 679591393 2825 2825 2825 2825 0
148 20250401 171500 679591393 2825 2825 2825 2825 0
149 20250401 171400 679591393 2825 2825 2825 2825 0
150 20250401 171300 679591393 2825 2825 2825 2825 0
151 20250401 171200 679591393 2825 2825 2825 2825 0
152 20250401 171100 679591393 2825 2825 2825 2825 3936
153 20250401 171000 679591393 2825 2825 2825 2825 0
154 20250401 170900 679591393 2825 2825 2825 2825 0
155 20250401 170800 679591393 2825 2825 2825 2825 0
156 20250401 170700 679591393 2825 2825 2825 2825 0
157 20250401 170600 679591393 2825 2825 2825 2825 0
158 20250401 170500 679591393 2825 2825 2825 2825 0
159 20250401 170400 679591393 2825 2825 2825 2825 0
160 20250401 170300 679591393 2825 2825 2825 2825 0
161 20250401 170200 679591393 2825 2825 2825 2825 0
162 20250401 170100 679591393 2825 2825 2825 2825 0
163 20250401 170000 679591393 2825 2825 2825 2825 0
164 20250401 165900 679591393 2825 2825 2825 2825 0
165 20250401 165800 679591393 2825 2825 2825 2825 0
166 20250401 165700 679591393 2825 2825 2825 2825 0
167 20250401 165600 679591393 2825 2825 2825 2825 0
168 20250401 165500 679591393 2825 2825 2825 2825 0
169 20250401 165400 679591393 2825 2825 2825 2825 0
170 20250401 165300 679591393 2825 2825 2825 2825 0
171 20250401 165200 679591393 2825 2825 2825 2825 0
172 20250401 165100 679591393 2825 2825 2825 2825 0
173 20250401 165000 679591393 2825 2825 2825 2825 0
174 20250401 164900 679591393 2825 2825 2825 2825 0
175 20250401 164800 679591393 2825 2825 2825 2825 0
176 20250401 164700 679591393 2825 2825 2825 2825 0
177 20250401 164600 679591393 2825 2825 2825 2825 0
178 20250401 164500 679591393 2825 2825 2825 2825 0
179 20250401 164400 679591393 2825 2825 2825 2825 0
180 20250401 164300 679591393 2825 2825 2825 2825 0
181 20250401 164200 679591393 2825 2825 2825 2825 0
182 20250401 164100 679591393 2825 2825 2825 2825 3936
183 20250401 164000 679591393 2825 2825 2825 2825 0
184 20250401 163900 679591393 2825 2825 2825 2825 0
185 20250401 163800 679591393 2825 2825 2825 2825 0
186 20250401 163700 679591393 2825 2825 2825 2825 0
187 20250401 163600 679591393 2825 2825 2825 2825 0
188 20250401 163500 679591393 2825 2825 2825 2825 0
189 20250401 163400 679591393 2825 2825 2825 2825 0
190 20250401 163300 679591393 2825 2825 2825 2825 0
191 20250401 163200 679591393 2825 2825 2825 2825 0
192 20250401 163100 679591393 2825 2825 2825 2825 0
193 20250401 163000 679591393 2825 2825 2825 2825 0
194 20250401 162900 679591393 2825 2825 2825 2825 0
195 20250401 162800 679591393 2825 2825 2825 2825 0
196 20250401 162700 679591393 2825 2825 2825 2825 0
197 20250401 162600 679591393 2825 2825 2825 2825 0
198 20250401 162500 679591393 2825 2825 2825 2825 0
199 20250401 162400 679591393 2825 2825 2825 2825 0
200 20250401 162300 679591393 2825 2825 2825 2825 0
201 20250401 162200 679591393 2825 2825 2825 2825 0
202 20250401 162100 679591393 2825 2825 2825 2825 0
203 20250401 162000 679591393 2825 2825 2825 2825 0
204 20250401 161900 679591393 2825 2825 2825 2825 0
205 20250401 161800 679591393 2825 2825 2825 2825 0
206 20250401 161700 679591393 2825 2825 2825 2825 0
207 20250401 161600 679591393 2825 2825 2825 2825 0
208 20250401 161500 679591393 2825 2825 2825 2825 0
209 20250401 161400 679591393 2825 2825 2825 2825 0
210 20250401 161300 679591393 2825 2825 2825 2825 0
211 20250401 161200 679591393 2825 2825 2825 2825 0
