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

644
049480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,315724990,2285,2285,2285,2285,4925
20250401,194100,315724990,2285,2285,2285,2285,0
20250401,194000,315724990,2285,2285,2285,2285,0
20250401,193900,315724990,2285,2285,2285,2285,0
20250401,193800,315724990,2285,2285,2285,2285,0
20250401,193700,315724990,2285,2285,2285,2285,0
20250401,193600,315724990,2285,2285,2285,2285,0
20250401,193500,315724990,2285,2285,2285,2285,0
20250401,193400,315724990,2285,2285,2285,2285,0
20250401,193300,315724990,2285,2285,2285,2285,0
20250401,193200,315724990,2285,2285,2285,2285,0
20250401,193100,315724990,2285,2285,2285,2285,0
20250401,193000,315724990,2285,2285,2285,2285,0
20250401,192900,315724990,2285,2285,2285,2285,0
20250401,192800,315724990,2285,2285,2285,2285,0
20250401,192700,315724990,2285,2285,2285,2285,0
20250401,192600,315724990,2285,2285,2285,2285,0
20250401,192500,315724990,2285,2285,2285,2285,0
20250401,192400,315724990,2285,2285,2285,2285,0
20250401,192300,315724990,2285,2285,2285,2285,0
20250401,192200,315724990,2285,2285,2285,2285,0
20250401,192100,315724990,2285,2285,2285,2285,0
20250401,192000,315724990,2285,2285,2285,2285,0
20250401,191900,315724990,2285,2285,2285,2285,0
20250401,191800,315724990,2285,2285,2285,2285,0
20250401,191700,315724990,2285,2285,2285,2285,0
20250401,191600,315724990,2285,2285,2285,2285,0
20250401,191500,315724990,2285,2285,2285,2285,0
20250401,191400,315724990,2285,2285,2285,2285,0
20250401,191300,315724990,2285,2285,2285,2285,0
20250401,191200,315724990,2285,2285,2285,2285,4925
20250401,191100,315724990,2285,2285,2285,2285,0
20250401,191000,315724990,2285,2285,2285,2285,0
20250401,190900,315724990,2285,2285,2285,2285,0
20250401,190800,315724990,2285,2285,2285,2285,0
20250401,190700,315724990,2285,2285,2285,2285,0
20250401,190600,315724990,2285,2285,2285,2285,0
20250401,190500,315724990,2285,2285,2285,2285,0
20250401,190400,315724990,2285,2285,2285,2285,0
20250401,190300,315724990,2285,2285,2285,2285,0
20250401,190200,315724990,2285,2285,2285,2285,0
20250401,190100,315724990,2285,2285,2285,2285,0
20250401,190000,315724990,2285,2285,2285,2285,0
20250401,185900,315724990,2285,2285,2285,2285,0
20250401,185800,315724990,2285,2285,2285,2285,0
20250401,185700,315724990,2285,2285,2285,2285,0
20250401,185600,315724990,2285,2285,2285,2285,0
20250401,185500,315724990,2285,2285,2285,2285,0
20250401,185400,315724990,2285,2285,2285,2285,0
20250401,185300,315724990,2285,2285,2285,2285,0
20250401,185200,315724990,2285,2285,2285,2285,0
20250401,185100,315724990,2285,2285,2285,2285,0
20250401,185000,315724990,2285,2285,2285,2285,0
20250401,184900,315724990,2285,2285,2285,2285,0
20250401,184800,315724990,2285,2285,2285,2285,0
20250401,184700,315724990,2285,2285,2285,2285,0
20250401,184600,315724990,2285,2285,2285,2285,0
20250401,184500,315724990,2285,2285,2285,2285,0
20250401,184400,315724990,2285,2285,2285,2285,0
20250401,184300,315724990,2285,2285,2285,2285,0
20250401,184200,315724990,2285,2285,2285,2285,4925
20250401,184100,315724990,2285,2285,2285,2285,0
20250401,184000,315724990,2285,2285,2285,2285,0
20250401,183900,315724990,2285,2285,2285,2285,0
20250401,183800,315724990,2285,2285,2285,2285,0
20250401,183700,315724990,2285,2285,2285,2285,0
20250401,183600,315724990,2285,2285,2285,2285,0
20250401,183500,315724990,2285,2285,2285,2285,0
20250401,183400,315724990,2285,2285,2285,2285,0
20250401,183300,315724990,2285,2285,2285,2285,0
20250401,183200,315724990,2285,2285,2285,2285,0
20250401,183100,315724990,2285,2285,2285,2285,0
20250401,183000,315724990,2285,2285,2285,2285,0
20250401,182900,315724990,2285,2285,2285,2285,0
20250401,182800,315724990,2285,2285,2285,2285,0
20250401,182700,315724990,2285,2285,2285,2285,0
20250401,182600,315724990,2285,2285,2285,2285,0
20250401,182500,315724990,2285,2285,2285,2285,0
20250401,182400,315724990,2285,2285,2285,2285,0
20250401,182300,315724990,2285,2285,2285,2285,0
20250401,182200,315724990,2285,2285,2285,2285,0
20250401,182100,315724990,2285,2285,2285,2285,0
20250401,182000,315724990,2285,2285,2285,2285,0
20250401,181900,315724990,2285,2285,2285,2285,0
20250401,181800,315724990,2285,2285,2285,2285,0
20250401,181700,315724990,2285,2285,2285,2285,0
20250401,181600,315724990,2285,2285,2285,2285,0
20250401,181500,315724990,2285,2285,2285,2285,0
20250401,181400,315724990,2285,2285,2285,2285,0
20250401,181300,315724990,2285,2285,2285,2285,0
20250401,181200,315724990,2285,2285,2285,2285,4925
20250401,181100,315724990,2285,2285,2285,2285,0
20250401,181000,315724990,2285,2285,2285,2285,0
20250401,180900,315724990,2285,2285,2285,2285,0
20250401,180800,315724990,2285,2285,2285,2285,0
20250401,180700,315724990,2285,2285,2285,2285,0
20250401,180600,315724990,2285,2285,2285,2285,0
20250401,180500,315724990,2285,2285,2285,2285,0
20250401,180400,315724990,2285,2285,2285,2285,0
20250401,180300,315724990,2285,2285,2285,2285,0
20250401,180200,315724990,2285,2285,2285,2285,0
20250401,180100,315724990,2285,2285,2285,2285,0
20250401,180000,315724990,2285,2285,2285,2285,0
20250401,175900,315724990,2285,2285,2285,2285,0
20250401,175800,315724990,2285,2285,2285,2285,0
20250401,175700,315724990,2285,2285,2285,2285,0
20250401,175600,315724990,2285,2285,2285,2285,0
20250401,175500,315724990,2285,2285,2285,2285,0
20250401,175400,315724990,2285,2285,2285,2285,0
20250401,175300,315724990,2285,2285,2285,2285,0
20250401,175200,315724990,2285,2285,2285,2285,0
20250401,175100,315724990,2285,2285,2285,2285,0
20250401,175000,315724990,2285,2285,2285,2285,0
20250401,174900,315724990,2285,2285,2285,2285,0
20250401,174800,315724990,2285,2285,2285,2285,0
20250401,174700,315724990,2285,2285,2285,2285,0
20250401,174600,315724990,2285,2285,2285,2285,0
20250401,174500,315724990,2285,2285,2285,2285,0
20250401,174400,315724990,2285,2285,2285,2285,0
20250401,174300,315724990,2285,2285,2285,2285,0
20250401,174200,315724990,2285,2285,2285,2285,4925
20250401,174100,315724990,2285,2285,2285,2285,0
20250401,174000,315724990,2285,2285,2285,2285,0
20250401,173900,315724990,2285,2285,2285,2285,0
20250401,173800,315724990,2285,2285,2285,2285,0
20250401,173700,315724990,2285,2285,2285,2285,0
20250401,173600,315724990,2285,2285,2285,2285,0
20250401,173500,315724990,2285,2285,2285,2285,0
20250401,173400,315724990,2285,2285,2285,2285,0
20250401,173300,315724990,2285,2285,2285,2285,0
20250401,173200,315724990,2285,2285,2285,2285,0
20250401,173100,315724990,2285,2285,2285,2285,0
20250401,173000,315724990,2285,2285,2285,2285,0
20250401,172900,315724990,2285,2285,2285,2285,0
20250401,172800,315724990,2285,2285,2285,2285,0
20250401,172700,315724990,2285,2285,2285,2285,0
20250401,172600,315724990,2285,2285,2285,2285,0
20250401,172500,315724990,2285,2285,2285,2285,0
20250401,172400,315724990,2285,2285,2285,2285,0
20250401,172300,315724990,2285,2285,2285,2285,0
20250401,172200,315724990,2285,2285,2285,2285,0
20250401,172100,315724990,2285,2285,2285,2285,0
20250401,172000,315724990,2285,2285,2285,2285,0
20250401,171900,315724990,2285,2285,2285,2285,0
20250401,171800,315724990,2285,2285,2285,2285,0
20250401,171700,315724990,2285,2285,2285,2285,0
20250401,171600,315724990,2285,2285,2285,2285,0
20250401,171500,315724990,2285,2285,2285,2285,0
20250401,171400,315724990,2285,2285,2285,2285,0
20250401,171300,315724990,2285,2285,2285,2285,0
20250401,171200,315724990,2285,2285,2285,2285,4925
20250401,171100,315724990,2285,2285,2285,2285,0
20250401,171000,315724990,2285,2285,2285,2285,0
20250401,170900,315724990,2285,2285,2285,2285,0
20250401,170800,315724990,2285,2285,2285,2285,0
20250401,170700,315724990,2285,2285,2285,2285,0
20250401,170600,315724990,2285,2285,2285,2285,0
20250401,170500,315724990,2285,2285,2285,2285,0
20250401,170400,315724990,2285,2285,2285,2285,0
20250401,170300,315724990,2285,2285,2285,2285,0
20250401,170200,315724990,2285,2285,2285,2285,0
20250401,170100,315724990,2285,2285,2285,2285,0
20250401,170000,315724990,2285,2285,2285,2285,0
20250401,165900,315724990,2285,2285,2285,2285,0
20250401,165800,315724990,2285,2285,2285,2285,0
20250401,165700,315724990,2285,2285,2285,2285,0
20250401,165600,315724990,2285,2285,2285,2285,0
20250401,165500,315724990,2285,2285,2285,2285,0
