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

647
052460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,406773125,2230,2230,2230,2230,3209
20250401,194400,406773125,2230,2230,2230,2230,0
20250401,194300,406773125,2230,2230,2230,2230,0
20250401,194200,406773125,2230,2230,2230,2230,0
20250401,194100,406773125,2230,2230,2230,2230,0
20250401,194000,406773125,2230,2230,2230,2230,0
20250401,193900,406773125,2230,2230,2230,2230,0
20250401,193800,406773125,2230,2230,2230,2230,0
20250401,193700,406773125,2230,2230,2230,2230,0
20250401,193600,406773125,2230,2230,2230,2230,0
20250401,193500,406773125,2230,2230,2230,2230,0
20250401,193400,406773125,2230,2230,2230,2230,0
20250401,193300,406773125,2230,2230,2230,2230,0
20250401,193200,406773125,2230,2230,2230,2230,0
20250401,193100,406773125,2230,2230,2230,2230,0
20250401,193000,406773125,2230,2230,2230,2230,0
20250401,192900,406773125,2230,2230,2230,2230,0
20250401,192800,406773125,2230,2230,2230,2230,0
20250401,192700,406773125,2230,2230,2230,2230,0
20250401,192600,406773125,2230,2230,2230,2230,0
20250401,192500,406773125,2230,2230,2230,2230,0
20250401,192400,406773125,2230,2230,2230,2230,0
20250401,192300,406773125,2230,2230,2230,2230,0
20250401,192200,406773125,2230,2230,2230,2230,0
20250401,192100,406773125,2230,2230,2230,2230,0
20250401,192000,406773125,2230,2230,2230,2230,0
20250401,191900,406773125,2230,2230,2230,2230,0
20250401,191800,406773125,2230,2230,2230,2230,0
20250401,191700,406773125,2230,2230,2230,2230,0
20250401,191600,406773125,2230,2230,2230,2230,0
20250401,191500,406773125,2230,2230,2230,2230,3209
20250401,191400,406773125,2230,2230,2230,2230,0
20250401,191300,406773125,2230,2230,2230,2230,0
20250401,191200,406773125,2230,2230,2230,2230,0
20250401,191100,406773125,2230,2230,2230,2230,0
20250401,191000,406773125,2230,2230,2230,2230,0
20250401,190900,406773125,2230,2230,2230,2230,0
20250401,190800,406773125,2230,2230,2230,2230,0
20250401,190700,406773125,2230,2230,2230,2230,0
20250401,190600,406773125,2230,2230,2230,2230,0
20250401,190500,406773125,2230,2230,2230,2230,0
20250401,190400,406773125,2230,2230,2230,2230,0
20250401,190300,406773125,2230,2230,2230,2230,0
20250401,190200,406773125,2230,2230,2230,2230,0
20250401,190100,406773125,2230,2230,2230,2230,0
20250401,190000,406773125,2230,2230,2230,2230,0
20250401,185900,406773125,2230,2230,2230,2230,0
20250401,185800,406773125,2230,2230,2230,2230,0
20250401,185700,406773125,2230,2230,2230,2230,0
20250401,185600,406773125,2230,2230,2230,2230,0
20250401,185500,406773125,2230,2230,2230,2230,0
20250401,185400,406773125,2230,2230,2230,2230,0
20250401,185300,406773125,2230,2230,2230,2230,0
20250401,185200,406773125,2230,2230,2230,2230,0
20250401,185100,406773125,2230,2230,2230,2230,0
20250401,185000,406773125,2230,2230,2230,2230,0
20250401,184900,406773125,2230,2230,2230,2230,0
20250401,184800,406773125,2230,2230,2230,2230,0
20250401,184700,406773125,2230,2230,2230,2230,0
20250401,184600,406773125,2230,2230,2230,2230,0
20250401,184500,406773125,2230,2230,2230,2230,3209
20250401,184400,406773125,2230,2230,2230,2230,0
20250401,184300,406773125,2230,2230,2230,2230,0
20250401,184200,406773125,2230,2230,2230,2230,0
20250401,184100,406773125,2230,2230,2230,2230,0
20250401,184000,406773125,2230,2230,2230,2230,0
20250401,183900,406773125,2230,2230,2230,2230,0
20250401,183800,406773125,2230,2230,2230,2230,0
20250401,183700,406773125,2230,2230,2230,2230,0
20250401,183600,406773125,2230,2230,2230,2230,0
20250401,183500,406773125,2230,2230,2230,2230,0
20250401,183400,406773125,2230,2230,2230,2230,0
20250401,183300,406773125,2230,2230,2230,2230,0
20250401,183200,406773125,2230,2230,2230,2230,0
20250401,183100,406773125,2230,2230,2230,2230,0
20250401,183000,406773125,2230,2230,2230,2230,0
20250401,182900,406773125,2230,2230,2230,2230,0
20250401,182800,406773125,2230,2230,2230,2230,0
20250401,182700,406773125,2230,2230,2230,2230,0
20250401,182600,406773125,2230,2230,2230,2230,0
20250401,182500,406773125,2230,2230,2230,2230,0
20250401,182400,406773125,2230,2230,2230,2230,0
20250401,182300,406773125,2230,2230,2230,2230,0
20250401,182200,406773125,2230,2230,2230,2230,0
20250401,182100,406773125,2230,2230,2230,2230,0
20250401,182000,406773125,2230,2230,2230,2230,0
20250401,181900,406773125,2230,2230,2230,2230,0
20250401,181800,406773125,2230,2230,2230,2230,0
20250401,181700,406773125,2230,2230,2230,2230,0
20250401,181600,406773125,2230,2230,2230,2230,0
20250401,181500,406773125,2230,2230,2230,2230,3209
20250401,181400,406773125,2230,2230,2230,2230,0
20250401,181300,406773125,2230,2230,2230,2230,0
20250401,181200,406773125,2230,2230,2230,2230,0
20250401,181100,406773125,2230,2230,2230,2230,0
20250401,181000,406773125,2230,2230,2230,2230,0
20250401,180900,406773125,2230,2230,2230,2230,0
20250401,180800,406773125,2230,2230,2230,2230,0
20250401,180700,406773125,2230,2230,2230,2230,0
20250401,180600,406773125,2230,2230,2230,2230,0
20250401,180500,406773125,2230,2230,2230,2230,0
20250401,180400,406773125,2230,2230,2230,2230,0
20250401,180300,406773125,2230,2230,2230,2230,0
20250401,180200,406773125,2230,2230,2230,2230,0
20250401,180100,406773125,2230,2230,2230,2230,0
20250401,180000,406773125,2230,2230,2230,2230,0
20250401,175900,406773125,2230,2230,2230,2230,0
20250401,175800,406773125,2230,2230,2230,2230,0
20250401,175700,406773125,2230,2230,2230,2230,0
20250401,175600,406773125,2230,2230,2230,2230,0
20250401,175500,406773125,2230,2230,2230,2230,0
20250401,175400,406773125,2230,2230,2230,2230,0
20250401,175300,406773125,2230,2230,2230,2230,0
20250401,175200,406773125,2230,2230,2230,2230,0
20250401,175100,406773125,2230,2230,2230,2230,0
20250401,175000,406773125,2230,2230,2230,2230,0
20250401,174900,406773125,2230,2230,2230,2230,0
20250401,174800,406773125,2230,2230,2230,2230,0
20250401,174700,406773125,2230,2230,2230,2230,0
20250401,174600,406773125,2230,2230,2230,2230,0
20250401,174500,406773125,2230,2230,2230,2230,3209
20250401,174400,406773125,2230,2230,2230,2230,0
20250401,174300,406773125,2230,2230,2230,2230,0
20250401,174200,406773125,2230,2230,2230,2230,0
20250401,174100,406773125,2230,2230,2230,2230,0
20250401,174000,406773125,2230,2230,2230,2230,0
20250401,173900,406773125,2230,2230,2230,2230,0
20250401,173800,406773125,2230,2230,2230,2230,0
20250401,173700,406773125,2230,2230,2230,2230,0
20250401,173600,406773125,2230,2230,2230,2230,0
20250401,173500,406773125,2230,2230,2230,2230,0
20250401,173400,406773125,2230,2230,2230,2230,0