212 20250401 161100 679591393 2825 2825 2825 2825 3936
213 20250401 161000 679591393 2825 2825 2825 2825 0
214 20250401 160900 679591393 2825 2825 2825 2825 0
215 20250401 160800 679591393 2825 2825 2825 2825 0
216 20250401 160700 679591393 2825 2825 2825 2825 0
217 20250401 160600 679591393 2825 2825 2825 2825 0
218 20250401 160500 679591393 2825 2825 2825 2825 0
219 20250401 160400 679591393 2825 2825 2825 2825 0
220 20250401 160300 679591393 2825 2825 2825 2825 0
221 20250401 160200 679591393 2825 2825 2825 2825 0
222 20250401 160100 679591393 2825 2825 2825 2825 0
223 20250401 160000 679591393 2825 2825 2825 2825 0
224 20250401 155900 679591393 2825 2825 2825 2825 0
225 20250401 155800 679591393 2825 2825 2825 2825 0
226 20250401 155700 679591393 2825 2825 2825 2825 0
227 20250401 155600 679591393 2825 2825 2825 2825 0
228 20250401 155500 679591393 2825 2825 2825 2825 0
229 20250401 155400 679591393 2825 2825 2825 2825 0
230 20250401 155300 679591393 2825 2825 2825 2825 0
231 20250401 155200 679591393 2825 2825 2825 2825 0
232 20250401 155100 679591393 2825 2825 2825 2825 0
233 20250401 155000 679591393 2825 2825 2825 2825 0
234 20250401 154900 679591393 2825 2825 2825 2825 0
235 20250401 154800 679591393 2825 2825 2825 2825 0
236 20250401 154700 679591393 2825 2825 2825 2825 0
237 20250401 154600 679591393 2825 2825 2825 2825 0
238 20250401 154500 679591393 2825 2825 2825 2825 0
239 20250401 154400 679591393 2825 2825 2825 2825 0
240 20250401 154300 679591393 2825 2825 2825 2825 0
241 20250401 154200 679591393 2825 2825 2825 2825 0
242 20250401 154100 679591393 2825 2825 2825 2825 3936
243 20250401 154000 679591393 2825 2825 2825 2825 0
244 20250401 153900 679591393 2825 2825 2825 2825 0
245 20250401 153800 679591393 2825 2825 2825 2825 0
246 20250401 153700 679591393 2825 2825 2825 2825 0
247 20250401 153600 679591393 2825 2825 2825 2825 0
248 20250401 153500 679591393 2825 2825 2825 2825 0
249 20250401 153400 679591393 2825 2825 2825 2825 0
250 20250401 153300 679591393 2825 2825 2825 2825 0
251 20250401 153200 679591393 2825 2825 2825 2825 0
252 20250401 153100 679591393 2825 2825 2825 2825 0
253 20250401 153000 679591393 2825 2825 2825 2825 3936
254 20250401 152900 668472193 2825 2825 2825 2825 0
255 20250401 152800 668472193 2825 2825 2825 2825 0
256 20250401 152700 668472193 2825 2825 2825 2825 0
257 20250401 152600 668472193 2825 2825 2825 2825 0
258 20250401 152500 668472193 2825 2825 2825 2825 0
259 20250401 152400 668472193 2825 2825 2825 2825 0
260 20250401 152300 668472193 2825 2825 2825 2825 0
261 20250401 152200 668472193 2825 2825 2825 2825 0
262 20250401 152100 668472193 2825 2825 2825 2825 0
263 20250401 152000 668472193 2825 2825 2825 2825 0
264 20250401 151900 668472193 2825 2815 2825 2815 7133
265 20250401 151800 648382603 2815 2815 2815 2815 58
266 20250401 151700 648219333 2815 2815 2815 2810 1796
267 20250401 151600 643163598 2805 2815 2815 2805 3500
268 20250401 151500 633326098 2815 2800 2815 2800 1328
269 20250401 151400 629601793 2800 2800 2800 2800 1013
270 20250401 151300 626765393 2800 2800 2800 2800 229
271 20250401 151200 626124193 2805 2800 2810 2800 174
272 20250401 151100 625636398 2810 2810 2815 2810 64
273 20250401 151000 625456553 2800 2815 2815 2800 50
274 20250401 150900 625316538 2800 2805 2815 2800 61