20250401,165400,315724990,2285,2285,2285,2285,0
20250401,165300,315724990,2285,2285,2285,2285,0
20250401,165200,315724990,2285,2285,2285,2285,0
20250401,165100,315724990,2285,2285,2285,2285,0
20250401,165000,315724990,2285,2285,2285,2285,0
20250401,164900,315724990,2285,2285,2285,2285,0
20250401,164800,315724990,2285,2285,2285,2285,0
20250401,164700,315724990,2285,2285,2285,2285,0
20250401,164600,315724990,2285,2285,2285,2285,0
20250401,164500,315724990,2285,2285,2285,2285,0
20250401,164400,315724990,2285,2285,2285,2285,0
20250401,164300,315724990,2285,2285,2285,2285,0
20250401,164200,315724990,2285,2285,2285,2285,4925
20250401,164100,315724990,2285,2285,2285,2285,0
20250401,164000,315724990,2285,2285,2285,2285,0
20250401,163900,315724990,2285,2285,2285,2285,0
20250401,163800,315724990,2285,2285,2285,2285,0
20250401,163700,315724990,2285,2285,2285,2285,0
20250401,163600,315724990,2285,2285,2285,2285,0
20250401,163500,315724990,2285,2285,2285,2285,0
20250401,163400,315724990,2285,2285,2285,2285,0
20250401,163300,315724990,2285,2285,2285,2285,0
20250401,163200,315724990,2285,2285,2285,2285,0
20250401,163100,315724990,2285,2285,2285,2285,0
20250401,163000,315724990,2285,2285,2285,2285,0
20250401,162900,315724990,2285,2285,2285,2285,0
20250401,162800,315724990,2285,2285,2285,2285,0
20250401,162700,315724990,2285,2285,2285,2285,0
20250401,162600,315724990,2285,2285,2285,2285,0
20250401,162500,315724990,2285,2285,2285,2285,0
20250401,162400,315724990,2285,2285,2285,2285,0
20250401,162300,315724990,2285,2285,2285,2285,0
20250401,162200,315724990,2285,2285,2285,2285,0
20250401,162100,315724990,2285,2285,2285,2285,0
20250401,162000,315724990,2285,2285,2285,2285,0
20250401,161900,315724990,2285,2285,2285,2285,0
20250401,161800,315724990,2285,2285,2285,2285,0
20250401,161700,315724990,2285,2285,2285,2285,0
20250401,161600,315724990,2285,2285,2285,2285,0
20250401,161500,315724990,2285,2285,2285,2285,0
20250401,161400,315724990,2285,2285,2285,2285,0
20250401,161300,315724990,2285,2285,2285,2285,0
20250401,161200,315724990,2285,2285,2285,2285,4925
20250401,161100,315724990,2285,2285,2285,2285,0
20250401,161000,315724990,2285,2285,2285,2285,0
20250401,160900,315724990,2285,2285,2285,2285,0
20250401,160800,315724990,2285,2285,2285,2285,0
20250401,160700,315724990,2285,2285,2285,2285,0
20250401,160600,315724990,2285,2285,2285,2285,0
20250401,160500,315724990,2285,2285,2285,2285,0
20250401,160400,315724990,2285,2285,2285,2285,0
20250401,160300,315724990,2285,2285,2285,2285,0
20250401,160200,315724990,2285,2285,2285,2285,0
20250401,160100,315724990,2285,2285,2285,2285,0
20250401,160000,315724990,2285,2285,2285,2285,0
20250401,155900,315724990,2285,2285,2285,2285,0
20250401,155800,315724990,2285,2285,2285,2285,0
20250401,155700,315724990,2285,2285,2285,2285,0
20250401,155600,315724990,2285,2285,2285,2285,0
20250401,155500,315724990,2285,2285,2285,2285,0
20250401,155400,315724990,2285,2285,2285,2285,0
20250401,155300,315724990,2285,2285,2285,2285,0
20250401,155200,315724990,2285,2285,2285,2285,0
20250401,155100,315724990,2285,2285,2285,2285,0
20250401,155000,315724990,2285,2285,2285,2285,0
20250401,154900,315724990,2285,2285,2285,2285,0
20250401,154800,315724990,2285,2285,2285,2285,0
20250401,154700,315724990,2285,2285,2285,2285,0
20250401,154600,315724990,2285,2285,2285,2285,0
20250401,154500,315724990,2285,2285,2285,2285,0
20250401,154400,315724990,2285,2285,2285,2285,0
20250401,154300,315724990,2285,2285,2285,2285,0
20250401,154200,315724990,2285,2285,2285,2285,4925
20250401,154100,315724990,2285,2285,2285,2285,0
20250401,154000,315724990,2285,2285,2285,2285,0
20250401,153900,315724990,2285,2285,2285,2285,0
20250401,153800,315724990,2285,2285,2285,2285,0
20250401,153700,315724990,2285,2285,2285,2285,0
20250401,153600,315724990,2285,2285,2285,2285,0
20250401,153500,315724990,2285,2285,2285,2285,0
20250401,153400,315724990,2285,2285,2285,2285,0
20250401,153300,315724990,2285,2285,2285,2285,0
20250401,153200,315724990,2285,2285,2285,2285,0
20250401,153100,315724990,2285,2285,2285,2285,0
20250401,153000,315724990,2285,2285,2285,2285,4925
20250401,152900,304471365,2305,2305,2305,2305,0
20250401,152800,304471365,2305,2305,2305,2305,0
20250401,152700,304471365,2305,2305,2305,2305,0
20250401,152600,304471365,2305,2305,2305,2305,0
20250401,152500,304471365,2305,2305,2305,2305,0
20250401,152400,304471365,2305,2305,2305,2305,0
20250401,152300,304471365,2305,2305,2305,2305,0
20250401,152200,304471365,2305,2305,2305,2305,0
20250401,152100,304471365,2305,2305,2305,2305,0
20250401,152000,304471365,2305,2305,2305,2305,0
20250401,151900,304471365,2305,2310,2310,2300,261
20250401,151800,303870115,2305,2305,2305,2305,24
20250401,151700,303814795,2310,2315,2315,2310,155
20250401,151600,303456685,2295,2300,2300,2295,5586
20250401,151500,290609175,2310,2310,2310,2310,0
20250401,151400,290609175,2310,2310,2310,2310,82
20250401,151300,290419755,2305,2305,2305,2305,24
20250401,151200,290364435,2305,2305,2305,2305,689
20250401,151100,288776290,2300,2300,2310,2300,355
20250401,151000,287959010,2310,2310,2310,2310,4
20250401,150900,287949770,2310,2310,2310,2310,1
20250401,150800,287947460,2300,2300,2300,2300,0
20250401,150700,287947460,2300,2300,2300,2300,150
20250401,150600,287602460,2310,2310,2310,2310,0
20250401,150500,287602460,2310,2310,2310,2310,693
20250401,150400,286001630,2310,2310,2310,2310,16
20250401,150300,285964670,2310,2310,2310,2310,250
20250401,150200,285387170,2320,2320,2320,2320,0
20250401,150100,285387170,2320,2320,2320,2320,0
20250401,150000,285387170,2320,2320,2320,2320,0
20250401,145900,285387170,2320,2320,2320,2320,11
20250401,145800,285361650,2320,2315,2320,2315,1150
20250401,145700,282693685,2315,2315,2315,2315,0
20250401,145600,282693685,2315,2315,2315,2315,0
20250401,145500,282693685,2315,2315,2315,2315,105
20250401,145400,282450610,2320,2320,2320,2320,0
20250401,145300,282450610,2320,2320,2320,2320,0
20250401,145200,282450610,2320,2320,2320,2320,200
20250401,145100,281986610,2320,2315,2320,2315,613
20250401,145000,280564695,2315,2315,2315,2315,1
20250401,144900,280562380,2320,2320,2320,2320,0
20250401,144800,280562380,2320,2320,2320,2320,82
20250401,144700,280372140,2315,2315,2315,2315,19
20250401,144600,280328155,2320,2320,2320,2320,0
20250401,144500,280328155,2320,2320,2320,2320,40
20250401,144400,280235355,2320,2320,2320,2320,613
20250401,144300,278813195,2320,2320,2320,2320,0
20250401,144200,278813195,2320,2320,2320,2320,77
20250401,144100,278634555,2320,2315,2320,2315,537
20250401,144000,277390215,2320,2320,2320,2320,0
20250401,143900,277390215,2320,2320,2320,2320,0
20250401,143800,277390215,2320,2320,2320,2320,0
20250401,143700,277390215,2320,2320,2320,2320,698
20250401,143600,275770855,2320,2320,2320,2320,0
20250401,143500,275770855,2320,2320,2320,2320,0
20250401,143400,275770855,2320,2320,2320,2320,0
20250401,143300,275770855,2320,2320,2320,2320,0
20250401,143200,275770855,2320,2320,2320,2320,0
20250401,143100,275770855,2320,2320,2320,2320,0
20250401,143000,275770855,2320,2320,2320,2320,614
20250401,142900,274346375,2320,2320,2320,2320,0
20250401,142800,274346375,2320,2320,2320,2320,0
20250401,142700,274346375,2320,2320,2320,2320,0
20250401,142600,274346375,2320,2320,2320,2320,0
20250401,142500,274346375,2320,2320,2320,2320,10
20250401,142400,274323175,2320,2320,2320,2320,542
20250401,142300,273065735,2320,2310,2320,2310,614
20250401,142200,271643885,2310,2310,2310,2310,0
20250401,142100,271643885,2310,2310,2310,2310,0
20250401,142000,271643885,2310,2320,2320,2310,171
20250401,141900,271248865,2300,2300,2300,2300,0
20250401,141800,271248865,2300,2300,2300,2300,0
20250401,141700,271248865,2300,2300,2300,2300,1
20250401,141600,271246565,2320,2320,2320,2300,664
20250401,141500,269706105,2305,2305,2305,2305,8180
20250401,141400,250851205,2320,2310,2320,2305,2302
20250401,141300,245540075,2310,2310,2310,2310,1
20250401,141200,245537765,2320,2320,2320,2320,0
20250401,141100,245537765,2320,2320,2320,2320,0
20250401,141000,245537765,2320,2320,2320,2320,0
20250401,140900,245537765,2320,2315,2320,2315,614
20250401,140800,244113370,2315,2315,2315,2315,438
20250401,140700,243099400,2315,2315,2320,2315,617