20250401,173300,406773125,2230,2230,2230,2230,0
20250401,173200,406773125,2230,2230,2230,2230,0
20250401,173100,406773125,2230,2230,2230,2230,0
20250401,173000,406773125,2230,2230,2230,2230,0
20250401,172900,406773125,2230,2230,2230,2230,0
20250401,172800,406773125,2230,2230,2230,2230,0
20250401,172700,406773125,2230,2230,2230,2230,0
20250401,172600,406773125,2230,2230,2230,2230,0
20250401,172500,406773125,2230,2230,2230,2230,0
20250401,172400,406773125,2230,2230,2230,2230,0
20250401,172300,406773125,2230,2230,2230,2230,0
20250401,172200,406773125,2230,2230,2230,2230,0
20250401,172100,406773125,2230,2230,2230,2230,0
20250401,172000,406773125,2230,2230,2230,2230,0
20250401,171900,406773125,2230,2230,2230,2230,0
20250401,171800,406773125,2230,2230,2230,2230,0
20250401,171700,406773125,2230,2230,2230,2230,0
20250401,171600,406773125,2230,2230,2230,2230,0
20250401,171500,406773125,2230,2230,2230,2230,3209
20250401,171400,406773125,2230,2230,2230,2230,0
20250401,171300,406773125,2230,2230,2230,2230,0
20250401,171200,406773125,2230,2230,2230,2230,0
20250401,171100,406773125,2230,2230,2230,2230,0
20250401,171000,406773125,2230,2230,2230,2230,0
20250401,170900,406773125,2230,2230,2230,2230,0
20250401,170800,406773125,2230,2230,2230,2230,0
20250401,170700,406773125,2230,2230,2230,2230,0
20250401,170600,406773125,2230,2230,2230,2230,0
20250401,170500,406773125,2230,2230,2230,2230,0
20250401,170400,406773125,2230,2230,2230,2230,0
20250401,170300,406773125,2230,2230,2230,2230,0
20250401,170200,406773125,2230,2230,2230,2230,0
20250401,170100,406773125,2230,2230,2230,2230,0
20250401,170000,406773125,2230,2230,2230,2230,0
20250401,165900,406773125,2230,2230,2230,2230,0
20250401,165800,406773125,2230,2230,2230,2230,0
20250401,165700,406773125,2230,2230,2230,2230,0
20250401,165600,406773125,2230,2230,2230,2230,0
20250401,165500,406773125,2230,2230,2230,2230,0
20250401,165400,406773125,2230,2230,2230,2230,0
20250401,165300,406773125,2230,2230,2230,2230,0
20250401,165200,406773125,2230,2230,2230,2230,0
20250401,165100,406773125,2230,2230,2230,2230,0
20250401,165000,406773125,2230,2230,2230,2230,0
20250401,164900,406773125,2230,2230,2230,2230,0
20250401,164800,406773125,2230,2230,2230,2230,0
20250401,164700,406773125,2230,2230,2230,2230,0
20250401,164600,406773125,2230,2230,2230,2230,0
20250401,164500,406773125,2230,2230,2230,2230,3209
20250401,164400,406773125,2230,2230,2230,2230,0
20250401,164300,406773125,2230,2230,2230,2230,0
20250401,164200,406773125,2230,2230,2230,2230,0
20250401,164100,406773125,2230,2230,2230,2230,0
20250401,164000,406773125,2230,2230,2230,2230,0
20250401,163900,406773125,2230,2230,2230,2230,0
20250401,163800,406773125,2230,2230,2230,2230,0
20250401,163700,406773125,2230,2230,2230,2230,0
20250401,163600,406773125,2230,2230,2230,2230,0
20250401,163500,406773125,2230,2230,2230,2230,0
20250401,163400,406773125,2230,2230,2230,2230,0
20250401,163300,406773125,2230,2230,2230,2230,0
20250401,163200,406773125,2230,2230,2230,2230,0
20250401,163100,406773125,2230,2230,2230,2230,0
20250401,163000,406773125,2230,2230,2230,2230,0
20250401,162900,406773125,2230,2230,2230,2230,0
20250401,162800,406773125,2230,2230,2230,2230,0
20250401,162700,406773125,2230,2230,2230,2230,0
20250401,162600,406773125,2230,2230,2230,2230,0
20250401,162500,406773125,2230,2230,2230,2230,0
20250401,162400,406773125,2230,2230,2230,2230,0
20250401,162300,406773125,2230,2230,2230,2230,0
20250401,162200,406773125,2230,2230,2230,2230,0
20250401,162100,406773125,2230,2230,2230,2230,0
20250401,162000,406773125,2230,2230,2230,2230,0
20250401,161900,406773125,2230,2230,2230,2230,0
20250401,161800,406773125,2230,2230,2230,2230,0
20250401,161700,406773125,2230,2230,2230,2230,0
20250401,161600,406773125,2230,2230,2230,2230,0
20250401,161500,406773125,2230,2230,2230,2230,3209
20250401,161400,406773125,2230,2230,2230,2230,0
20250401,161300,406773125,2230,2230,2230,2230,0
20250401,161200,406773125,2230,2230,2230,2230,0
20250401,161100,406773125,2230,2230,2230,2230,0
20250401,161000,406773125,2230,2230,2230,2230,0
20250401,160900,406773125,2230,2230,2230,2230,0
20250401,160800,406773125,2230,2230,2230,2230,0
20250401,160700,406773125,2230,2230,2230,2230,0
20250401,160600,406773125,2230,2230,2230,2230,0
20250401,160500,406773125,2230,2230,2230,2230,0
20250401,160400,406773125,2230,2230,2230,2230,0
20250401,160300,406773125,2230,2230,2230,2230,0
20250401,160200,406773125,2230,2230,2230,2230,0
20250401,160100,406773125,2230,2230,2230,2230,0
20250401,160000,406773125,2230,2230,2230,2230,0
20250401,155900,406773125,2230,2230,2230,2230,0
20250401,155800,406773125,2230,2230,2230,2230,0
20250401,155700,406773125,2230,2230,2230,2230,0
20250401,155600,406773125,2230,2230,2230,2230,0
20250401,155500,406773125,2230,2230,2230,2230,0
20250401,155400,406773125,2230,2230,2230,2230,0
20250401,155300,406773125,2230,2230,2230,2230,0
20250401,155200,406773125,2230,2230,2230,2230,0
20250401,155100,406773125,2230,2230,2230,2230,0
20250401,155000,406773125,2230,2230,2230,2230,0
20250401,154900,406773125,2230,2230,2230,2230,0
20250401,154800,406773125,2230,2230,2230,2230,0
20250401,154700,406773125,2230,2230,2230,2230,0
20250401,154600,406773125,2230,2230,2230,2230,0
20250401,154500,406773125,2230,2230,2230,2230,3209
20250401,154400,406773125,2230,2230,2230,2230,0
20250401,154300,406773125,2230,2230,2230,2230,0
20250401,154200,406773125,2230,2230,2230,2230,0
20250401,154100,406773125,2230,2230,2230,2230,0
20250401,154000,406773125,2230,2230,2230,2230,0
20250401,153900,406773125,2230,2230,2230,2230,0
20250401,153800,406773125,2230,2230,2230,2230,0
20250401,153700,406773125,2230,2230,2230,2230,0
20250401,153600,406773125,2230,2230,2230,2230,0
20250401,153500,406773125,2230,2230,2230,2230,0
20250401,153400,406773125,2230,2230,2230,2230,0
20250401,153300,406773125,2230,2230,2230,2230,0
20250401,153200,406773125,2230,2230,2230,2230,0
20250401,153100,406773125,2230,2230,2230,2230,0
20250401,153000,406773125,2230,2230,2230,2230,3209
20250401,152900,399617055,2232,2232,2232,2232,0
20250401,152800,399617055,2232,2232,2232,2232,0
20250401,152700,399617055,2232,2232,2232,2232,0
20250401,152600,399617055,2232,2232,2232,2232,0
20250401,152500,399617055,2232,2232,2232,2232,0
20250401,152400,399617055,2232,2232,2232,2232,0
20250401,152300,399617055,2232,2232,2232,2232,0
20250401,152200,399617055,2232,2232,2232,2232,0
20250401,152100,399617055,2232,2232,2232,2232,0
20250401,152000,399617055,2232,2232,2232,2232,0
20250401,151900,399617055,2232,2232,2232,2232,89