275 20250401 150800 625145473 2815 2810 2815 2810 356
276 20250401 150700 624145108 2815 2805 2815 2805 1001
277 20250401 150600 621337293 2810 2810 2810 2810 50
278 20250401 150500 621196793 2805 2805 2805 2805 100
279 20250401 150400 620916293 2810 2805 2810 2805 1866
280 20250401 150300 615681853 2805 2805 2805 2805 0
281 20250401 150200 615681853 2805 2800 2810 2800 64
282 20250401 150100 615502378 2810 2810 2810 2810 400
283 20250401 150000 614378378 2810 2805 2810 2790 2146
284 20250401 145900 608387828 2795 2805 2805 2795 1403
285 20250401 145800 604461193 2810 2810 2810 2810 355
286 20250401 145700 603463643 2810 2800 2810 2790 1743
287 20250401 145600 598593143 2800 2805 2820 2800 2501
288 20250401 145500 591585658 2820 2820 2820 2815 128
289 20250401 145400 591225328 2815 2820 2820 2815 1181
290 20250401 145300 587899908 2825 2825 2825 2825 1
291 20250401 145200 587897083 2820 2820 2820 2820 441
292 20250401 145100 586653463 2820 2820 2820 2820 1
293 20250401 145000 586650643 2815 2815 2815 2815 354
294 20250401 144900 585654133 2820 2820 2820 2820 0
295 20250401 144800 585654133 2820 2820 2820 2820 0
296 20250401 144700 585654133 2820 2820 2820 2820 373
297 20250401 144600 584602273 2820 2810 2820 2800 1447
298 20250401 144500 580540423 2815 2815 2820 2815 325
299 20250401 144400 579625543 2815 2825 2825 2815 2234
300 20250401 144300 573331998 2845 2845 2845 2845 1
301 20250401 144200 573329153 2825 2825 2825 2825 2706
302 20250401 144100 565684703 2825 2825 2825 2825 3048
303 20250401 144000 557074103 2825 2845 2845 2825 4507
304 20250401 143900 544340708 2830 2845 2850 2830 9809
305 20250401 143800 516578958 2845 2845 2845 2845 3
306 20250401 143700 516570423 2850 2850 2850 2850 0
307 20250401 143600 516570423 2850 2835 2850 2835 27
308 20250401 143500 516493843 2845 2840 2845 2835 119
309 20250401 143400 516156123 2840 2840 2840 2840 399
310 20250401 143300 515022963 2840 2840 2840 2840 62
311 20250401 143200 514846883 2840 2840 2840 2840 246
312 20250401 143100 514148243 2840 2830 2840 2830 102
313 20250401 143000 513859073 2840 2840 2840 2840 53
314 20250401 142900 513708553 2840 2840 2840 2840 0
315 20250401 142800 513708553 2840 2840 2840 2840 0
316 20250401 142700 513708553 2840 2825 2840 2825 120
317 20250401 142600 513369253 2840 2840 2840 2840 1
318 20250401 142500 513366413 2825 2840 2840 2825 208
319 20250401 142400 512778323 2830 2835 2835 2830 2426
320 20250401 142300 505910613 2835 2835 2835 2835 505
321 20250401 142200 504478938 2850 2850 2850 2850 0
322 20250401 142100 504478938 2850 2850 2850 2850 6
323 20250401 142000 504461838 2835 2835 2835 2835 3
324 20250401 141900 504453333 2835 2835 2835 2835 0
325 20250401 141800 504453333 2835 2835 2835 2835 151
326 20250401 141700 504025248 2850 2850 2850 2850 0
327 20250401 141600 504025248 2850 2850 2850 2850 50
328 20250401 141500 503882748 2855 2855 2855 2855 0
329 20250401 141400 503882748 2855 2850 2855 2850 368
330 20250401 141300 502833943 2860 2860 2860 2860 0
331 20250401 141200 502833943 2860 2860 2860 2860 0
332 20250401 141100 502833943 2860 2860 2860 2860 0
333 20250401 141000 502833943 2860 2860 2860 2860 0
334 20250401 140900 502833943 2860 2840 2860 2840 3511
335 20250401 140800 492836273 2830 2835 2835 2830 402
336 20250401 140700 491696608 2835 2835 2835 2835 71
337 20250401 140600 491495323 2840 2840 2840 2840 0