20250401,140600,241669265,2315,2315,2315,2315,1100
20250401,140500,239122765,2315,2315,2315,2315,0
20250401,140400,239122765,2315,2315,2315,2315,59
20250401,140300,238986180,2315,2315,2315,2315,48
20250401,140200,238875060,2315,2315,2315,2315,614
20250401,140100,237453650,2310,2310,2310,2310,0
20250401,140000,237453650,2310,2310,2310,2310,2
20250401,135900,237449030,2315,2315,2315,2315,0
20250401,135800,237449030,2315,2315,2315,2315,0
20250401,135700,237449030,2315,2315,2315,2315,0
20250401,135600,237449030,2315,2315,2315,2315,641
20250401,135500,235965115,2315,2315,2315,2315,359
20250401,135400,235134030,2315,2315,2315,2315,0
20250401,135300,235134030,2315,2315,2315,2315,0
20250401,135200,235134030,2315,2315,2315,2315,408
20250401,135100,234189510,2315,2315,2315,2315,0
20250401,135000,234189510,2315,2315,2315,2315,537
20250401,134900,232946355,2315,2315,2315,2315,0
20250401,134800,232946355,2315,2315,2315,2315,0
20250401,134700,232946355,2315,2315,2315,2315,431
20250401,134600,231948590,2310,2310,2310,2310,145
20250401,134500,231613640,2310,2310,2310,2310,0
20250401,134400,231613640,2310,2310,2310,2310,1207
20250401,134300,228825470,2315,2315,2315,2315,125
20250401,134200,228536095,2320,2320,2320,2320,0
20250401,134100,228536095,2320,2320,2320,2320,0
20250401,134000,228536095,2320,2320,2320,2320,10
20250401,133900,228512895,2320,2320,2320,2320,153
20250401,133800,228157935,2320,2320,2320,2320,0
20250401,133700,228157935,2320,2320,2320,2320,0
20250401,133600,228157935,2320,2320,2320,2320,0
20250401,133500,228157935,2320,2320,2320,2320,50
20250401,133400,228041935,2320,2320,2320,2320,43
20250401,133300,227942175,2320,2320,2325,2320,2537
20250401,133200,222054095,2325,2325,2325,2325,0
20250401,133100,222054095,2325,2325,2325,2325,0
20250401,133000,222054095,2325,2325,2325,2325,0
20250401,132900,222054095,2325,2325,2325,2325,0
20250401,132800,222054095,2325,2325,2325,2325,0
20250401,132700,222054095,2325,2320,2325,2320,73
20250401,132600,221884730,2320,2320,2320,2320,88
20250401,132500,221680570,2325,2325,2325,2325,0
20250401,132400,221680570,2325,2325,2325,2325,0
20250401,132300,221680570,2325,2325,2325,2325,0
20250401,132200,221680570,2325,2320,2325,2320,431
20250401,132100,220680640,2315,2310,2320,2310,2502
20250401,132000,214883330,2310,2310,2310,2310,0
20250401,131900,214883330,2310,2310,2310,2310,0
20250401,131800,214883330,2310,2310,2310,2310,120
20250401,131700,214606130,2315,2315,2315,2315,115
20250401,131600,214339905,2310,2310,2315,2310,627
20250401,131500,212890280,2310,2315,2315,2305,131
20250401,131400,212587105,2305,2305,2305,2305,0
20250401,131300,212587105,2305,2305,2305,2305,0
20250401,131200,212587105,2305,2305,2305,2305,2
20250401,131100,212582495,2305,2305,2305,2305,8
20250401,131000,212564055,2305,2305,2305,2305,7
20250401,130900,212547920,2305,2305,2305,2305,4
20250401,130800,212538700,2305,2305,2305,2305,3
20250401,130700,212531785,2305,2305,2305,2305,3
20250401,130600,212524870,2305,2305,2305,2305,2
20250401,130500,212520260,2305,2305,2305,2305,1
20250401,130400,212517955,2305,2305,2305,2305,10
20250401,130300,212494905,2305,2305,2315,2305,9
20250401,130200,212474150,2305,2305,2315,2305,581
20250401,130100,211129245,2305,2305,2305,2305,1
20250401,130000,211126940,2315,2310,2315,2310,201
20250401,125900,210662625,2315,2315,2315,2315,537
20250401,125800,209419470,2305,2305,2315,2305,146
20250401,125700,209082730,2305,2310,2310,2305,2359
20250401,125600,203633510,2310,2315,2315,2310,9
20250401,125500,203612715,2310,2310,2315,2310,13
20250401,125400,203582680,2310,2310,2315,2310,415
20250401,125300,202624020,2310,2310,2315,2310,96
20250401,125200,202401840,2310,2310,2310,2310,11
20250401,125100,202376430,2310,2305,2315,2305,201
20250401,125000,201912120,2305,2305,2305,2305,9
20250401,124900,201891375,2305,2305,2310,2305,104
20250401,124800,201651185,2305,2305,2305,2305,5
20250401,124700,201639660,2305,2305,2305,2305,9
20250401,124600,201618915,2305,2305,2305,2305,10
20250401,124500,201595865,2305,2310,2310,2305,9
20250401,124400,201575100,2310,2305,2315,2305,181
20250401,124300,201156175,2305,2305,2305,2305,10
20250401,124200,201133125,2305,2305,2315,2305,1033
20250401,124100,198746925,2305,2305,2310,2305,111
20250401,124000,198490555,2305,2305,2305,2305,10
20250401,123900,198467505,2305,2305,2305,2305,10
20250401,123800,198444455,2305,2305,2305,2305,7
20250401,123700,198428320,2305,2305,2310,2305,14
20250401,123600,198396035,2310,2305,2310,2305,7
20250401,123500,198379895,2305,2305,2305,2305,3
20250401,123400,198372980,2305,2305,2305,2305,7
20250401,123300,198356845,2305,2305,2305,2305,10
20250401,123200,198333795,2305,2305,2305,2305,10
20250401,123100,198310745,2305,2305,2310,2305,13
20250401,123000,198280775,2305,2305,2310,2305,28
20250401,122900,198216187,2305,2305,2305,2305,41
20250401,122800,198121682,2305,2305,2305,2305,3
20250401,122700,198114767,2305,2305,2305,2305,10
20250401,122600,198091717,2305,2305,2305,2305,11
20250401,122500,198066362,2305,2305,2315,2305,544
20250401,122400,196807072,2305,2305,2315,2305,6
20250401,122300,196793232,2305,2305,2305,2305,6
20250401,122200,196779402,2305,2305,2305,2305,3
20250401,122100,196772487,2305,2300,2305,2300,11
20250401,122000,196747162,2300,2300,2315,2300,52
20250401,121900,196626917,2300,2315,2315,2300,4
20250401,121800,196617687,2300,2300,2300,2300,1863
20250401,121700,192332787,2300,2300,2315,2300,1067
20250401,121600,189868077,2300,2305,2305,2300,1005
20250401,121500,187551572,2305,2305,2305,2305,3
20250401,121400,187544657,2305,2305,2310,2305,10
20250401,121300,187521602,2305,2310,2310,2305,77
20250401,121200,187343787,2305,2310,2310,2305,220
20250401,121100,186835612,2310,2310,2310,2310,8
20250401,121000,186817132,2310,2305,2310,2305,2
20250401,120900,186812517,2315,2305,2315,2305,8
20250401,120800,186794057,2305,2305,2315,2305,549
20250401,120700,185523242,2305,2305,2305,2305,11
20250401,120600,185497887,2300,2300,2315,2300,17
20250401,120500,185458687,2300,2300,2300,2300,53
20250401,120400,185336787,2300,2310,2315,2300,18
20250401,120300,185295247,2300,2300,2300,2300,7
20250401,120200,185279147,2300,2310,2310,2300,9
20250401,120100,185258437,2300,2300,2310,2300,46
20250401,120000,185152447,2300,2300,2300,2300,13
20250401,115900,185122547,2300,2300,2300,2300,6
20250401,115800,185108747,2300,2300,2300,2300,8
20250401,115700,185090347,2300,2300,2300,2300,10
20250401,115600,185067347,2300,2300,2300,2300,8
20250401,115500,185048947,2300,2295,2300,2295,12
20250401,115400,185021387,2300,2300,2310,2300,65
20250401,115300,184871612,2300,2300,2300,2300,11
20250401,115200,184846312,2300,2305,2310,2300,12
20250401,115100,184818677,2315,2295,2315,2295,560
20250401,115000,183522447,2295,2290,2315,2290,40
20250401,114900,183430397,2290,2315,2315,2290,832
20250401,114800,181520952,2295,2305,2305,2295,895
20250401,114700,179459577,2305,2305,2305,2305,25
20250401,114600,179401952,2305,2305,2305,2305,10
20250401,114500,179378902,2320,2320,2320,2320,0
20250401,114400,179378902,2320,2310,2320,2310,565
20250401,114300,178073712,2310,2310,2310,2310,184
20250401,114200,177648672,2320,2320,2320,2320,1
20250401,114100,177646352,2315,2315,2315,2315,0
20250401,114000,177646352,2315,2310,2320,2300,696
20250401,113900,176039532,2325,2325,2325,2325,0
20250401,113800,176039532,2325,2325,2325,2325,0
20250401,113700,176039532,2325,2315,2325,2315,45
20250401,113600,175935107,2310,2310,2310,2310,0
20250401,113500,175935107,2310,2310,2310,2310,97
20250401,113400,175711037,2325,2325,2325,2305,739
20250401,113300,173996862,2325,2325,2325,2325,86
20250401,113200,173796912,2325,2325,2325,2325,0
20250401,113100,173796912,2325,2325,2325,2325,0
20250401,113000,173796912,2325,2325,2325,2325,52
20250401,112900,173676012,2300,2320,2325,2300,198
20250401,112800,173220542,2300,2300,2300,2300,100
20250401,112700,172990542,2325,2325,2325,2325,0
20250401,112600,172990542,2325,2325,2325,2325,10
20250401,112500,172967292,2320,2320,2320,2320,0
20250401,112400,172967292,2320,2320,2320,2320,300
20250401,112300,172271292,2325,2325,2325,2325,1
20250401,112200,172268967,2320,2305,2320,2300,1914
20250401,112100,167848622,2325,2325,2325,2325,1
20250401,112000,167846297,2315,2315,2315,2315,25