20250401,151800,399418407,2240,2240,2240,2240,50
20250401,151700,399306407,2225,2225,2225,2225,2
20250401,151600,399301957,2245,2240,2245,2240,1158
20250401,151500,396705932,2240,2235,2240,2235,39
20250401,151400,396618667,2235,2235,2235,2235,1
20250401,151300,396616432,2240,2230,2240,2230,188
20250401,151200,396195332,2240,2235,2240,2235,10
20250401,151100,396172937,2235,2235,2235,2235,62
20250401,151000,396034367,2230,2230,2230,2230,1000
20250401,150900,393804367,2230,2230,2230,2230,1502
20250401,150800,390454907,2230,2230,2230,2230,0
20250401,150700,390454907,2230,2230,2230,2230,35
20250401,150600,390376857,2235,2235,2235,2235,0
20250401,150500,390376857,2235,2235,2235,2235,284
20250401,150400,389742117,2235,2235,2235,2235,44
20250401,150300,389643777,2235,2235,2235,2235,0
20250401,150200,389643777,2235,2235,2235,2235,251
20250401,150100,389082792,2235,2225,2235,2225,98
20250401,150000,388863927,2230,2230,2230,2230,0
20250401,145900,388863927,2230,2230,2230,2230,0
20250401,145800,388863927,2230,2240,2240,2230,498
20250401,145700,387750167,2240,2240,2240,2240,10
20250401,145600,387727767,2240,2240,2240,2240,1
20250401,145500,387725527,2230,2230,2230,2230,50
20250401,145400,387614027,2235,2235,2235,2235,309
20250401,145300,386923412,2230,2230,2230,2230,1083
20250401,145200,384508322,2230,2225,2230,2225,100
20250401,145100,384285632,2220,2220,2225,2220,137
20250401,145000,383980837,2225,2225,2225,2225,0
20250401,144900,383980837,2225,2225,2225,2225,0
20250401,144800,383980837,2225,2225,2225,2225,0
20250401,144700,383980837,2225,2225,2225,2225,30
20250401,144600,383914087,2225,2220,2225,2220,427
20250401,144500,382964567,2215,2215,2215,2215,0
20250401,144400,382964567,2215,2215,2215,2215,0
20250401,144300,382964567,2215,2215,2215,2215,1
20250401,144200,382962352,2215,2215,2215,2215,285
20250401,144100,382331077,2220,2220,2220,2220,1408
20250401,144000,379205317,2220,2220,2220,2220,693
20250401,143900,377666857,2215,2215,2215,2215,150
20250401,143800,377334607,2220,2220,2220,2220,20
20250401,143700,377290207,2210,2215,2215,2210,1074
20250401,143600,374912562,2220,2220,2220,2220,314
20250401,143500,374215482,2215,2215,2215,2215,0
20250401,143400,374215482,2215,2215,2215,2215,113
20250401,143300,373965187,2215,2215,2215,2215,187
20250401,143200,373550982,2220,2220,2220,2220,0
20250401,143100,373550982,2220,2220,2220,2220,0
20250401,143000,373550982,2220,2220,2220,2220,50
20250401,142900,373439982,2220,2220,2220,2220,396
20250401,142800,372560862,2215,2215,2215,2215,0
20250401,142700,372560862,2215,2215,2215,2215,148
20250401,142600,372233042,2210,2210,2210,2210,768
20250401,142500,370535762,2210,2210,2210,2210,110
20250401,142400,370292662,2210,2215,2215,2210,133
20250401,142300,369998087,2210,2210,2210,2210,0
20250401,142200,369998087,2210,2210,2210,2210,0
20250401,142100,369998087,2210,2205,2210,2205,101
20250401,142000,369775377,2215,2215,2215,2215,248
20250401,141900,369226057,2215,2215,2215,2215,0
20250401,141800,369226057,2215,2215,2215,2215,0
20250401,141700,369226057,2215,2215,2215,2215,66
20250401,141600,369079867,2215,2215,2215,2215,91
20250401,141500,368878302,2205,2205,2205,2205,0
20250401,141400,368878302,2205,2205,2205,2205,108
20250401,141300,368640162,2205,2205,2205,2205,0
20250401,141200,368640162,2205,2205,2205,2205,11
20250401,141100,368615907,2215,2210,2215,2210,347
20250401,141000,367848867,2205,2205,2205,2205,0
20250401,140900,367848867,2205,2205,2205,2205,10
20250401,140800,367826817,2205,2205,2205,2205,0
20250401,140700,367826817,2205,2205,2205,2205,20
20250401,140600,367782717,2205,2205,2205,2205,0
20250401,140500,367782717,2205,2205,2205,2205,0
20250401,140400,367782717,2205,2205,2205,2205,0
20250401,140300,367782717,2205,2205,2205,2205,0
20250401,140200,367782717,2205,2205,2205,2205,0
20250401,140100,367782717,2205,2205,2205,2205,40
20250401,140000,367694517,2215,2215,2215,2215,0
20250401,135900,367694517,2215,2210,2215,2210,255
20250401,135800,367130792,2210,2210,2210,2210,12
20250401,135700,367104272,2210,2220,2220,2200,1584
20250401,135600,363609012,2225,2225,2225,2225,0
20250401,135500,363609012,2225,2225,2225,2225,0
20250401,135400,363609012,2225,2220,2225,2220,300
20250401,135300,362942182,2225,2225,2225,2225,0
20250401,135200,362942182,2225,2225,2225,2225,0
20250401,135100,362942182,2225,2225,2225,2225,0
20250401,135000,362942182,2225,2225,2225,2225,0
20250401,134900,362942182,2225,2225,2225,2225,0
20250401,134800,362942182,2225,2225,2225,2225,0
20250401,134700,362942182,2225,2225,2225,2225,0
20250401,134600,362942182,2225,2225,2225,2225,0
20250401,134500,362942182,2225,2225,2225,2225,0
20250401,134400,362942182,2225,2225,2225,2225,0
20250401,134300,362942182,2225,2225,2225,2225,301
20250401,134200,362272457,2225,2225,2225,2225,157
20250401,134100,361923132,2225,2225,2225,2225,4515
20250401,134000,351877257,2225,2225,2225,2225,0
20250401,133900,351877257,2225,2220,2225,2220,1464
20250401,133800,348626512,2225,2220,2225,2220,123
20250401,133700,348353042,2220,2220,2220,2220,0
20250401,133600,348353042,2220,2220,2220,2220,0
20250401,133500,348353042,2220,2220,2220,2220,0
20250401,133400,348353042,2220,2220,2220,2220,0
20250401,133300,348353042,2220,2220,2220,2220,0
20250401,133200,348353042,2220,2220,2220,2220,0
20250401,133100,348353042,2220,2220,2220,2220,0
20250401,133000,348353042,2220,2215,2220,2215,352
20250401,132900,347571707,2215,2215,2215,2215,41
20250401,132800,347480892,2210,2220,2220,2200,35
20250401,132700,347403742,2220,2220,2220,2220,0
20250401,132600,347403742,2220,2220,2220,2220,0
20250401,132500,347403742,2220,2220,2220,2220,0
20250401,132400,347403742,2220,2220,2220,2220,0
20250401,132300,347403742,2220,2220,2220,2220,0
20250401,132200,347403742,2220,2220,2220,2220,0
20250401,132100,347403742,2220,2220,2220,2220,0
20250401,132000,347403742,2220,2220,2220,2220,22
20250401,131900,347354902,2220,2215,2220,2215,1481
20250401,131800,344074452,2215,2215,2215,2215,0
20250401,131700,344074452,2215,2215,2215,2215,0
20250401,131600,344074452,2215,2215,2215,2215,0
20250401,131500,344074452,2215,2215,2215,2215,0
20250401,131400,344074452,2215,2215,2215,2215,0
20250401,131300,344074452,2215,2215,2215,2215,0
20250401,131200,344074452,2215,2215,2215,2215,0
20250401,131100,344074452,2215,2210,2215,2210,358
20250401,131000,343281507,2210,2210,2210,2210,45
20250401,130900,343182057,2210,2210,2210,2210,86
20250401,130800,342991997,2210,2210,2210,2210,240
20250401,130700,342461597,2210,2210,2210,2210,0