338 20250401 140500 491495323 2840 2840 2840 2840 8
339 20250401 140400 491472603 2835 2835 2835 2835 610
340 20250401 140300 489743253 2840 2840 2840 2840 5
341 20250401 140200 489729053 2840 2840 2840 2840 532
342 20250401 140100 488218173 2850 2850 2850 2850 0
343 20250401 140000 488218173 2850 2845 2850 2840 66
344 20250401 135900 488030518 2840 2840 2840 2840 1
345 20250401 135800 488027678 2845 2845 2845 2845 0
346 20250401 135700 488027678 2845 2845 2845 2845 0
347 20250401 135600 488027678 2845 2845 2845 2845 18
348 20250401 135500 487976468 2850 2845 2850 2845 544
349 20250401 135400 486428538 2850 2850 2850 2850 0
350 20250401 135300 486428538 2850 2850 2850 2850 0
351 20250401 135200 486428538 2850 2850 2850 2850 1
352 20250401 135100 486425688 2845 2845 2845 2845 1
353 20250401 135000 486422843 2850 2850 2850 2850 0
354 20250401 134900 486422843 2850 2850 2850 2850 3
355 20250401 134800 486414293 2850 2850 2850 2850 5
356 20250401 134700 486400043 2845 2845 2845 2845 49
357 20250401 134600 486260638 2860 2860 2860 2860 0
358 20250401 134500 486260638 2860 2860 2860 2860 0
359 20250401 134400 486260638 2860 2860 2860 2860 0
360 20250401 134300 486260638 2860 2860 2860 2860 0
361 20250401 134200 486260638 2860 2860 2860 2860 0
362 20250401 134100 486260638 2860 2860 2860 2860 0
363 20250401 134000 486260638 2860 2860 2860 2860 0
364 20250401 133900 486260638 2860 2860 2860 2860 0
365 20250401 133800 486260638 2860 2860 2860 2860 0
366 20250401 133700 486260638 2860 2860 2860 2860 0
367 20250401 133600 486260638 2860 2860 2860 2860 0
368 20250401 133500 486260638 2860 2845 2860 2845 3397
369 20250401 133400 476545243 2860 2860 2860 2860 500
370 20250401 133300 475115243 2860 2860 2860 2860 0
371 20250401 133200 475115243 2860 2860 2860 2860 0
372 20250401 133100 475115243 2860 2860 2860 2860 0
373 20250401 133000 475115243 2860 2860 2860 2860 0
374 20250401 132900 475115243 2860 2860 2860 2860 0
375 20250401 132800 475115243 2860 2860 2860 2860 0
376 20250401 132700 475115243 2860 2860 2860 2860 0
377 20250401 132600 475115243 2860 2840 2860 2840 416
378 20250401 132500 473933783 2840 2855 2855 2840 1416
379 20250401 132400 469891478 2855 2850 2855 2850 1558
380 20250401 132300 465445243 2845 2845 2845 2845 11
381 20250401 132200 465413948 2835 2835 2835 2835 0
382 20250401 132100 465413948 2835 2835 2835 2835 1306
383 20250401 132000 461711438 2835 2835 2835 2835 0
384 20250401 131900 461711438 2835 2840 2840 2830 254
385 20250401 131800 460991448 2840 2840 2840 2840 111
386 20250401 131700 460676208 2845 2845 2845 2845 172
387 20250401 131600 460186868 2845 2845 2845 2845 0
388 20250401 131500 460186868 2845 2845 2845 2845 3
389 20250401 131400 460178333 2850 2850 2850 2850 25
390 20250401 131300 460107083 2840 2840 2840 2840 0
391 20250401 131200 460107083 2840 2850 2850 2840 35
392 20250401 131100 460007583 2855 2855 2855 2855 53
393 20250401 131000 459856268 2840 2850 2850 2840 540
394 20250401 130900 458319743 2865 2860 2865 2860 1451
395 20250401 130800 454162638 2865 2865 2865 2865 0
396 20250401 130700 454162638 2865 2865 2865 2865 0
397 20250401 130600 454162638 2865 2860 2865 2850 1028
398 20250401 130500 451231963 2865 2865 2865 2865 1
399 20250401 130400 451229098 2865 2865 2865 2865 0
400 20250401 130300 451229098 2865 2865 2865 2865 0
401 20250401 130200 451229098 2865 2865 2865 2865 0