20250401,111900,167788422,2325,2325,2325,2325,195
20250401,111800,167335047,2325,2320,2325,2320,6
20250401,111700,167321122,2315,2315,2325,2315,543
20250401,111600,166059212,2320,2320,2320,2320,435
20250401,111500,165050012,2320,2315,2320,2315,1002
20250401,111400,162727872,2315,2310,2315,2310,1172
20250401,111300,160019892,2315,2315,2315,2315,0
20250401,111200,160019892,2315,2310,2315,2310,910
20250401,111100,157917292,2315,2305,2315,2300,1001
20250401,111000,155614662,2320,2315,2320,2315,224
20250401,110900,155096097,2315,2315,2315,2315,1
20250401,110800,155093782,2300,2310,2320,2300,2505
20250401,110700,149295402,2310,2310,2310,2295,1198
20250401,110600,146538052,2300,2300,2315,2300,181
20250401,110500,146121567,2315,2315,2315,2315,1
20250401,110400,146119252,2300,2300,2300,2300,2
20250401,110300,146114652,2300,2315,2315,2300,103
20250401,110200,145876237,2300,2315,2315,2300,5
20250401,110100,145864702,2305,2305,2315,2305,4
20250401,110000,145855472,2320,2300,2325,2300,542
20250401,105900,144597632,2320,2300,2320,2300,1201
20250401,105800,141812862,2300,2300,2315,2300,6
20250401,105700,141799032,2300,2315,2320,2300,13
20250401,105600,141768942,2295,2315,2320,2295,418
20250401,105500,140800972,2310,2295,2315,2295,847
20250401,105400,138840297,2310,2300,2310,2300,302
20250401,105300,138142697,2315,2305,2315,2300,749
20250401,105200,136417792,2315,2295,2320,2295,29604
20250401,105100,68324922,2280,2295,2295,2280,2
20250401,105000,68320347,2280,2280,2295,2280,3
20250401,104900,68313492,2295,2295,2295,2280,7
20250401,104800,68297442,2275,2270,2300,2270,1337
20250401,104700,65233047,2290,2265,2295,2265,883
20250401,104600,63212827,2265,2285,2290,2265,11
20250401,104500,63187722,2285,2275,2285,2255,3230
20250401,104400,55826302,2280,2255,2280,2255,118
20250401,104300,55557287,2280,2265,2280,2255,6413
20250401,104200,41010777,2255,2255,2255,2255,1
20250401,104100,41008522,2255,2255,2255,2255,0
20250401,104000,41008522,2255,2255,2255,2255,0
20250401,103900,41008522,2255,2255,2255,2255,100
20250401,103800,40783022,2255,2255,2265,2255,405
20250401,103700,39869727,2265,2255,2265,2255,225
20250401,103600,39362342,2265,2250,2265,2250,3
20250401,103500,39355577,2250,2265,2265,2250,2
20250401,103400,39351062,2250,2255,2255,2250,10
20250401,103300,39328517,2265,2250,2265,2250,4
20250401,103200,39319487,2265,2255,2265,2255,2
20250401,103100,39314967,2255,2255,2265,2255,4
20250401,103000,39305937,2255,2255,2255,2255,3
20250401,102900,39299172,2255,2265,2265,2255,2
20250401,102800,39294652,2255,2250,2265,2250,5
20250401,102700,39283367,2265,2245,2265,2245,4
20250401,102600,39274347,2265,2265,2265,2245,544
20250401,102500,38042227,2245,2265,2265,2245,3
20250401,102400,38035472,2265,2245,2265,2245,4
20250401,102300,38026452,2265,2265,2265,2265,0
20250401,102200,38026452,2265,2265,2265,2265,0
20250401,102100,38026452,2265,2265,2265,2265,0
20250401,102000,38026452,2265,2265,2265,2265,0
20250401,101900,38026452,2265,2265,2265,2265,0
20250401,101800,38026452,2265,2265,2265,2265,0
20250401,101700,38026452,2265,2265,2265,2265,0
20250401,101600,38026452,2265,2265,2265,2265,0
20250401,101500,38026452,2265,2265,2265,2265,0
20250401,101400,38026452,2265,2265,2265,2265,0
20250401,101300,38026452,2265,2265,2265,2265,0
20250401,101200,38026452,2265,2245,2265,2245,52
20250401,101100,37909672,2265,2265,2265,2265,0
20250401,101000,37909672,2265,2245,2265,2245,323
20250401,100900,37184517,2265,2250,2265,2245,1247
20250401,100800,34370727,2250,2250,2250,2250,0
20250401,100700,34370727,2250,2250,2250,2250,1
20250401,100600,34368477,2250,2250,2250,2250,0
20250401,100500,34368477,2250,2250,2250,2250,0
20250401,100400,34368477,2250,2250,2250,2250,0
20250401,100300,34368477,2250,2250,2250,2250,0
20250401,100200,34368477,2250,2250,2250,2250,0
20250401,100100,34368477,2250,2250,2250,2250,0
20250401,100000,34368477,2250,2250,2250,2250,0
20250401,095900,34368477,2250,2250,2250,2250,0
20250401,095800,34368477,2250,2250,2250,2250,0
20250401,095700,34368477,2250,2250,2250,2250,0
20250401,095600,34368477,2250,2250,2250,2250,991
20250401,095500,32138727,2265,2265,2265,2265,0
20250401,095400,32138727,2265,2265,2265,2265,0
20250401,095300,32138727,2265,2265,2265,2265,0
20250401,095200,32138727,2265,2250,2265,2250,1280
20250401,095100,29247117,2260,2260,2260,2260,30
20250401,095000,29179317,2245,2245,2245,2245,400
20250401,094900,28281317,2260,2260,2260,2260,11
20250401,094800,28256457,2260,2255,2260,2255,499
20250401,094700,27131197,2255,2255,2255,2255,1
20250401,094600,27128942,2255,2255,2255,2255,0
20250401,094500,27128942,2255,2250,2255,2250,347
20250401,094400,26348187,2255,2245,2255,2245,203
20250401,094300,25892432,2260,2260,2260,2260,0
20250401,094200,25892432,2260,2260,2260,2260,1
20250401,094100,25890172,2260,2260,2260,2260,0
20250401,094000,25890172,2260,2245,2260,2245,502
20250401,093900,24763152,2265,2265,2265,2265,0
20250401,093800,24763152,2265,2265,2265,2265,0
20250401,093700,24763152,2265,2265,2265,2265,303
20250401,093600,24076857,2245,2245,2245,2245,447
20250401,093500,23073342,2265,2255,2265,2255,538
20250401,093400,21858062,2255,2250,2255,2250,57
20250401,093300,21729807,2265,2265,2265,2265,2
20250401,093200,21725277,2255,2255,2255,2255,1
20250401,093100,21723022,2265,2265,2265,2265,0
20250401,093000,21723022,2265,2265,2265,2265,0
20250401,092900,21723022,2265,2265,2265,2265,12
20250401,092800,21695842,2265,2265,2265,2265,0
20250401,092700,21695842,2265,2265,2265,2265,2
20250401,092600,21691312,2260,2255,2265,2255,396
20250401,092500,20798307,2270,2270,2270,2270,0
20250401,092400,20798307,2270,2260,2270,2260,506
20250401,092300,19654682,2265,2265,2265,2265,0
20250401,092200,19654682,2265,2265,2265,2260,1233
20250401,092100,16867692,2275,2265,2275,2265,2
20250401,092000,16863152,2275,2275,2275,2270,53
20250401,091900,16742827,2275,2275,2275,2275,0
20250401,091800,16742827,2275,2275,2275,2275,0
20250401,091700,16742827,2275,2275,2275,2275,1
20250401,091600,16740552,2275,2275,2275,2275,699
20250401,091500,15150327,2275,2275,2275,2275,2
20250401,091400,15145777,2270,2270,2270,2270,3
20250401,091300,15138967,2275,2275,2275,2275,0
20250401,091200,15138967,2275,2260,2275,2260,2
20250401,091100,15134432,2270,2270,2270,2270,0
20250401,091000,15134432,2270,2270,2270,2270,0
20250401,090900,15134432,2270,2270,2270,2270,0
20250401,090800,15134432,2270,2270,2270,2270,0
20250401,090700,15134432,2270,2270,2270,2270,20
20250401,090600,15089032,2280,2280,2280,2280,0
20250401,090500,15089032,2280,2280,2280,2280,0
20250401,090400,15089032,2280,2255,2280,2255,2563
20250401,090300,9267987,2255,2255,2255,2247,1224
20250401,090200,6516977,2252,2265,2275,2252,1110
20250401,090100,4013995,2280,2275,2280,2260,215
20250401,090000,3525870,2270,2250,2270,2250,1566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 315724990 2285 2285 2285 2285 4925
3 20250401 194100 315724990 2285 2285 2285 2285 0
4 20250401 194000 315724990 2285 2285 2285 2285 0
5 20250401 193900 315724990 2285 2285 2285 2285 0
6 20250401 193800 315724990 2285 2285 2285 2285 0
7 20250401 193700 315724990 2285 2285 2285 2285 0
8 20250401 193600 315724990 2285 2285 2285 2285 0
9 20250401 193500 315724990 2285 2285 2285 2285 0
10 20250401 193400 315724990 2285 2285 2285 2285 0
11 20250401 193300 315724990 2285 2285 2285 2285 0
12 20250401 193200 315724990 2285 2285 2285 2285 0
13 20250401 193100 315724990 2285 2285 2285 2285 0
14 20250401 193000 315724990 2285 2285 2285 2285 0
15 20250401 192900 315724990 2285 2285 2285 2285 0
16 20250401 192800 315724990 2285 2285 2285 2285 0
17 20250401 192700 315724990 2285 2285 2285 2285 0
18 20250401 192600 315724990 2285 2285 2285 2285 0
19 20250401 192500 315724990 2285 2285 2285 2285 0
20 20250401 192400 315724990 2285 2285 2285 2285 0
21 20250401 192300 315724990 2285 2285 2285 2285 0
22 20250401 192200 315724990 2285 2285 2285 2285 0
23 20250401 192100 315724990 2285 2285 2285 2285 0
24 20250401 192000 315724990 2285 2285 2285 2285 0
25 20250401 191900 315724990 2285 2285 2285 2285 0
26 20250401 191800 315724990 2285 2285 2285 2285 0
27 20250401 191700 315724990 2285 2285 2285 2285 0
28 20250401 191600 315724990 2285 2285 2285 2285 0
29 20250401 191500 315724990 2285 2285 2285 2285 0