20250401,130600,342461597,2210,2205,2210,2205,490
20250401,130500,341379342,2205,2205,2205,2205,0
20250401,130400,341379342,2205,2205,2205,2205,0
20250401,130300,341379342,2205,2205,2205,2205,0
20250401,130200,341379342,2205,2210,2210,2205,590
20250401,130100,340077357,2210,2210,2210,2210,0
20250401,130000,340077357,2210,2210,2210,2210,390
20250401,125900,339215457,2205,2205,2205,2205,977
20250401,125800,337061172,2205,2205,2205,2205,0
20250401,125700,337061172,2205,2205,2205,2205,0
20250401,125600,337061172,2205,2205,2205,2205,0
20250401,125500,337061172,2205,2205,2205,2205,300
20250401,125400,336399672,2205,2205,2205,2205,0
20250401,125300,336399672,2205,2205,2205,2205,0
20250401,125200,336399672,2205,2200,2205,2200,175
20250401,125100,336013887,2195,2195,2195,2195,0
20250401,125000,336013887,2195,2195,2195,2195,0
20250401,124900,336013887,2195,2195,2195,2195,92
20250401,124800,335811947,2210,2210,2210,2210,0
20250401,124700,335811947,2210,2210,2210,2210,0
20250401,124600,335811947,2210,2210,2210,2210,143
20250401,124500,335495917,2200,2205,2205,2200,1882
20250401,124400,331355512,2210,2210,2210,2210,0
20250401,124300,331355512,2210,2210,2210,2210,1
20250401,124200,331353302,2210,2210,2210,2210,0
20250401,124100,331353302,2210,2210,2210,2210,10
20250401,124000,331331202,2210,2210,2210,2210,1122
20250401,123900,328851582,2215,2215,2215,2215,72
20250401,123800,328692102,2225,2225,2225,2225,0
20250401,123700,328692102,2225,2225,2225,2225,18
20250401,123600,328652052,2225,2225,2225,2225,368
20250401,123500,327833252,2230,2230,2230,2230,0
20250401,123400,327833252,2230,2230,2230,2230,0
20250401,123300,327833252,2230,2230,2230,2230,0
20250401,123200,327833252,2230,2230,2230,2230,0
20250401,123100,327833252,2230,2225,2230,2220,954
20250401,123000,325708852,2225,2225,2225,2225,10
20250401,122900,325686602,2225,2215,2225,2215,1575
20250401,122800,322194262,2205,2210,2210,2205,511
20250401,122700,321065007,2210,2210,2210,2210,0
20250401,122600,321065007,2210,2210,2210,2210,127
20250401,122500,320784337,2210,2210,2210,2210,0
20250401,122400,320784337,2210,2210,2210,2210,0
20250401,122300,320784337,2210,2210,2210,2210,235
20250401,122200,320264987,2220,2220,2220,2220,0
20250401,122100,320264987,2220,2220,2220,2220,0
20250401,122000,320264987,2220,2220,2220,2220,5
20250401,121900,320253887,2220,2220,2220,2220,0
20250401,121800,320253887,2220,2220,2220,2220,159
20250401,121700,319900907,2220,2200,2220,2200,1639
20250401,121600,316286837,2200,2215,2215,2200,2230
20250401,121500,311363137,2225,2225,2225,2225,23
20250401,121400,311311962,2225,2225,2225,2225,200
20250401,121300,310866962,2225,2225,2225,2225,0
20250401,121200,310866962,2225,2230,2230,2225,1100
20250401,121100,308413982,2230,2230,2230,2230,0
20250401,121000,308413982,2230,2235,2240,2220,4381
20250401,120900,298630232,2235,2205,2235,2205,3765
20250401,120800,290265572,2205,2205,2205,2205,67
20250401,120700,290117837,2180,2180,2180,2180,0
20250401,120600,290117837,2180,2190,2190,2180,46
20250401,120500,290017182,2205,2205,2205,2205,765
20250401,120400,288330357,2205,2205,2205,2205,0
20250401,120300,288330357,2205,2200,2205,2200,900
20250401,120200,286346512,2200,2200,2200,2200,100
20250401,120100,286126512,2200,2200,2200,2200,0
20250401,120000,286126512,2200,2195,2200,2195,32
20250401,115900,286056117,2200,2200,2200,2200,0
20250401,115800,286056117,2200,2200,2200,2200,20
20250401,115700,286012117,2200,2200,2200,2200,708
20250401,115600,284454517,2200,2200,2200,2200,11
20250401,115500,284430317,2200,2200,2200,2200,0
20250401,115400,284430317,2200,2200,2200,2200,2086
20250401,115300,279841117,2205,2200,2205,2200,1082
20250401,115200,277460712,2200,2200,2200,2200,0
20250401,115100,277460712,2200,2205,2215,2200,4386
20250401,115000,267794632,2215,2185,2215,2185,2876
20250401,114900,261484707,2180,2180,2180,2180,50
20250401,114800,261375707,2185,2175,2185,2175,86
20250401,114700,261188647,2175,2175,2175,2175,276
20250401,114600,260588347,2175,2195,2195,2170,1775
20250401,114500,256732557,2200,2200,2200,2200,0
20250401,114400,256732557,2200,2205,2205,2200,157
20250401,114300,256386927,2215,2200,2215,2200,48
20250401,114200,256281312,2210,2210,2210,2210,210
20250401,114100,255817212,2210,2205,2210,2205,1204
20250401,114000,253157247,2210,2205,2210,2205,500
20250401,113900,252053722,2205,2205,2205,2205,1
20250401,113800,252051517,2200,2205,2205,2200,647
20250401,113700,250624932,2200,2195,2200,2195,537
20250401,113600,249443707,2190,2190,2190,2190,0
20250401,113500,249443707,2190,2190,2190,2190,182
20250401,113400,249045127,2190,2195,2195,2190,668
20250401,113300,247579397,2195,2195,2195,2195,95
20250401,113200,247370872,2195,2200,2200,2190,24
20250401,113100,247318202,2200,2200,2200,2200,18
20250401,113000,247278602,2200,2200,2200,2200,215
20250401,112900,246805602,2200,2200,2200,2200,6
20250401,112800,246792402,2185,2195,2195,2185,934
20250401,112700,244742452,2187,2187,2187,2187,141
20250401,112600,244434085,2180,2195,2195,2175,9625
20250401,112500,223454505,2180,2180,2180,2180,0
20250401,112400,223454505,2180,2180,2180,2180,310
20250401,112300,222778705,2190,2190,2190,2190,292
20250401,112200,222139225,2190,2185,2190,2185,390
20250401,112100,221285150,2190,2175,2190,2175,998
20250401,112000,219102350,2190,2175,2190,2175,1610
20250401,111900,215591545,2160,2190,2190,2160,1575
20250401,111800,212179200,2190,2190,2190,2170,881
20250401,111700,210265060,2190,2175,2190,2175,148
20250401,111600,209943145,2195,2195,2195,2195,0
20250401,111500,209943145,2195,2190,2195,2175,3526
20250401,111400,202258030,2195,2190,2210,2175,1051
20250401,111300,199957045,2210,2235,2235,2150,16511
20250401,111200,163797735,2215,2175,2235,2175,18687
20250401,111100,122915780,2290,2290,2290,2290,0
20250401,111000,122915780,2290,2235,2290,2220,17569
20250401,110900,83014370,2220,2165,2245,2155,11145
20250401,110800,58442830,2165,2165,2165,2165,0
20250401,110700,58442830,2165,2165,2165,2165,0
20250401,110600,58442830,2165,2165,2165,2165,0
20250401,110500,58442830,2165,2165,2165,2165,0
20250401,110400,58442830,2165,2165,2165,2165,0
20250401,110300,58442830,2165,2165,2165,2165,15
20250401,110200,58410355,2165,2165,2165,2165,0
20250401,110100,58410355,2165,2165,2165,2165,228
20250401,110000,57916735,2165,2160,2165,2160,758
20250401,105900,56278820,2155,2155,2155,2155,32
20250401,105800,56209860,2140,2140,2140,2140,0
20250401,105700,56209860,2140,2140,2140,2140,2
20250401,105600,56205580,2140,2140,2140,2140,0