402 20250401 130100 451229098 2865 2865 2865 2865 0
403 20250401 130000 451229098 2865 2865 2865 2865 0
404 20250401 125900 451229098 2865 2865 2865 2865 0
405 20250401 125800 451229098 2865 2865 2865 2865 0
406 20250401 125700 451229098 2865 2865 2865 2865 0
407 20250401 125600 451229098 2865 2865 2865 2865 0
408 20250401 125500 451229098 2865 2865 2865 2865 3
409 20250401 125400 451220503 2865 2855 2865 2850 1279
410 20250401 125300 447556638 2850 2860 2860 2850 33
411 20250401 125200 447462318 2865 2865 2865 2865 0
412 20250401 125100 447462318 2865 2865 2865 2865 0
413 20250401 125000 447462318 2865 2865 2865 2865 0
414 20250401 124900 447462318 2865 2865 2865 2865 0
415 20250401 124800 447462318 2865 2865 2865 2865 0
416 20250401 124700 447462318 2865 2865 2865 2865 0
417 20250401 124600 447462318 2865 2865 2865 2865 0
418 20250401 124500 447462318 2865 2865 2865 2865 0
419 20250401 124400 447462318 2865 2865 2865 2865 3
420 20250401 124300 447453723 2845 2865 2865 2845 2
421 20250401 124200 447448013 2860 2860 2860 2860 0
422 20250401 124100 447448013 2860 2860 2860 2860 1282
423 20250401 124000 443781493 2860 2855 2860 2855 4
424 20250401 123900 443770068 2850 2850 2850 2850 0
425 20250401 123800 443770068 2850 2850 2850 2850 0
426 20250401 123700 443770068 2850 2850 2850 2850 0
427 20250401 123600 443770068 2850 2850 2850 2850 396
428 20250401 123500 442641468 2860 2860 2860 2860 0
429 20250401 123400 442641468 2860 2860 2860 2860 0
430 20250401 123300 442641468 2860 2860 2860 2860 0
431 20250401 123200 442641468 2860 2860 2860 2860 0
432 20250401 123100 442641468 2860 2860 2860 2860 0
433 20250401 123000 442641468 2860 2860 2860 2860 1
434 20250401 122900 442638608 2850 2850 2850 2850 0
435 20250401 122800 442638608 2850 2850 2850 2850 0
436 20250401 122700 442638608 2850 2850 2850 2850 0
437 20250401 122600 442638608 2850 2850 2850 2850 0
438 20250401 122500 442638608 2850 2850 2850 2850 0
439 20250401 122400 442638608 2850 2850 2850 2850 1
440 20250401 122300 442635758 2850 2850 2860 2850 12
441 20250401 122200 442601538 2850 2850 2850 2850 2
442 20250401 122100 442595838 2850 2850 2850 2850 0
443 20250401 122000 442595838 2850 2850 2850 2850 0
444 20250401 121900 442595838 2850 2850 2850 2850 0
445 20250401 121800 442595838 2850 2850 2850 2850 321
446 20250401 121700 441680988 2860 2860 2860 2860 0
447 20250401 121600 441680988 2860 2855 2860 2855 3
448 20250401 121500 441672418 2850 2850 2850 2850 82
449 20250401 121400 441438718 2850 2850 2850 2850 0
450 20250401 121300 441438718 2850 2850 2850 2850 0
451 20250401 121200 441438718 2850 2850 2850 2850 0
452 20250401 121100 441438718 2850 2850 2850 2850 1
453 20250401 121000 441435868 2850 2850 2850 2850 0
454 20250401 120900 441435868 2850 2850 2850 2850 0
455 20250401 120800 441435868 2850 2850 2850 2850 0
456 20250401 120700 441435868 2850 2850 2850 2850 0
457 20250401 120600 441435868 2850 2860 2860 2850 460
458 20250401 120500 440124858 2855 2855 2855 2855 0
459 20250401 120400 440124858 2855 2855 2855 2855 0
460 20250401 120300 440124858 2855 2855 2855 2855 0
461 20250401 120200 440124858 2855 2855 2855 2855 0
462 20250401 120100 440124858 2855 2855 2855 2855 0
463 20250401 120000 440124858 2855 2855 2855 2855 0
464 20250401 115900 440124858 2855 2855 2855 2855 1
465 20250401 115800 440122003 2855 2855 2855 2855 3