30 20250401 191400 315724990 2285 2285 2285 2285 0
31 20250401 191300 315724990 2285 2285 2285 2285 0
32 20250401 191200 315724990 2285 2285 2285 2285 4925
33 20250401 191100 315724990 2285 2285 2285 2285 0
34 20250401 191000 315724990 2285 2285 2285 2285 0
35 20250401 190900 315724990 2285 2285 2285 2285 0
36 20250401 190800 315724990 2285 2285 2285 2285 0
37 20250401 190700 315724990 2285 2285 2285 2285 0
38 20250401 190600 315724990 2285 2285 2285 2285 0
39 20250401 190500 315724990 2285 2285 2285 2285 0
40 20250401 190400 315724990 2285 2285 2285 2285 0
41 20250401 190300 315724990 2285 2285 2285 2285 0
42 20250401 190200 315724990 2285 2285 2285 2285 0
43 20250401 190100 315724990 2285 2285 2285 2285 0
44 20250401 190000 315724990 2285 2285 2285 2285 0
45 20250401 185900 315724990 2285 2285 2285 2285 0
46 20250401 185800 315724990 2285 2285 2285 2285 0
47 20250401 185700 315724990 2285 2285 2285 2285 0
48 20250401 185600 315724990 2285 2285 2285 2285 0
49 20250401 185500 315724990 2285 2285 2285 2285 0
50 20250401 185400 315724990 2285 2285 2285 2285 0
51 20250401 185300 315724990 2285 2285 2285 2285 0
52 20250401 185200 315724990 2285 2285 2285 2285 0
53 20250401 185100 315724990 2285 2285 2285 2285 0
54 20250401 185000 315724990 2285 2285 2285 2285 0
55 20250401 184900 315724990 2285 2285 2285 2285 0
56 20250401 184800 315724990 2285 2285 2285 2285 0
57 20250401 184700 315724990 2285 2285 2285 2285 0
58 20250401 184600 315724990 2285 2285 2285 2285 0
59 20250401 184500 315724990 2285 2285 2285 2285 0
60 20250401 184400 315724990 2285 2285 2285 2285 0
61 20250401 184300 315724990 2285 2285 2285 2285 0
62 20250401 184200 315724990 2285 2285 2285 2285 4925
63 20250401 184100 315724990 2285 2285 2285 2285 0
64 20250401 184000 315724990 2285 2285 2285 2285 0
65 20250401 183900 315724990 2285 2285 2285 2285 0
66 20250401 183800 315724990 2285 2285 2285 2285 0
67 20250401 183700 315724990 2285 2285 2285 2285 0
68 20250401 183600 315724990 2285 2285 2285 2285 0
69 20250401 183500 315724990 2285 2285 2285 2285 0
70 20250401 183400 315724990 2285 2285 2285 2285 0
71 20250401 183300 315724990 2285 2285 2285 2285 0
72 20250401 183200 315724990 2285 2285 2285 2285 0
73 20250401 183100 315724990 2285 2285 2285 2285 0
74 20250401 183000 315724990 2285 2285 2285 2285 0
75 20250401 182900 315724990 2285 2285 2285 2285 0
76 20250401 182800 315724990 2285 2285 2285 2285 0
77 20250401 182700 315724990 2285 2285 2285 2285 0
78 20250401 182600 315724990 2285 2285 2285 2285 0
79 20250401 182500 315724990 2285 2285 2285 2285 0
80 20250401 182400 315724990 2285 2285 2285 2285 0
81 20250401 182300 315724990 2285 2285 2285 2285 0
82 20250401 182200 315724990 2285 2285 2285 2285 0
83 20250401 182100 315724990 2285 2285 2285 2285 0
84 20250401 182000 315724990 2285 2285 2285 2285 0
85 20250401 181900 315724990 2285 2285 2285 2285 0
86 20250401 181800 315724990 2285 2285 2285 2285 0
87 20250401 181700 315724990 2285 2285 2285 2285 0
88 20250401 181600 315724990 2285 2285 2285 2285 0
89 20250401 181500 315724990 2285 2285 2285 2285 0
90 20250401 181400 315724990 2285 2285 2285 2285 0
91 20250401 181300 315724990 2285 2285 2285 2285 0
92 20250401 181200 315724990 2285 2285 2285 2285 4925
93 20250401 181100 315724990 2285 2285 2285 2285 0
94 20250401 181000 315724990 2285 2285 2285 2285 0
95 20250401 180900 315724990 2285 2285 2285 2285 0
96 20250401 180800 315724990 2285 2285 2285 2285 0
97 20250401 180700 315724990 2285 2285 2285 2285 0
98 20250401 180600 315724990 2285 2285 2285 2285 0
99 20250401 180500 315724990 2285 2285 2285 2285 0
100 20250401 180400 315724990 2285 2285 2285 2285 0
101 20250401 180300 315724990 2285 2285 2285 2285 0
102 20250401 180200 315724990 2285 2285 2285 2285 0
103 20250401 180100 315724990 2285 2285 2285 2285 0
104 20250401 180000 315724990 2285 2285 2285 2285 0
105 20250401 175900 315724990 2285 2285 2285 2285 0
106 20250401 175800 315724990 2285 2285 2285 2285 0
107 20250401 175700 315724990 2285 2285 2285 2285 0
108 20250401 175600 315724990 2285 2285 2285 2285 0
109 20250401 175500 315724990 2285 2285 2285 2285 0
110 20250401 175400 315724990 2285 2285 2285 2285 0
111 20250401 175300 315724990 2285 2285 2285 2285 0
112 20250401 175200 315724990 2285 2285 2285 2285 0
113 20250401 175100 315724990 2285 2285 2285 2285 0
114 20250401 175000 315724990 2285 2285 2285 2285 0
115 20250401 174900 315724990 2285 2285 2285 2285 0
116 20250401 174800 315724990 2285 2285 2285 2285 0
117 20250401 174700 315724990 2285 2285 2285 2285 0
118 20250401 174600 315724990 2285 2285 2285 2285 0
119 20250401 174500 315724990 2285 2285 2285 2285 0
120 20250401 174400 315724990 2285 2285 2285 2285 0
121 20250401 174300 315724990 2285 2285 2285 2285 0
122 20250401 174200 315724990 2285 2285 2285 2285 4925
123 20250401 174100 315724990 2285 2285 2285 2285 0
124 20250401 174000 315724990 2285 2285 2285 2285 0
125 20250401 173900 315724990 2285 2285 2285 2285 0
126 20250401 173800 315724990 2285 2285 2285 2285 0
127 20250401 173700 315724990 2285 2285 2285 2285 0
128 20250401 173600 315724990 2285 2285 2285 2285 0
129 20250401 173500 315724990 2285 2285 2285 2285 0
130 20250401 173400 315724990 2285 2285 2285 2285 0
131 20250401 173300 315724990 2285 2285 2285 2285 0
132 20250401 173200 315724990 2285 2285 2285 2285 0
133 20250401 173100 315724990 2285 2285 2285 2285 0
134 20250401 173000 315724990 2285 2285 2285 2285 0
135 20250401 172900 315724990 2285 2285 2285 2285 0
136 20250401 172800 315724990 2285 2285 2285 2285 0
137 20250401 172700 315724990 2285 2285 2285 2285 0
138 20250401 172600 315724990 2285 2285 2285 2285 0
139 20250401 172500 315724990 2285 2285 2285 2285 0
140 20250401 172400 315724990 2285 2285 2285 2285 0
141 20250401 172300 315724990 2285 2285 2285 2285 0
142 20250401 172200 315724990 2285 2285 2285 2285 0
143 20250401 172100 315724990 2285 2285 2285 2285 0
144 20250401 172000 315724990 2285 2285 2285 2285 0
145 20250401 171900 315724990 2285 2285 2285 2285 0
146 20250401 171800 315724990 2285 2285 2285 2285 0
147 20250401 171700 315724990 2285 2285 2285 2285 0
148 20250401 171600 315724990 2285 2285 2285 2285 0
149 20250401 171500 315724990 2285 2285 2285 2285 0
150 20250401 171400 315724990 2285 2285 2285 2285 0
151 20250401 171300 315724990 2285 2285 2285 2285 0
152 20250401 171200 315724990 2285 2285 2285 2285 4925
153 20250401 171100 315724990 2285 2285 2285 2285 0
154 20250401 171000 315724990 2285 2285 2285 2285 0
155 20250401 170900 315724990 2285 2285 2285 2285 0
156 20250401 170800 315724990 2285 2285 2285 2285 0
157 20250401 170700 315724990 2285 2285 2285 2285 0
158 20250401 170600 315724990 2285 2285 2285 2285 0
159 20250401 170500 315724990 2285 2285 2285 2285 0
160 20250401 170400 315724990 2285 2285 2285 2285 0
161 20250401 170300 315724990 2285 2285 2285 2285 0
162 20250401 170200 315724990 2285 2285 2285 2285 0
163 20250401 170100 315724990 2285 2285 2285 2285 0
164 20250401 170000 315724990 2285 2285 2285 2285 0
165 20250401 165900 315724990 2285 2285 2285 2285 0
166 20250401 165800 315724990 2285 2285 2285 2285 0
167 20250401 165700 315724990 2285 2285 2285 2285 0
168 20250401 165600 315724990 2285 2285 2285 2285 0
169 20250401 165500 315724990 2285 2285 2285 2285 0
170 20250401 165400 315724990 2285 2285 2285 2285 0
171 20250401 165300 315724990 2285 2285 2285 2285 0
172 20250401 165200 315724990 2285 2285 2285 2285 0
173 20250401 165100 315724990 2285 2285 2285 2285 0
174 20250401 165000 315724990 2285 2285 2285 2285 0
175 20250401 164900 315724990 2285 2285 2285 2285 0
176 20250401 164800 315724990 2285 2285 2285 2285 0
177 20250401 164700 315724990 2285 2285 2285 2285 0
178 20250401 164600 315724990 2285 2285 2285 2285 0
179 20250401 164500 315724990 2285 2285 2285 2285 0
180 20250401 164400 315724990 2285 2285 2285 2285 0
181 20250401 164300 315724990 2285 2285 2285 2285 0
182 20250401 164200 315724990 2285 2285 2285 2285 4925
183 20250401 164100 315724990 2285 2285 2285 2285 0
184 20250401 164000 315724990 2285 2285 2285 2285 0
185 20250401 163900 315724990 2285 2285 2285 2285 0
186 20250401 163800 315724990 2285 2285 2285 2285 0
187 20250401 163700 315724990 2285 2285 2285 2285 0