20250401,105500,56205580,2140,2155,2160,2140,622
20250401,105400,54865405,2155,2145,2155,2145,525
20250401,105300,53736780,2145,2145,2145,2145,0
20250401,105200,53736780,2145,2145,2145,2145,1
20250401,105100,53734635,2150,2150,2150,2150,500
20250401,105000,52659635,2150,2135,2150,2135,737
20250401,104900,51078935,2135,2135,2135,2135,0
20250401,104800,51078935,2135,2130,2135,2130,1430
20250401,104700,48032235,2130,2130,2130,2130,0
20250401,104600,48032235,2130,2130,2130,2130,0
20250401,104500,48032235,2130,2125,2130,2125,421
20250401,104400,47135590,2125,2120,2125,2120,431
20250401,104300,46220135,2115,2115,2115,2115,352
20250401,104200,45475655,2110,2110,2110,2110,0
20250401,104100,45475655,2110,2110,2110,2110,7
20250401,104000,45460885,2110,2110,2110,2110,0
20250401,103900,45460885,2110,2110,2110,2110,0
20250401,103800,45460885,2110,2110,2110,2110,0
20250401,103700,45460885,2110,2110,2110,2110,0
20250401,103600,45460885,2110,2110,2110,2110,0
20250401,103500,45460885,2110,2115,2115,2110,3
20250401,103400,45454550,2110,2110,2110,2110,0
20250401,103300,45454550,2110,2110,2110,2110,6
20250401,103200,45441890,2110,2110,2110,2110,1
20250401,103100,45439780,2110,2110,2110,2110,0
20250401,103000,45439780,2110,2110,2110,2110,0
20250401,102900,45439780,2110,2110,2110,2110,0
20250401,102800,45439780,2110,2110,2110,2110,3
20250401,102700,45433450,2110,2110,2110,2110,0
20250401,102600,45433450,2110,2110,2110,2110,0
20250401,102500,45433450,2110,2110,2110,2110,0
20250401,102400,45433450,2110,2110,2110,2110,0
20250401,102300,45433450,2110,2110,2110,2110,3
20250401,102200,45427120,2110,2110,2110,2110,50
20250401,102100,45321620,2110,2105,2110,2105,15
20250401,102000,45290035,2105,2105,2105,2105,0
20250401,101900,45290035,2105,2105,2105,2105,0
20250401,101800,45290035,2105,2120,2120,2085,2229
20250401,101700,40626910,2115,2115,2115,2115,36
20250401,101600,40550770,2120,2120,2120,2120,0
20250401,101500,40550770,2120,2120,2120,2120,0
20250401,101400,40550770,2120,2120,2120,2120,1
20250401,101300,40548650,2120,2120,2120,2120,70
20250401,101200,40400250,2115,2115,2115,2115,6
20250401,101100,40387560,2110,2110,2110,2110,14
20250401,101000,40358020,2110,2110,2110,2110,11
20250401,100900,40334810,2105,2105,2105,2105,114
20250401,100800,40094840,2105,2105,2105,2105,7
20250401,100700,40080105,2100,2100,2100,2100,300
20250401,100600,39450105,2105,2105,2105,2105,47
20250401,100500,39351170,2090,2110,2110,2090,1764
20250401,100400,35651925,2115,2115,2115,2110,1656
20250401,100300,32156915,2115,2115,2115,2115,0
20250401,100200,32156915,2115,2115,2115,2115,0
20250401,100100,32156915,2115,2115,2115,2115,1
20250401,100000,32154800,2115,2115,2115,2115,0
20250401,095900,32154800,2115,2115,2115,2115,0
20250401,095800,32154800,2115,2115,2115,2115,0
20250401,095700,32154800,2115,2115,2115,2115,0
20250401,095600,32154800,2115,2115,2115,2115,0
20250401,095500,32154800,2115,2115,2115,2115,0
20250401,095400,32154800,2115,2115,2115,2115,0
20250401,095300,32154800,2115,2115,2115,2115,0
20250401,095200,32154800,2115,2115,2115,2115,0
20250401,095100,32154800,2115,2115,2115,2115,60
20250401,095000,32027900,2115,2115,2115,2115,1
20250401,094900,32025785,2115,2115,2115,2115,0
20250401,094800,32025785,2115,2115,2115,2115,0
20250401,094700,32025785,2115,2115,2115,2115,0
20250401,094600,32025785,2115,2115,2115,2115,0
20250401,094500,32025785,2115,2115,2115,2115,538
20250401,094400,30887915,2120,2125,2125,2120,471
20250401,094300,29889390,2120,2125,2125,2110,2709
20250401,094200,24167090,2140,2140,2140,2140,132
20250401,094100,23884610,2140,2140,2140,2140,0
20250401,094000,23884610,2140,2140,2140,2140,0
20250401,093900,23884610,2140,2140,2140,2140,0
20250401,093800,23884610,2140,2140,2140,2140,0
20250401,093700,23884610,2140,2140,2140,2140,0
20250401,093600,23884610,2140,2125,2140,2125,33
20250401,093500,23814015,2145,2145,2145,2145,135
20250401,093400,23524440,2145,2145,2145,2145,0
20250401,093300,23524440,2145,2145,2145,2145,0
20250401,093200,23524440,2145,2145,2145,2145,0
20250401,093100,23524440,2145,2145,2145,2145,100
20250401,093000,23309940,2150,2145,2150,2145,402
20250401,092900,22445645,2145,2125,2145,2125,43
20250401,092800,22353555,2125,2125,2125,2125,234
20250401,092700,21856305,2125,2125,2125,2125,165
20250401,092600,21505680,2150,2150,2150,2150,0
20250401,092500,21505680,2150,2150,2150,2150,0
20250401,092400,21505680,2150,2130,2150,2125,1510
20250401,092300,18286805,2140,2140,2140,2140,0
20250401,092200,18286805,2140,2140,2140,2140,938
20250401,092100,16279485,2150,2150,2150,2150,0
20250401,092000,16279485,2150,2145,2150,2130,448
20250401,091900,15317230,2145,2145,2145,2145,0
20250401,091800,15317230,2145,2145,2145,2145,317
20250401,091700,14637265,2145,2140,2145,2140,297
20250401,091600,14000685,2140,2130,2140,2130,1281
20250401,091500,11264955,2135,2135,2135,2135,0
20250401,091400,11264955,2135,2135,2135,2135,0
20250401,091300,11264955,2135,2135,2135,2135,0
20250401,091200,11264955,2135,2125,2135,2125,379
20250401,091100,10455835,2125,2125,2125,2125,0
20250401,091000,10455835,2125,2125,2125,2125,0
20250401,090900,10455835,2125,2125,2125,2125,0
20250401,090800,10455835,2125,2115,2125,2115,2005
20250401,090700,6202350,2115,2115,2115,2115,472
20250401,090600,5204070,2110,2105,2110,2105,1486
20250401,090500,2073285,2105,2105,2105,2105,129
20250401,090400,1801740,2095,2095,2095,2095,50
20250401,090300,1696990,2095,2100,2100,2095,150
20250401,090200,1382490,2105,2105,2105,2105,0
20250401,090100,1382490,2105,2105,2105,2105,0
20250401,090000,1382490,2105,2085,2105,2085,658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 406773125 2230 2230 2230 2230 3209
3 20250401 194400 406773125 2230 2230 2230 2230 0
4 20250401 194300 406773125 2230 2230 2230 2230 0
5 20250401 194200 406773125 2230 2230 2230 2230 0
6 20250401 194100 406773125 2230 2230 2230 2230 0
7 20250401 194000 406773125 2230 2230 2230 2230 0
8 20250401 193900 406773125 2230 2230 2230 2230 0
9 20250401 193800 406773125 2230 2230 2230 2230 0
10 20250401 193700 406773125 2230 2230 2230 2230 0
11 20250401 193600 406773125 2230 2230 2230 2230 0
12 20250401 193500 406773125 2230 2230 2230 2230 0
13 20250401 193400 406773125 2230 2230 2230 2230 0
14 20250401 193300 406773125 2230 2230 2230 2230 0
15 20250401 193200 406773125 2230 2230 2230 2230 0
16 20250401 193100 406773125 2230 2230 2230 2230 0
17 20250401 193000 406773125 2230 2230 2230 2230 0
18 20250401 192900 406773125 2230 2230 2230 2230 0
19 20250401 192800 406773125 2230 2230 2230 2230 0