466 20250401 115700 440113438 2850 2850 2850 2850 33
467 20250401 115600 440019388 2850 2850 2850 2850 100
468 20250401 115500 439734388 2855 2855 2855 2855 0
469 20250401 115400 439734388 2855 2855 2855 2855 0
470 20250401 115300 439734388 2855 2855 2855 2855 0
471 20250401 115200 439734388 2855 2855 2855 2855 0
472 20250401 115100 439734388 2855 2855 2855 2855 28
473 20250401 115000 439654448 2855 2855 2855 2855 0
474 20250401 114900 439654448 2855 2855 2855 2855 532
475 20250401 114800 438135588 2855 2855 2855 2855 100
476 20250401 114700 437850088 2855 2855 2855 2855 0
477 20250401 114600 437850088 2855 2855 2855 2855 54
478 20250401 114500 437695918 2855 2855 2855 2855 132
479 20250401 114400 437319058 2860 2865 2865 2860 1161
480 20250401 114300 433998523 2865 2865 2865 2865 1
481 20250401 114200 433995658 2855 2870 2870 2855 85
482 20250401 114100 433752668 2855 2855 2855 2855 666
483 20250401 114000 431851238 2870 2860 2870 2860 607
484 20250401 113900 430115208 2860 2860 2860 2860 0
485 20250401 113800 430115208 2860 2860 2860 2860 260
486 20250401 113700 429371608 2860 2860 2860 2860 0
487 20250401 113600 429371608 2860 2860 2870 2860 1082
488 20250401 113500 426276918 2860 2865 2865 2860 4
489 20250401 113400 426265468 2865 2865 2865 2860 1369
490 20250401 113300 422343328 2870 2870 2870 2870 543
491 20250401 113200 420784918 2875 2875 2875 2875 870
492 20250401 113100 418283668 2870 2870 2870 2870 0
493 20250401 113000 418283668 2870 2870 2870 2870 37
494 20250401 112900 418177478 2870 2870 2870 2870 0
495 20250401 112800 418177478 2870 2870 2870 2870 837
496 20250401 112700 415775288 2870 2870 2870 2870 54
497 20250401 112600 415620308 2880 2880 2880 2880 0
498 20250401 112500 415620308 2880 2880 2880 2875 1244
499 20250401 112400 412042323 2880 2880 2880 2880 100
500 20250401 112300 411754323 2880 2880 2880 2880 2304
501 20250401 112200 405118803 2880 2880 2880 2880 0
502 20250401 112100 405118803 2880 2880 2880 2880 0
503 20250401 112000 405118803 2880 2880 2880 2880 20
504 20250401 111900 405061203 2880 2875 2880 2875 819
505 20250401 111800 402703003 2875 2875 2875 2875 2972
506 20250401 111700 394158503 2875 2875 2875 2875 40
507 20250401 111600 394043503 2875 2875 2875 2875 1046
508 20250401 111500 391036253 2875 2875 2875 2875 502
509 20250401 111400 389593003 2875 2875 2875 2875 1087
510 20250401 111300 386467878 2870 2870 2870 2870 1000
511 20250401 111200 383597878 2875 2875 2875 2875 600
512 20250401 111100 381872878 2875 2875 2875 2875 152
513 20250401 111000 381435878 2875 2875 2875 2875 309
514 20250401 110900 380547503 2875 2870 2875 2870 994
515 20250401 110800 377691198 2870 2870 2870 2870 322
516 20250401 110700 376767058 2875 2875 2875 2875 0
517 20250401 110600 376767058 2875 2875 2875 2875 0
518 20250401 110500 376767058 2875 2875 2875 2875 1
519 20250401 110400 376764183 2865 2865 2865 2865 0
520 20250401 110300 376764183 2865 2875 2875 2865 865
521 20250401 110200 374280398 2875 2870 2880 2860 6116
522 20250401 110100 356718758 2860 2855 2865 2855 7626
523 20250401 110000 334912248 2850 2850 2850 2850 2362
524 20250401 105900 328180548 2855 2855 2855 2855 1
525 20250401 105800 328177693 2850 2845 2850 2845 1608
526 20250401 105700 323596228 2845 2845 2845 2845 0
527 20250401 105600 323596228 2845 2845 2845 2845 0