188 20250401 163600 315724990 2285 2285 2285 2285 0
189 20250401 163500 315724990 2285 2285 2285 2285 0
190 20250401 163400 315724990 2285 2285 2285 2285 0
191 20250401 163300 315724990 2285 2285 2285 2285 0
192 20250401 163200 315724990 2285 2285 2285 2285 0
193 20250401 163100 315724990 2285 2285 2285 2285 0
194 20250401 163000 315724990 2285 2285 2285 2285 0
195 20250401 162900 315724990 2285 2285 2285 2285 0
196 20250401 162800 315724990 2285 2285 2285 2285 0
197 20250401 162700 315724990 2285 2285 2285 2285 0
198 20250401 162600 315724990 2285 2285 2285 2285 0
199 20250401 162500 315724990 2285 2285 2285 2285 0
200 20250401 162400 315724990 2285 2285 2285 2285 0
201 20250401 162300 315724990 2285 2285 2285 2285 0
202 20250401 162200 315724990 2285 2285 2285 2285 0
203 20250401 162100 315724990 2285 2285 2285 2285 0
204 20250401 162000 315724990 2285 2285 2285 2285 0
205 20250401 161900 315724990 2285 2285 2285 2285 0
206 20250401 161800 315724990 2285 2285 2285 2285 0
207 20250401 161700 315724990 2285 2285 2285 2285 0
208 20250401 161600 315724990 2285 2285 2285 2285 0
209 20250401 161500 315724990 2285 2285 2285 2285 0
210 20250401 161400 315724990 2285 2285 2285 2285 0
211 20250401 161300 315724990 2285 2285 2285 2285 0
212 20250401 161200 315724990 2285 2285 2285 2285 4925
213 20250401 161100 315724990 2285 2285 2285 2285 0
214 20250401 161000 315724990 2285 2285 2285 2285 0
215 20250401 160900 315724990 2285 2285 2285 2285 0
216 20250401 160800 315724990 2285 2285 2285 2285 0
217 20250401 160700 315724990 2285 2285 2285 2285 0
218 20250401 160600 315724990 2285 2285 2285 2285 0
219 20250401 160500 315724990 2285 2285 2285 2285 0
220 20250401 160400 315724990 2285 2285 2285 2285 0
221 20250401 160300 315724990 2285 2285 2285 2285 0
222 20250401 160200 315724990 2285 2285 2285 2285 0
223 20250401 160100 315724990 2285 2285 2285 2285 0
224 20250401 160000 315724990 2285 2285 2285 2285 0
225 20250401 155900 315724990 2285 2285 2285 2285 0
226 20250401 155800 315724990 2285 2285 2285 2285 0
227 20250401 155700 315724990 2285 2285 2285 2285 0
228 20250401 155600 315724990 2285 2285 2285 2285 0
229 20250401 155500 315724990 2285 2285 2285 2285 0
230 20250401 155400 315724990 2285 2285 2285 2285 0
231 20250401 155300 315724990 2285 2285 2285 2285 0
232 20250401 155200 315724990 2285 2285 2285 2285 0
233 20250401 155100 315724990 2285 2285 2285 2285 0
234 20250401 155000 315724990 2285 2285 2285 2285 0
235 20250401 154900 315724990 2285 2285 2285 2285 0
236 20250401 154800 315724990 2285 2285 2285 2285 0
237 20250401 154700 315724990 2285 2285 2285 2285 0
238 20250401 154600 315724990 2285 2285 2285 2285 0
239 20250401 154500 315724990 2285 2285 2285 2285 0
240 20250401 154400 315724990 2285 2285 2285 2285 0
241 20250401 154300 315724990 2285 2285 2285 2285 0
242 20250401 154200 315724990 2285 2285 2285 2285 4925
243 20250401 154100 315724990 2285 2285 2285 2285 0
244 20250401 154000 315724990 2285 2285 2285 2285 0
245 20250401 153900 315724990 2285 2285 2285 2285 0
246 20250401 153800 315724990 2285 2285 2285 2285 0
247 20250401 153700 315724990 2285 2285 2285 2285 0
248 20250401 153600 315724990 2285 2285 2285 2285 0
249 20250401 153500 315724990 2285 2285 2285 2285 0
250 20250401 153400 315724990 2285 2285 2285 2285 0
251 20250401 153300 315724990 2285 2285 2285 2285 0
252 20250401 153200 315724990 2285 2285 2285 2285 0
253 20250401 153100 315724990 2285 2285 2285 2285 0
254 20250401 153000 315724990 2285 2285 2285 2285 4925
255 20250401 152900 304471365 2305 2305 2305 2305 0
256 20250401 152800 304471365 2305 2305 2305 2305 0
257 20250401 152700 304471365 2305 2305 2305 2305 0
258 20250401 152600 304471365 2305 2305 2305 2305 0
259 20250401 152500 304471365 2305 2305 2305 2305 0
260 20250401 152400 304471365 2305 2305 2305 2305 0
261 20250401 152300 304471365 2305 2305 2305 2305 0
262 20250401 152200 304471365 2305 2305 2305 2305 0
263 20250401 152100 304471365 2305 2305 2305 2305 0
264 20250401 152000 304471365 2305 2305 2305 2305 0
265 20250401 151900 304471365 2305 2310 2310 2300 261
266 20250401 151800 303870115 2305 2305 2305 2305 24
267 20250401 151700 303814795 2310 2315 2315 2310 155
268 20250401 151600 303456685 2295 2300 2300 2295 5586
269 20250401 151500 290609175 2310 2310 2310 2310 0
270 20250401 151400 290609175 2310 2310 2310 2310 82
271 20250401 151300 290419755 2305 2305 2305 2305 24
272 20250401 151200 290364435 2305 2305 2305 2305 689
273 20250401 151100 288776290 2300 2300 2310 2300 355
274 20250401 151000 287959010 2310 2310 2310 2310 4
275 20250401 150900 287949770 2310 2310 2310 2310 1
276 20250401 150800 287947460 2300 2300 2300 2300 0
277 20250401 150700 287947460 2300 2300 2300 2300 150
278 20250401 150600 287602460 2310 2310 2310 2310 0
279 20250401 150500 287602460 2310 2310 2310 2310 693
280 20250401 150400 286001630 2310 2310 2310 2310 16
281 20250401 150300 285964670 2310 2310 2310 2310 250
282 20250401 150200 285387170 2320 2320 2320 2320 0
283 20250401 150100 285387170 2320 2320 2320 2320 0
284 20250401 150000 285387170 2320 2320 2320 2320 0
285 20250401 145900 285387170 2320 2320 2320 2320 11
286 20250401 145800 285361650 2320 2315 2320 2315 1150
287 20250401 145700 282693685 2315 2315 2315 2315 0
288 20250401 145600 282693685 2315 2315 2315 2315 0
289 20250401 145500 282693685 2315 2315 2315 2315 105
290 20250401 145400 282450610 2320 2320 2320 2320 0
291 20250401 145300 282450610 2320 2320 2320 2320 0
292 20250401 145200 282450610 2320 2320 2320 2320 200
293 20250401 145100 281986610 2320 2315 2320 2315 613
294 20250401 145000 280564695 2315 2315 2315 2315 1
295 20250401 144900 280562380 2320 2320 2320 2320 0
296 20250401 144800 280562380 2320 2320 2320 2320 82
297 20250401 144700 280372140 2315 2315 2315 2315 19
298 20250401 144600 280328155 2320 2320 2320 2320 0
299 20250401 144500 280328155 2320 2320 2320 2320 40
300 20250401 144400 280235355 2320 2320 2320 2320 613
301 20250401 144300 278813195 2320 2320 2320 2320 0
302 20250401 144200 278813195 2320 2320 2320 2320 77
303 20250401 144100 278634555 2320 2315 2320 2315 537
304 20250401 144000 277390215 2320 2320 2320 2320 0
305 20250401 143900 277390215 2320 2320 2320 2320 0
306 20250401 143800 277390215 2320 2320 2320 2320 0
307 20250401 143700 277390215 2320 2320 2320 2320 698
308 20250401 143600 275770855 2320 2320 2320 2320 0
309 20250401 143500 275770855 2320 2320 2320 2320 0
310 20250401 143400 275770855 2320 2320 2320 2320 0
311 20250401 143300 275770855 2320 2320 2320 2320 0
312 20250401 143200 275770855 2320 2320 2320 2320 0
313 20250401 143100 275770855 2320 2320 2320 2320 0
314 20250401 143000 275770855 2320 2320 2320 2320 614
315 20250401 142900 274346375 2320 2320 2320 2320 0
316 20250401 142800 274346375 2320 2320 2320 2320 0
317 20250401 142700 274346375 2320 2320 2320 2320 0
318 20250401 142600 274346375 2320 2320 2320 2320 0
319 20250401 142500 274346375 2320 2320 2320 2320 10
320 20250401 142400 274323175 2320 2320 2320 2320 542
321 20250401 142300 273065735 2320 2310 2320 2310 614
322 20250401 142200 271643885 2310 2310 2310 2310 0
323 20250401 142100 271643885 2310 2310 2310 2310 0
324 20250401 142000 271643885 2310 2320 2320 2310 171
325 20250401 141900 271248865 2300 2300 2300 2300 0
326 20250401 141800 271248865 2300 2300 2300 2300 0
327 20250401 141700 271248865 2300 2300 2300 2300 1
328 20250401 141600 271246565 2320 2320 2320 2300 664
329 20250401 141500 269706105 2305 2305 2305 2305 8180
330 20250401 141400 250851205 2320 2310 2320 2305 2302
331 20250401 141300 245540075 2310 2310 2310 2310 1
332 20250401 141200 245537765 2320 2320 2320 2320 0
333 20250401 141100 245537765 2320 2320 2320 2320 0
334 20250401 141000 245537765 2320 2320 2320 2320 0
335 20250401 140900 245537765 2320 2315 2320 2315 614
336 20250401 140800 244113370 2315 2315 2315 2315 438
337 20250401 140700 243099400 2315 2315 2320 2315 617
338 20250401 140600 241669265 2315 2315 2315 2315 1100
339 20250401 140500 239122765 2315 2315 2315 2315 0
340 20250401 140400 239122765 2315 2315 2315 2315 59
341 20250401 140300 238986180 2315 2315 2315 2315 48
342 20250401 140200 238875060 2315 2315 2315 2315 614
343 20250401 140100 237453650 2310 2310 2310 2310 0