20 20250401 192700 406773125 2230 2230 2230 2230 0
21 20250401 192600 406773125 2230 2230 2230 2230 0
22 20250401 192500 406773125 2230 2230 2230 2230 0
23 20250401 192400 406773125 2230 2230 2230 2230 0
24 20250401 192300 406773125 2230 2230 2230 2230 0
25 20250401 192200 406773125 2230 2230 2230 2230 0
26 20250401 192100 406773125 2230 2230 2230 2230 0
27 20250401 192000 406773125 2230 2230 2230 2230 0
28 20250401 191900 406773125 2230 2230 2230 2230 0
29 20250401 191800 406773125 2230 2230 2230 2230 0
30 20250401 191700 406773125 2230 2230 2230 2230 0
31 20250401 191600 406773125 2230 2230 2230 2230 0
32 20250401 191500 406773125 2230 2230 2230 2230 3209
33 20250401 191400 406773125 2230 2230 2230 2230 0
34 20250401 191300 406773125 2230 2230 2230 2230 0
35 20250401 191200 406773125 2230 2230 2230 2230 0
36 20250401 191100 406773125 2230 2230 2230 2230 0
37 20250401 191000 406773125 2230 2230 2230 2230 0
38 20250401 190900 406773125 2230 2230 2230 2230 0
39 20250401 190800 406773125 2230 2230 2230 2230 0
40 20250401 190700 406773125 2230 2230 2230 2230 0
41 20250401 190600 406773125 2230 2230 2230 2230 0
42 20250401 190500 406773125 2230 2230 2230 2230 0
43 20250401 190400 406773125 2230 2230 2230 2230 0
44 20250401 190300 406773125 2230 2230 2230 2230 0
45 20250401 190200 406773125 2230 2230 2230 2230 0
46 20250401 190100 406773125 2230 2230 2230 2230 0
47 20250401 190000 406773125 2230 2230 2230 2230 0
48 20250401 185900 406773125 2230 2230 2230 2230 0
49 20250401 185800 406773125 2230 2230 2230 2230 0
50 20250401 185700 406773125 2230 2230 2230 2230 0
51 20250401 185600 406773125 2230 2230 2230 2230 0
52 20250401 185500 406773125 2230 2230 2230 2230 0
53 20250401 185400 406773125 2230 2230 2230 2230 0
54 20250401 185300 406773125 2230 2230 2230 2230 0
55 20250401 185200 406773125 2230 2230 2230 2230 0
56 20250401 185100 406773125 2230 2230 2230 2230 0
57 20250401 185000 406773125 2230 2230 2230 2230 0
58 20250401 184900 406773125 2230 2230 2230 2230 0
59 20250401 184800 406773125 2230 2230 2230 2230 0
60 20250401 184700 406773125 2230 2230 2230 2230 0
61 20250401 184600 406773125 2230 2230 2230 2230 0
62 20250401 184500 406773125 2230 2230 2230 2230 3209
63 20250401 184400 406773125 2230 2230 2230 2230 0
64 20250401 184300 406773125 2230 2230 2230 2230 0
65 20250401 184200 406773125 2230 2230 2230 2230 0
66 20250401 184100 406773125 2230 2230 2230 2230 0
67 20250401 184000 406773125 2230 2230 2230 2230 0
68 20250401 183900 406773125 2230 2230 2230 2230 0
69 20250401 183800 406773125 2230 2230 2230 2230 0
70 20250401 183700 406773125 2230 2230 2230 2230 0
71 20250401 183600 406773125 2230 2230 2230 2230 0
72 20250401 183500 406773125 2230 2230 2230 2230 0
73 20250401 183400 406773125 2230 2230 2230 2230 0
74 20250401 183300 406773125 2230 2230 2230 2230 0
75 20250401 183200 406773125 2230 2230 2230 2230 0
76 20250401 183100 406773125 2230 2230 2230 2230 0
77 20250401 183000 406773125 2230 2230 2230 2230 0
78 20250401 182900 406773125 2230 2230 2230 2230 0
79 20250401 182800 406773125 2230 2230 2230 2230 0
80 20250401 182700 406773125 2230 2230 2230 2230 0
81 20250401 182600 406773125 2230 2230 2230 2230 0
82 20250401 182500 406773125 2230 2230 2230 2230 0
83 20250401 182400 406773125 2230 2230 2230 2230 0
84 20250401 182300 406773125 2230 2230 2230 2230 0
85 20250401 182200 406773125 2230 2230 2230 2230 0
86 20250401 182100 406773125 2230 2230 2230 2230 0
87 20250401 182000 406773125 2230 2230 2230 2230 0
88 20250401 181900 406773125 2230 2230 2230 2230 0
89 20250401 181800 406773125 2230 2230 2230 2230 0
90 20250401 181700 406773125 2230 2230 2230 2230 0
91 20250401 181600 406773125 2230 2230 2230 2230 0
92 20250401 181500 406773125 2230 2230 2230 2230 3209
93 20250401 181400 406773125 2230 2230 2230 2230 0
94 20250401 181300 406773125 2230 2230 2230 2230 0
95 20250401 181200 406773125 2230 2230 2230 2230 0
96 20250401 181100 406773125 2230 2230 2230 2230 0
97 20250401 181000 406773125 2230 2230 2230 2230 0
98 20250401 180900 406773125 2230 2230 2230 2230 0
99 20250401 180800 406773125 2230 2230 2230 2230 0
100 20250401 180700 406773125 2230 2230 2230 2230 0
101 20250401 180600 406773125 2230 2230 2230 2230 0
102 20250401 180500 406773125 2230 2230 2230 2230 0
103 20250401 180400 406773125 2230 2230 2230 2230 0
104 20250401 180300 406773125 2230 2230 2230 2230 0
105 20250401 180200 406773125 2230 2230 2230 2230 0
106 20250401 180100 406773125 2230 2230 2230 2230 0
107 20250401 180000 406773125 2230 2230 2230 2230 0
108 20250401 175900 406773125 2230 2230 2230 2230 0
109 20250401 175800 406773125 2230 2230 2230 2230 0
110 20250401 175700 406773125 2230 2230 2230 2230 0
111 20250401 175600 406773125 2230 2230 2230 2230 0
112 20250401 175500 406773125 2230 2230 2230 2230 0
113 20250401 175400 406773125 2230 2230 2230 2230 0
114 20250401 175300 406773125 2230 2230 2230 2230 0
115 20250401 175200 406773125 2230 2230 2230 2230 0
116 20250401 175100 406773125 2230 2230 2230 2230 0
117 20250401 175000 406773125 2230 2230 2230 2230 0
118 20250401 174900 406773125 2230 2230 2230 2230 0
119 20250401 174800 406773125 2230 2230 2230 2230 0
120 20250401 174700 406773125 2230 2230 2230 2230 0
121 20250401 174600 406773125 2230 2230 2230 2230 0
122 20250401 174500 406773125 2230 2230 2230 2230 3209
123 20250401 174400 406773125 2230 2230 2230 2230 0
124 20250401 174300 406773125 2230 2230 2230 2230 0
125 20250401 174200 406773125 2230 2230 2230 2230 0
126 20250401 174100 406773125 2230 2230 2230 2230 0
127 20250401 174000 406773125 2230 2230 2230 2230 0
128 20250401 173900 406773125 2230 2230 2230 2230 0
129 20250401 173800 406773125 2230 2230 2230 2230 0
130 20250401 173700 406773125 2230 2230 2230 2230 0
131 20250401 173600 406773125 2230 2230 2230 2230 0
132 20250401 173500 406773125 2230 2230 2230 2230 0
133 20250401 173400 406773125 2230 2230 2230 2230 0
134 20250401 173300 406773125 2230 2230 2230 2230 0
135 20250401 173200 406773125 2230 2230 2230 2230 0
136 20250401 173100 406773125 2230 2230 2230 2230 0
137 20250401 173000 406773125 2230 2230 2230 2230 0
138 20250401 172900 406773125 2230 2230 2230 2230 0
139 20250401 172800 406773125 2230 2230 2230 2230 0
140 20250401 172700 406773125 2230 2230 2230 2230 0
141 20250401 172600 406773125 2230 2230 2230 2230 0
142 20250401 172500 406773125 2230 2230 2230 2230 0
143 20250401 172400 406773125 2230 2230 2230 2230 0
144 20250401 172300 406773125 2230 2230 2230 2230 0
145 20250401 172200 406773125 2230 2230 2230 2230 0