528 20250401 105500 323596228 2845 2855 2855 2845 1305
529 20250401 105400 319873503 2845 2845 2845 2845 0
530 20250401 105300 319873503 2845 2840 2855 2840 6113
531 20250401 105200 302470408 2835 2830 2835 2830 2002
532 20250401 105100 296794743 2835 2835 2835 2835 1500
533 20250401 105000 292542243 2840 2840 2840 2840 0
534 20250401 104900 292542243 2840 2840 2840 2840 0
535 20250401 104800 292542243 2840 2840 2840 2840 0
536 20250401 104700 292542243 2840 2835 2840 2835 6
537 20250401 104600 292525228 2835 2835 2835 2835 0
538 20250401 104500 292525228 2835 2830 2835 2830 234
539 20250401 104400 291862338 2835 2835 2835 2835 27
540 20250401 104300 291785793 2835 2835 2835 2835 1
541 20250401 104200 291782958 2820 2820 2820 2820 0
542 20250401 104100 291782958 2820 2820 2820 2820 1
543 20250401 104000 291780138 2835 2835 2835 2835 0
544 20250401 103900 291780138 2835 2820 2835 2820 15
545 20250401 103800 291737688 2820 2820 2820 2820 30
546 20250401 103700 291653088 2845 2845 2845 2845 0
547 20250401 103600 291653088 2845 2845 2845 2845 0
548 20250401 103500 291653088 2845 2835 2845 2820 64
549 20250401 103400 291472073 2820 2820 2820 2820 17
550 20250401 103300 291424133 2820 2825 2825 2820 3152
551 20250401 103200 282530018 2845 2845 2845 2845 0
552 20250401 103100 282530018 2845 2845 2845 2845 0
553 20250401 103000 282530018 2845 2840 2845 2825 502
554 20250401 102900 281104348 2825 2825 2825 2825 20
555 20250401 102800 281047848 2840 2840 2840 2840 0
556 20250401 102700 281047848 2840 2840 2840 2840 0
557 20250401 102600 281047848 2840 2840 2840 2840 3
558 20250401 102500 281039328 2830 2830 2830 2830 87
559 20250401 102400 280793118 2845 2845 2845 2845 0
560 20250401 102300 280793118 2845 2840 2845 2840 1427
561 20250401 102200 276740433 2825 2835 2835 2825 624
562 20250401 102100 274971593 2835 2835 2835 2835 0
563 20250401 102000 274971593 2835 2835 2835 2835 1
564 20250401 101900 274968758 2820 2830 2830 2820 1000
565 20250401 101800 272147818 2830 2830 2830 2830 89
566 20250401 101700 271895948 2830 2830 2840 2830 32
567 20250401 101600 271805378 2835 2835 2835 2835 17
568 20250401 101500 271757183 2815 2835 2835 2815 46
569 20250401 101400 271627413 2830 2830 2830 2830 33
570 20250401 101300 271534023 2830 2830 2830 2830 1
571 20250401 101200 271531193 2835 2845 2845 2835 1390
572 20250401 101100 267586523 2845 2845 2845 2845 1
573 20250401 101000 267583678 2840 2845 2845 2840 16
574 20250401 100900 267538233 2845 2845 2845 2845 1
575 20250401 100800 267535388 2840 2850 2850 2840 23
576 20250401 100700 267470058 2840 2840 2840 2840 128
577 20250401 100600 267106538 2850 2845 2850 2840 841
578 20250401 100500 264713958 2850 2845 2850 2845 137
579 20250401 100400 264323513 2845 2845 2845 2845 66
580 20250401 100300 264135743 2845 2845 2845 2845 100
581 20250401 100200 263851243 2845 2840 2845 2840 1430
582 20250401 100100 259785403 2830 2825 2840 2825 811
583 20250401 100000 257490293 2835 2830 2835 2830 11
584 20250401 095900 257459113 2825 2825 2825 2825 17
585 20250401 095800 257411088 2830 2830 2830 2830 0
586 20250401 095700 257411088 2830 2830 2830 2830 0
587 20250401 095600 257411088 2830 2830 2830 2830 38
588 20250401 095500 257303548 2830 2830 2835 2825 617
589 20250401 095400 255558683 2840 2840 2840 2840 1
590 20250401 095300 255555843 2840 2830 2840 2830 309