344 20250401 140000 237453650 2310 2310 2310 2310 2
345 20250401 135900 237449030 2315 2315 2315 2315 0
346 20250401 135800 237449030 2315 2315 2315 2315 0
347 20250401 135700 237449030 2315 2315 2315 2315 0
348 20250401 135600 237449030 2315 2315 2315 2315 641
349 20250401 135500 235965115 2315 2315 2315 2315 359
350 20250401 135400 235134030 2315 2315 2315 2315 0
351 20250401 135300 235134030 2315 2315 2315 2315 0
352 20250401 135200 235134030 2315 2315 2315 2315 408
353 20250401 135100 234189510 2315 2315 2315 2315 0
354 20250401 135000 234189510 2315 2315 2315 2315 537
355 20250401 134900 232946355 2315 2315 2315 2315 0
356 20250401 134800 232946355 2315 2315 2315 2315 0
357 20250401 134700 232946355 2315 2315 2315 2315 431
358 20250401 134600 231948590 2310 2310 2310 2310 145
359 20250401 134500 231613640 2310 2310 2310 2310 0
360 20250401 134400 231613640 2310 2310 2310 2310 1207
361 20250401 134300 228825470 2315 2315 2315 2315 125
362 20250401 134200 228536095 2320 2320 2320 2320 0
363 20250401 134100 228536095 2320 2320 2320 2320 0
364 20250401 134000 228536095 2320 2320 2320 2320 10
365 20250401 133900 228512895 2320 2320 2320 2320 153
366 20250401 133800 228157935 2320 2320 2320 2320 0
367 20250401 133700 228157935 2320 2320 2320 2320 0
368 20250401 133600 228157935 2320 2320 2320 2320 0
369 20250401 133500 228157935 2320 2320 2320 2320 50
370 20250401 133400 228041935 2320 2320 2320 2320 43
371 20250401 133300 227942175 2320 2320 2325 2320 2537
372 20250401 133200 222054095 2325 2325 2325 2325 0
373 20250401 133100 222054095 2325 2325 2325 2325 0
374 20250401 133000 222054095 2325 2325 2325 2325 0
375 20250401 132900 222054095 2325 2325 2325 2325 0
376 20250401 132800 222054095 2325 2325 2325 2325 0
377 20250401 132700 222054095 2325 2320 2325 2320 73
378 20250401 132600 221884730 2320 2320 2320 2320 88
379 20250401 132500 221680570 2325 2325 2325 2325 0
380 20250401 132400 221680570 2325 2325 2325 2325 0
381 20250401 132300 221680570 2325 2325 2325 2325 0
382 20250401 132200 221680570 2325 2320 2325 2320 431
383 20250401 132100 220680640 2315 2310 2320 2310 2502
384 20250401 132000 214883330 2310 2310 2310 2310 0
385 20250401 131900 214883330 2310 2310 2310 2310 0
386 20250401 131800 214883330 2310 2310 2310 2310 120
387 20250401 131700 214606130 2315 2315 2315 2315 115
388 20250401 131600 214339905 2310 2310 2315 2310 627
389 20250401 131500 212890280 2310 2315 2315 2305 131
390 20250401 131400 212587105 2305 2305 2305 2305 0
391 20250401 131300 212587105 2305 2305 2305 2305 0
392 20250401 131200 212587105 2305 2305 2305 2305 2
393 20250401 131100 212582495 2305 2305 2305 2305 8
394 20250401 131000 212564055 2305 2305 2305 2305 7
395 20250401 130900 212547920 2305 2305 2305 2305 4
396 20250401 130800 212538700 2305 2305 2305 2305 3
397 20250401 130700 212531785 2305 2305 2305 2305 3
398 20250401 130600 212524870 2305 2305 2305 2305 2
399 20250401 130500 212520260 2305 2305 2305 2305 1
400 20250401 130400 212517955 2305 2305 2305 2305 10
401 20250401 130300 212494905 2305 2305 2315 2305 9
402 20250401 130200 212474150 2305 2305 2315 2305 581
403 20250401 130100 211129245 2305 2305 2305 2305 1
404 20250401 130000 211126940 2315 2310 2315 2310 201
405 20250401 125900 210662625 2315 2315 2315 2315 537
406 20250401 125800 209419470 2305 2305 2315 2305 146
407 20250401 125700 209082730 2305 2310 2310 2305 2359
408 20250401 125600 203633510 2310 2315 2315 2310 9
409 20250401 125500 203612715 2310 2310 2315 2310 13
410 20250401 125400 203582680 2310 2310 2315 2310 415
411 20250401 125300 202624020 2310 2310 2315 2310 96
412 20250401 125200 202401840 2310 2310 2310 2310 11
413 20250401 125100 202376430 2310 2305 2315 2305 201
414 20250401 125000 201912120 2305 2305 2305 2305 9
415 20250401 124900 201891375 2305 2305 2310 2305 104
416 20250401 124800 201651185 2305 2305 2305 2305 5
417 20250401 124700 201639660 2305 2305 2305 2305 9
418 20250401 124600 201618915 2305 2305 2305 2305 10
419 20250401 124500 201595865 2305 2310 2310 2305 9
420 20250401 124400 201575100 2310 2305 2315 2305 181
421 20250401 124300 201156175 2305 2305 2305 2305 10
422 20250401 124200 201133125 2305 2305 2315 2305 1033
423 20250401 124100 198746925 2305 2305 2310 2305 111
424 20250401 124000 198490555 2305 2305 2305 2305 10
425 20250401 123900 198467505 2305 2305 2305 2305 10
426 20250401 123800 198444455 2305 2305 2305 2305 7
427 20250401 123700 198428320 2305 2305 2310 2305 14
428 20250401 123600 198396035 2310 2305 2310 2305 7
429 20250401 123500 198379895 2305 2305 2305 2305 3
430 20250401 123400 198372980 2305 2305 2305 2305 7
431 20250401 123300 198356845 2305 2305 2305 2305 10
432 20250401 123200 198333795 2305 2305 2305 2305 10
433 20250401 123100 198310745 2305 2305 2310 2305 13
434 20250401 123000 198280775 2305 2305 2310 2305 28
435 20250401 122900 198216187 2305 2305 2305 2305 41
436 20250401 122800 198121682 2305 2305 2305 2305 3
437 20250401 122700 198114767 2305 2305 2305 2305 10
438 20250401 122600 198091717 2305 2305 2305 2305 11
439 20250401 122500 198066362 2305 2305 2315 2305 544
440 20250401 122400 196807072 2305 2305 2315 2305 6
441 20250401 122300 196793232 2305 2305 2305 2305 6
442 20250401 122200 196779402 2305 2305 2305 2305 3
443 20250401 122100 196772487 2305 2300 2305 2300 11
444 20250401 122000 196747162 2300 2300 2315 2300 52
445 20250401 121900 196626917 2300 2315 2315 2300 4
446 20250401 121800 196617687 2300 2300 2300 2300 1863
447 20250401 121700 192332787 2300 2300 2315 2300 1067
448 20250401 121600 189868077 2300 2305 2305 2300 1005
449 20250401 121500 187551572 2305 2305 2305 2305 3
450 20250401 121400 187544657 2305 2305 2310 2305 10
451 20250401 121300 187521602 2305 2310 2310 2305 77
452 20250401 121200 187343787 2305 2310 2310 2305 220
453 20250401 121100 186835612 2310 2310 2310 2310 8
454 20250401 121000 186817132 2310 2305 2310 2305 2
455 20250401 120900 186812517 2315 2305 2315 2305 8
456 20250401 120800 186794057 2305 2305 2315 2305 549
457 20250401 120700 185523242 2305 2305 2305 2305 11
458 20250401 120600 185497887 2300 2300 2315 2300 17
459 20250401 120500 185458687 2300 2300 2300 2300 53
460 20250401 120400 185336787 2300 2310 2315 2300 18
461 20250401 120300 185295247 2300 2300 2300 2300 7
462 20250401 120200 185279147 2300 2310 2310 2300 9
463 20250401 120100 185258437 2300 2300 2310 2300 46
464 20250401 120000 185152447 2300 2300 2300 2300 13
465 20250401 115900 185122547 2300 2300 2300 2300 6
466 20250401 115800 185108747 2300 2300 2300 2300 8
467 20250401 115700 185090347 2300 2300 2300 2300 10
468 20250401 115600 185067347 2300 2300 2300 2300 8
469 20250401 115500 185048947 2300 2295 2300 2295 12
470 20250401 115400 185021387 2300 2300 2310 2300 65
471 20250401 115300 184871612 2300 2300 2300 2300 11
472 20250401 115200 184846312 2300 2305 2310 2300 12
473 20250401 115100 184818677 2315 2295 2315 2295 560
474 20250401 115000 183522447 2295 2290 2315 2290 40
475 20250401 114900 183430397 2290 2315 2315 2290 832
476 20250401 114800 181520952 2295 2305 2305 2295 895
477 20250401 114700 179459577 2305 2305 2305 2305 25
478 20250401 114600 179401952 2305 2305 2305 2305 10
479 20250401 114500 179378902 2320 2320 2320 2320 0
480 20250401 114400 179378902 2320 2310 2320 2310 565
481 20250401 114300 178073712 2310 2310 2310 2310 184
482 20250401 114200 177648672 2320 2320 2320 2320 1
483 20250401 114100 177646352 2315 2315 2315 2315 0
484 20250401 114000 177646352 2315 2310 2320 2300 696
485 20250401 113900 176039532 2325 2325 2325 2325 0
486 20250401 113800 176039532 2325 2325 2325 2325 0
487 20250401 113700 176039532 2325 2315 2325 2315 45
488 20250401 113600 175935107 2310 2310 2310 2310 0
489 20250401 113500 175935107 2310 2310 2310 2310 97
490 20250401 113400 175711037 2325 2325 2325 2305 739
491 20250401 113300 173996862 2325 2325 2325 2325 86
492 20250401 113200 173796912 2325 2325 2325 2325 0
493 20250401 113100 173796912 2325 2325 2325 2325 0
494 20250401 113000 173796912 2325 2325 2325 2325 52
495 20250401 112900 173676012 2300 2320 2325 2300 198
496 20250401 112800 173220542 2300 2300 2300 2300 100
497 20250401 112700 172990542 2325 2325 2325 2325 0