146 20250401 172100 406773125 2230 2230 2230 2230 0
147 20250401 172000 406773125 2230 2230 2230 2230 0
148 20250401 171900 406773125 2230 2230 2230 2230 0
149 20250401 171800 406773125 2230 2230 2230 2230 0
150 20250401 171700 406773125 2230 2230 2230 2230 0
151 20250401 171600 406773125 2230 2230 2230 2230 0
152 20250401 171500 406773125 2230 2230 2230 2230 3209
153 20250401 171400 406773125 2230 2230 2230 2230 0
154 20250401 171300 406773125 2230 2230 2230 2230 0
155 20250401 171200 406773125 2230 2230 2230 2230 0
156 20250401 171100 406773125 2230 2230 2230 2230 0
157 20250401 171000 406773125 2230 2230 2230 2230 0
158 20250401 170900 406773125 2230 2230 2230 2230 0
159 20250401 170800 406773125 2230 2230 2230 2230 0
160 20250401 170700 406773125 2230 2230 2230 2230 0
161 20250401 170600 406773125 2230 2230 2230 2230 0
162 20250401 170500 406773125 2230 2230 2230 2230 0
163 20250401 170400 406773125 2230 2230 2230 2230 0
164 20250401 170300 406773125 2230 2230 2230 2230 0
165 20250401 170200 406773125 2230 2230 2230 2230 0
166 20250401 170100 406773125 2230 2230 2230 2230 0
167 20250401 170000 406773125 2230 2230 2230 2230 0
168 20250401 165900 406773125 2230 2230 2230 2230 0
169 20250401 165800 406773125 2230 2230 2230 2230 0
170 20250401 165700 406773125 2230 2230 2230 2230 0
171 20250401 165600 406773125 2230 2230 2230 2230 0
172 20250401 165500 406773125 2230 2230 2230 2230 0
173 20250401 165400 406773125 2230 2230 2230 2230 0
174 20250401 165300 406773125 2230 2230 2230 2230 0
175 20250401 165200 406773125 2230 2230 2230 2230 0
176 20250401 165100 406773125 2230 2230 2230 2230 0
177 20250401 165000 406773125 2230 2230 2230 2230 0
178 20250401 164900 406773125 2230 2230 2230 2230 0
179 20250401 164800 406773125 2230 2230 2230 2230 0
180 20250401 164700 406773125 2230 2230 2230 2230 0
181 20250401 164600 406773125 2230 2230 2230 2230 0
182 20250401 164500 406773125 2230 2230 2230 2230 3209
183 20250401 164400 406773125 2230 2230 2230 2230 0
184 20250401 164300 406773125 2230 2230 2230 2230 0
185 20250401 164200 406773125 2230 2230 2230 2230 0
186 20250401 164100 406773125 2230 2230 2230 2230 0
187 20250401 164000 406773125 2230 2230 2230 2230 0
188 20250401 163900 406773125 2230 2230 2230 2230 0
189 20250401 163800 406773125 2230 2230 2230 2230 0
190 20250401 163700 406773125 2230 2230 2230 2230 0
191 20250401 163600 406773125 2230 2230 2230 2230 0
192 20250401 163500 406773125 2230 2230 2230 2230 0
193 20250401 163400 406773125 2230 2230 2230 2230 0
194 20250401 163300 406773125 2230 2230 2230 2230 0
195 20250401 163200 406773125 2230 2230 2230 2230 0
196 20250401 163100 406773125 2230 2230 2230 2230 0
197 20250401 163000 406773125 2230 2230 2230 2230 0
198 20250401 162900 406773125 2230 2230 2230 2230 0
199 20250401 162800 406773125 2230 2230 2230 2230 0
200 20250401 162700 406773125 2230 2230 2230 2230 0
201 20250401 162600 406773125 2230 2230 2230 2230 0
202 20250401 162500 406773125 2230 2230 2230 2230 0
203 20250401 162400 406773125 2230 2230 2230 2230 0
204 20250401 162300 406773125 2230 2230 2230 2230 0
205 20250401 162200 406773125 2230 2230 2230 2230 0
206 20250401 162100 406773125 2230 2230 2230 2230 0
207 20250401 162000 406773125 2230 2230 2230 2230 0
208 20250401 161900 406773125 2230 2230 2230 2230 0
209 20250401 161800 406773125 2230 2230 2230 2230 0
210 20250401 161700 406773125 2230 2230 2230 2230 0
211 20250401 161600 406773125 2230 2230 2230 2230 0
212 20250401 161500 406773125 2230 2230 2230 2230 3209
213 20250401 161400 406773125 2230 2230 2230 2230 0
214 20250401 161300 406773125 2230 2230 2230 2230 0
215 20250401 161200 406773125 2230 2230 2230 2230 0
216 20250401 161100 406773125 2230 2230 2230 2230 0
217 20250401 161000 406773125 2230 2230 2230 2230 0
218 20250401 160900 406773125 2230 2230 2230 2230 0
219 20250401 160800 406773125 2230 2230 2230 2230 0
220 20250401 160700 406773125 2230 2230 2230 2230 0
221 20250401 160600 406773125 2230 2230 2230 2230 0
222 20250401 160500 406773125 2230 2230 2230 2230 0
223 20250401 160400 406773125 2230 2230 2230 2230 0
224 20250401 160300 406773125 2230 2230 2230 2230 0
225 20250401 160200 406773125 2230 2230 2230 2230 0
226 20250401 160100 406773125 2230 2230 2230 2230 0
227 20250401 160000 406773125 2230 2230 2230 2230 0
228 20250401 155900 406773125 2230 2230 2230 2230 0
229 20250401 155800 406773125 2230 2230 2230 2230 0
230 20250401 155700 406773125 2230 2230 2230 2230 0
231 20250401 155600 406773125 2230 2230 2230 2230 0
232 20250401 155500 406773125 2230 2230 2230 2230 0
233 20250401 155400 406773125 2230 2230 2230 2230 0
234 20250401 155300 406773125 2230 2230 2230 2230 0
235 20250401 155200 406773125 2230 2230 2230 2230 0
236 20250401 155100 406773125 2230 2230 2230 2230 0
237 20250401 155000 406773125 2230 2230 2230 2230 0
238 20250401 154900 406773125 2230 2230 2230 2230 0
239 20250401 154800 406773125 2230 2230 2230 2230 0
240 20250401 154700 406773125 2230 2230 2230 2230 0
241 20250401 154600 406773125 2230 2230 2230 2230 0
242 20250401 154500 406773125 2230 2230 2230 2230 3209
243 20250401 154400 406773125 2230 2230 2230 2230 0
244 20250401 154300 406773125 2230 2230 2230 2230 0
245 20250401 154200 406773125 2230 2230 2230 2230 0
246 20250401 154100 406773125 2230 2230 2230 2230 0
247 20250401 154000 406773125 2230 2230 2230 2230 0
248 20250401 153900 406773125 2230 2230 2230 2230 0
249 20250401 153800 406773125 2230 2230 2230 2230 0
250 20250401 153700 406773125 2230 2230 2230 2230 0
251 20250401 153600 406773125 2230 2230 2230 2230 0
252 20250401 153500 406773125 2230 2230 2230 2230 0
253 20250401 153400 406773125 2230 2230 2230 2230 0
254 20250401 153300 406773125 2230 2230 2230 2230 0
255 20250401 153200 406773125 2230 2230 2230 2230 0
256 20250401 153100 406773125 2230 2230 2230 2230 0
257 20250401 153000 406773125 2230 2230 2230 2230 3209
258 20250401 152900 399617055 2232 2232 2232 2232 0
259 20250401 152800 399617055 2232 2232 2232 2232 0
260 20250401 152700 399617055 2232 2232 2232 2232 0
261 20250401 152600 399617055 2232 2232 2232 2232 0
262 20250401 152500 399617055 2232 2232 2232 2232 0
263 20250401 152400 399617055 2232 2232 2232 2232 0
264 20250401 152300 399617055 2232 2232 2232 2232 0
265 20250401 152200 399617055 2232 2232 2232 2232 0
266 20250401 152100 399617055 2232 2232 2232 2232 0
267 20250401 152000 399617055 2232 2232 2232 2232 0
268 20250401 151900 399617055 2232 2232 2232 2232 89
269 20250401 151800 399418407 2240 2240 2240 2240 50