591 20250401 095200 254681363 2825 2825 2825 2810 2464
592 20250401 095100 247751913 2825 2830 2830 2820 3522
593 20250401 095000 237808993 2835 2835 2835 2835 1489
594 20250401 094900 233587678 2835 2850 2850 2835 1735
595 20250401 094800 228666223 2850 2850 2850 2850 6
596 20250401 094700 228649123 2850 2850 2850 2850 782
597 20250401 094600 226420423 2860 2860 2860 2860 0
598 20250401 094500 226420423 2860 2845 2860 2845 238
599 20250401 094400 225743193 2860 2830 2860 2830 409
600 20250401 094300 224576043 2840 2840 2840 2840 365
601 20250401 094200 223539443 2840 2845 2845 2840 473
602 20250401 094100 222196023 2860 2840 2860 2840 440
603 20250401 094000 220946403 2845 2845 2860 2845 5030
604 20250401 093900 206580843 2845 2845 2845 2845 10
605 20250401 093800 206552393 2845 2830 2845 2830 2506
606 20250401 093700 199459443 2835 2835 2835 2835 121
607 20250401 093600 199116408 2840 2835 2840 2835 2
608 20250401 093500 199110733 2845 2845 2845 2845 500
609 20250401 093400 197688233 2850 2835 2850 2835 4745
610 20250401 093300 184188618 2840 2845 2845 2840 294
611 20250401 093200 183353653 2845 2845 2845 2845 1
612 20250401 093100 183350808 2830 2830 2845 2830 4955
613 20250401 093000 169277223 2830 2830 2840 2830 445
614 20250401 092900 168013478 2825 2840 2840 2825 738
615 20250401 092800 165923198 2845 2845 2845 2845 5
616 20250401 092700 165908973 2840 2850 2850 2840 5259
617 20250401 092600 150944488 2845 2860 2860 2845 250
618 20250401 092500 150233198 2845 2837 2855 2830 5544
619 20250401 092400 134461065 2845 2825 2845 2825 1638
620 20250401 092300 129814220 2830 2830 2830 2830 960
621 20250401 092200 127097420 2825 2825 2830 2825 1595
622 20250401 092100 122591345 2825 2830 2840 2825 1767
623 20250401 092000 117589265 2835 2835 2840 2830 626
624 20250401 091900 115814555 2840 2835 2840 2835 1637
625 20250401 091800 111166475 2840 2825 2840 2825 2
626 20250401 091700 111160810 2825 2830 2835 2825 2407
627 20250401 091600 104343935 2825 2830 2830 2820 5091
628 20250401 091500 89947690 2825 2815 2825 2815 4129
629 20250401 091400 78304895 2820 2815 2820 2815 1210
630 20250401 091300 74893745 2815 2800 2815 2800 873
631 20250401 091200 72436275 2810 2810 2810 2810 218
632 20250401 091100 71823695 2815 2800 2815 2800 4888
633 20250401 091000 58114865 2800 2780 2800 2780 1841
634 20250401 090900 52973910 2790 2780 2790 2780 6
635 20250401 090800 52957220 2790 2780 2790 2780 9
636 20250401 090700 52932190 2780 2780 2790 2770 1412
637 20250401 090600 49001830 2790 2775 2790 2770 731
638 20250401 090500 46973015 2775 2790 2790 2775 130
639 20250401 090400 46611805 2790 2780 2790 2780 707
640 20250401 090300 44642920 2785 2795 2795 2765 6021
641 20250401 090200 27935405 2795 2785 2795 2775 1333
642 20250401 090100 24223590 2770 2765 2795 2765 595
643 20250401 090000 22575165 2795 2790 2800 2765 8104

1
048870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,39524,82723147,102367160,214252950730,0.05
20250327,39524,82723147,104540980,218802723815,0.05
20250326,39524,82723147,106912420,223766112635,0.05
20250325,39524,82723147,105529080,220870802490,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 39524 82723147 102367160 214252950730 0.05
3 20250327 39524 82723147 104540980 218802723815 0.05
4 20250326 39524 82723147 106912420 223766112635 0.05
5 20250325 39524 82723147 105529080 220870802490 0.05