498 20250401 112600 172990542 2325 2325 2325 2325 10
499 20250401 112500 172967292 2320 2320 2320 2320 0
500 20250401 112400 172967292 2320 2320 2320 2320 300
501 20250401 112300 172271292 2325 2325 2325 2325 1
502 20250401 112200 172268967 2320 2305 2320 2300 1914
503 20250401 112100 167848622 2325 2325 2325 2325 1
504 20250401 112000 167846297 2315 2315 2315 2315 25
505 20250401 111900 167788422 2325 2325 2325 2325 195
506 20250401 111800 167335047 2325 2320 2325 2320 6
507 20250401 111700 167321122 2315 2315 2325 2315 543
508 20250401 111600 166059212 2320 2320 2320 2320 435
509 20250401 111500 165050012 2320 2315 2320 2315 1002
510 20250401 111400 162727872 2315 2310 2315 2310 1172
511 20250401 111300 160019892 2315 2315 2315 2315 0
512 20250401 111200 160019892 2315 2310 2315 2310 910
513 20250401 111100 157917292 2315 2305 2315 2300 1001
514 20250401 111000 155614662 2320 2315 2320 2315 224
515 20250401 110900 155096097 2315 2315 2315 2315 1
516 20250401 110800 155093782 2300 2310 2320 2300 2505
517 20250401 110700 149295402 2310 2310 2310 2295 1198
518 20250401 110600 146538052 2300 2300 2315 2300 181
519 20250401 110500 146121567 2315 2315 2315 2315 1
520 20250401 110400 146119252 2300 2300 2300 2300 2
521 20250401 110300 146114652 2300 2315 2315 2300 103
522 20250401 110200 145876237 2300 2315 2315 2300 5
523 20250401 110100 145864702 2305 2305 2315 2305 4
524 20250401 110000 145855472 2320 2300 2325 2300 542
525 20250401 105900 144597632 2320 2300 2320 2300 1201
526 20250401 105800 141812862 2300 2300 2315 2300 6
527 20250401 105700 141799032 2300 2315 2320 2300 13
528 20250401 105600 141768942 2295 2315 2320 2295 418
529 20250401 105500 140800972 2310 2295 2315 2295 847
530 20250401 105400 138840297 2310 2300 2310 2300 302
531 20250401 105300 138142697 2315 2305 2315 2300 749
532 20250401 105200 136417792 2315 2295 2320 2295 29604
533 20250401 105100 68324922 2280 2295 2295 2280 2
534 20250401 105000 68320347 2280 2280 2295 2280 3
535 20250401 104900 68313492 2295 2295 2295 2280 7
536 20250401 104800 68297442 2275 2270 2300 2270 1337
537 20250401 104700 65233047 2290 2265 2295 2265 883
538 20250401 104600 63212827 2265 2285 2290 2265 11
539 20250401 104500 63187722 2285 2275 2285 2255 3230
540 20250401 104400 55826302 2280 2255 2280 2255 118
541 20250401 104300 55557287 2280 2265 2280 2255 6413
542 20250401 104200 41010777 2255 2255 2255 2255 1
543 20250401 104100 41008522 2255 2255 2255 2255 0
544 20250401 104000 41008522 2255 2255 2255 2255 0
545 20250401 103900 41008522 2255 2255 2255 2255 100
546 20250401 103800 40783022 2255 2255 2265 2255 405
547 20250401 103700 39869727 2265 2255 2265 2255 225
548 20250401 103600 39362342 2265 2250 2265 2250 3
549 20250401 103500 39355577 2250 2265 2265 2250 2
550 20250401 103400 39351062 2250 2255 2255 2250 10
551 20250401 103300 39328517 2265 2250 2265 2250 4
552 20250401 103200 39319487 2265 2255 2265 2255 2
553 20250401 103100 39314967 2255 2255 2265 2255 4
554 20250401 103000 39305937 2255 2255 2255 2255 3
555 20250401 102900 39299172 2255 2265 2265 2255 2
556 20250401 102800 39294652 2255 2250 2265 2250 5
557 20250401 102700 39283367 2265 2245 2265 2245 4
558 20250401 102600 39274347 2265 2265 2265 2245 544
559 20250401 102500 38042227 2245 2265 2265 2245 3
560 20250401 102400 38035472 2265 2245 2265 2245 4
561 20250401 102300 38026452 2265 2265 2265 2265 0
562 20250401 102200 38026452 2265 2265 2265 2265 0
563 20250401 102100 38026452 2265 2265 2265 2265 0
564 20250401 102000 38026452 2265 2265 2265 2265 0
565 20250401 101900 38026452 2265 2265 2265 2265 0
566 20250401 101800 38026452 2265 2265 2265 2265 0
567 20250401 101700 38026452 2265 2265 2265 2265 0
568 20250401 101600 38026452 2265 2265 2265 2265 0
569 20250401 101500 38026452 2265 2265 2265 2265 0
570 20250401 101400 38026452 2265 2265 2265 2265 0
571 20250401 101300 38026452 2265 2265 2265 2265 0
572 20250401 101200 38026452 2265 2245 2265 2245 52
573 20250401 101100 37909672 2265 2265 2265 2265 0
574 20250401 101000 37909672 2265 2245 2265 2245 323
575 20250401 100900 37184517 2265 2250 2265 2245 1247
576 20250401 100800 34370727 2250 2250 2250 2250 0
577 20250401 100700 34370727 2250 2250 2250 2250 1
578 20250401 100600 34368477 2250 2250 2250 2250 0
579 20250401 100500 34368477 2250 2250 2250 2250 0
580 20250401 100400 34368477 2250 2250 2250 2250 0
581 20250401 100300 34368477 2250 2250 2250 2250 0
582 20250401 100200 34368477 2250 2250 2250 2250 0
583 20250401 100100 34368477 2250 2250 2250 2250 0
584 20250401 100000 34368477 2250 2250 2250 2250 0
585 20250401 095900 34368477 2250 2250 2250 2250 0
586 20250401 095800 34368477 2250 2250 2250 2250 0
587 20250401 095700 34368477 2250 2250 2250 2250 0
588 20250401 095600 34368477 2250 2250 2250 2250 991
589 20250401 095500 32138727 2265 2265 2265 2265 0
590 20250401 095400 32138727 2265 2265 2265 2265 0
591 20250401 095300 32138727 2265 2265 2265 2265 0
592 20250401 095200 32138727 2265 2250 2265 2250 1280
593 20250401 095100 29247117 2260 2260 2260 2260 30
594 20250401 095000 29179317 2245 2245 2245 2245 400
595 20250401 094900 28281317 2260 2260 2260 2260 11
596 20250401 094800 28256457 2260 2255 2260 2255 499
597 20250401 094700 27131197 2255 2255 2255 2255 1
598 20250401 094600 27128942 2255 2255 2255 2255 0
599 20250401 094500 27128942 2255 2250 2255 2250 347
600 20250401 094400 26348187 2255 2245 2255 2245 203
601 20250401 094300 25892432 2260 2260 2260 2260 0
602 20250401 094200 25892432 2260 2260 2260 2260 1
603 20250401 094100 25890172 2260 2260 2260 2260 0
604 20250401 094000 25890172 2260 2245 2260 2245 502
605 20250401 093900 24763152 2265 2265 2265 2265 0
606 20250401 093800 24763152 2265 2265 2265 2265 0
607 20250401 093700 24763152 2265 2265 2265 2265 303
608 20250401 093600 24076857 2245 2245 2245 2245 447
609 20250401 093500 23073342 2265 2255 2265 2255 538
610 20250401 093400 21858062 2255 2250 2255 2250 57
611 20250401 093300 21729807 2265 2265 2265 2265 2
612 20250401 093200 21725277 2255 2255 2255 2255 1
613 20250401 093100 21723022 2265 2265 2265 2265 0
614 20250401 093000 21723022 2265 2265 2265 2265 0
615 20250401 092900 21723022 2265 2265 2265 2265 12
616 20250401 092800 21695842 2265 2265 2265 2265 0
617 20250401 092700 21695842 2265 2265 2265 2265 2
618 20250401 092600 21691312 2260 2255 2265 2255 396
619 20250401 092500 20798307 2270 2270 2270 2270 0
620 20250401 092400 20798307 2270 2260 2270 2260 506
621 20250401 092300 19654682 2265 2265 2265 2265 0
622 20250401 092200 19654682 2265 2265 2265 2260 1233
623 20250401 092100 16867692 2275 2265 2275 2265 2
624 20250401 092000 16863152 2275 2275 2275 2270 53
625 20250401 091900 16742827 2275 2275 2275 2275 0
626 20250401 091800 16742827 2275 2275 2275 2275 0
627 20250401 091700 16742827 2275 2275 2275 2275 1
628 20250401 091600 16740552 2275 2275 2275 2275 699
629 20250401 091500 15150327 2275 2275 2275 2275 2
630 20250401 091400 15145777 2270 2270 2270 2270 3
631 20250401 091300 15138967 2275 2275 2275 2275 0
632 20250401 091200 15138967 2275 2260 2275 2260 2
633 20250401 091100 15134432 2270 2270 2270 2270 0
634 20250401 091000 15134432 2270 2270 2270 2270 0
635 20250401 090900 15134432 2270 2270 2270 2270 0
636 20250401 090800 15134432 2270 2270 2270 2270 0
637 20250401 090700 15134432 2270 2270 2270 2270 20
638 20250401 090600 15089032 2280 2280 2280 2280 0
639 20250401 090500 15089032 2280 2280 2280 2280 0
640 20250401 090400 15089032 2280 2255 2280 2255 2563
641 20250401 090300 9267987 2255 2255 2255 2247 1224
642 20250401 090200 6516977 2252 2265 2275 2252 1110
643 20250401 090100 4013995 2280 2275 2280 2260 215
644 20250401 090000 3525870 2270 2250 2270 2250 1566

1
049480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,175736,31422383,399799400,71485921325,0.56
20250327,175669,31422383,404917045,72428592815,0.56
20250326,175260,31422383,403098000,72271480900,0.56
20250325,175260,31422383,404850600,72585704730,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 175736 31422383 399799400 71485921325 0.56
3 20250327 175669 31422383 404917045 72428592815 0.56
4 20250326 175260 31422383 403098000 72271480900 0.56
5 20250325 175260 31422383 404850600 72585704730 0.56