270 20250401 151700 399306407 2225 2225 2225 2225 2
271 20250401 151600 399301957 2245 2240 2245 2240 1158
272 20250401 151500 396705932 2240 2235 2240 2235 39
273 20250401 151400 396618667 2235 2235 2235 2235 1
274 20250401 151300 396616432 2240 2230 2240 2230 188
275 20250401 151200 396195332 2240 2235 2240 2235 10
276 20250401 151100 396172937 2235 2235 2235 2235 62
277 20250401 151000 396034367 2230 2230 2230 2230 1000
278 20250401 150900 393804367 2230 2230 2230 2230 1502
279 20250401 150800 390454907 2230 2230 2230 2230 0
280 20250401 150700 390454907 2230 2230 2230 2230 35
281 20250401 150600 390376857 2235 2235 2235 2235 0
282 20250401 150500 390376857 2235 2235 2235 2235 284
283 20250401 150400 389742117 2235 2235 2235 2235 44
284 20250401 150300 389643777 2235 2235 2235 2235 0
285 20250401 150200 389643777 2235 2235 2235 2235 251
286 20250401 150100 389082792 2235 2225 2235 2225 98
287 20250401 150000 388863927 2230 2230 2230 2230 0
288 20250401 145900 388863927 2230 2230 2230 2230 0
289 20250401 145800 388863927 2230 2240 2240 2230 498
290 20250401 145700 387750167 2240 2240 2240 2240 10
291 20250401 145600 387727767 2240 2240 2240 2240 1
292 20250401 145500 387725527 2230 2230 2230 2230 50
293 20250401 145400 387614027 2235 2235 2235 2235 309
294 20250401 145300 386923412 2230 2230 2230 2230 1083
295 20250401 145200 384508322 2230 2225 2230 2225 100
296 20250401 145100 384285632 2220 2220 2225 2220 137
297 20250401 145000 383980837 2225 2225 2225 2225 0
298 20250401 144900 383980837 2225 2225 2225 2225 0
299 20250401 144800 383980837 2225 2225 2225 2225 0
300 20250401 144700 383980837 2225 2225 2225 2225 30
301 20250401 144600 383914087 2225 2220 2225 2220 427
302 20250401 144500 382964567 2215 2215 2215 2215 0
303 20250401 144400 382964567 2215 2215 2215 2215 0
304 20250401 144300 382964567 2215 2215 2215 2215 1
305 20250401 144200 382962352 2215 2215 2215 2215 285
306 20250401 144100 382331077 2220 2220 2220 2220 1408
307 20250401 144000 379205317 2220 2220 2220 2220 693
308 20250401 143900 377666857 2215 2215 2215 2215 150
309 20250401 143800 377334607 2220 2220 2220 2220 20
310 20250401 143700 377290207 2210 2215 2215 2210 1074
311 20250401 143600 374912562 2220 2220 2220 2220 314
312 20250401 143500 374215482 2215 2215 2215 2215 0
313 20250401 143400 374215482 2215 2215 2215 2215 113
314 20250401 143300 373965187 2215 2215 2215 2215 187
315 20250401 143200 373550982 2220 2220 2220 2220 0
316 20250401 143100 373550982 2220 2220 2220 2220 0
317 20250401 143000 373550982 2220 2220 2220 2220 50
318 20250401 142900 373439982 2220 2220 2220 2220 396
319 20250401 142800 372560862 2215 2215 2215 2215 0
320 20250401 142700 372560862 2215 2215 2215 2215 148
321 20250401 142600 372233042 2210 2210 2210 2210 768
322 20250401 142500 370535762 2210 2210 2210 2210 110
323 20250401 142400 370292662 2210 2215 2215 2210 133
324 20250401 142300 369998087 2210 2210 2210 2210 0
325 20250401 142200 369998087 2210 2210 2210 2210 0
326 20250401 142100 369998087 2210 2205 2210 2205 101
327 20250401 142000 369775377 2215 2215 2215 2215 248
328 20250401 141900 369226057 2215 2215 2215 2215 0
329 20250401 141800 369226057 2215 2215 2215 2215 0
330 20250401 141700 369226057 2215 2215 2215 2215 66
331 20250401 141600 369079867 2215 2215 2215 2215 91
332 20250401 141500 368878302 2205 2205 2205 2205 0
333 20250401 141400 368878302 2205 2205 2205 2205 108
334 20250401 141300 368640162 2205 2205 2205 2205 0
335 20250401 141200 368640162 2205 2205 2205 2205 11
336 20250401 141100 368615907 2215 2210 2215 2210 347
337 20250401 141000 367848867 2205 2205 2205 2205 0
338 20250401 140900 367848867 2205 2205 2205 2205 10
339 20250401 140800 367826817 2205 2205 2205 2205 0
340 20250401 140700 367826817 2205 2205 2205 2205 20
341 20250401 140600 367782717 2205 2205 2205 2205 0
342 20250401 140500 367782717 2205 2205 2205 2205 0
343 20250401 140400 367782717 2205 2205 2205 2205 0
344 20250401 140300 367782717 2205 2205 2205 2205 0
345 20250401 140200 367782717 2205 2205 2205 2205 0
346 20250401 140100 367782717 2205 2205 2205 2205 40
347 20250401 140000 367694517 2215 2215 2215 2215 0
348 20250401 135900 367694517 2215 2210 2215 2210 255
349 20250401 135800 367130792 2210 2210 2210 2210 12
350 20250401 135700 367104272 2210 2220 2220 2200 1584
351 20250401 135600 363609012 2225 2225 2225 2225 0
352 20250401 135500 363609012 2225 2225 2225 2225 0
353 20250401 135400 363609012 2225 2220 2225 2220 300
354 20250401 135300 362942182 2225 2225 2225 2225 0
355 20250401 135200 362942182 2225 2225 2225 2225 0
356 20250401 135100 362942182 2225 2225 2225 2225 0
357 20250401 135000 362942182 2225 2225 2225 2225 0
358 20250401 134900 362942182 2225 2225 2225 2225 0
359 20250401 134800 362942182 2225 2225 2225 2225 0
360 20250401 134700 362942182 2225 2225 2225 2225 0
361 20250401 134600 362942182 2225 2225 2225 2225 0
362 20250401 134500 362942182 2225 2225 2225 2225 0
363 20250401 134400 362942182 2225 2225 2225 2225 0
364 20250401 134300 362942182 2225 2225 2225 2225 301
365 20250401 134200 362272457 2225 2225 2225 2225 157
366 20250401 134100 361923132 2225 2225 2225 2225 4515
367 20250401 134000 351877257 2225 2225 2225 2225 0
368 20250401 133900 351877257 2225 2220 2225 2220 1464
369 20250401 133800 348626512 2225 2220 2225 2220 123
370 20250401 133700 348353042 2220 2220 2220 2220 0
371 20250401 133600 348353042 2220 2220 2220 2220 0
372 20250401 133500 348353042 2220 2220 2220 2220 0
373 20250401 133400 348353042 2220 2220 2220 2220 0
374 20250401 133300 348353042 2220 2220 2220 2220 0
375 20250401 133200 348353042 2220 2220 2220 2220 0
376 20250401 133100 348353042 2220 2220 2220 2220 0
377 20250401 133000 348353042 2220 2215 2220 2215 352
378 20250401 132900 347571707 2215 2215 2215 2215 41
379 20250401 132800 347480892 2210 2220 2220 2200 35
380 20250401 132700 347403742 2220 2220 2220 2220 0
381 20250401 132600 347403742 2220 2220 2220 2220 0
382 20250401 132500 347403742 2220 2220 2220 2220 0
383 20250401 132400 347403742 2220 2220 2220 2220 0
384 20250401 132300 347403742 2220 2220 2220 2220 0
385 20250401 132200 347403742 2220 2220 2220 2220 0
386 20250401 132100 347403742 2220 2220 2220 2220 0
387 20250401 132000 347403742 2220 2220 2220 2220 22
388 20250401 131900 347354902 2220 2215 2220 2215 1481
389 20250401 131800 344074452 2215 2215 2215 2215 0
390 20250401 131700 344074452 2215 2215 2215 2215 0
391 20250401 131600 344074452 2215 2215 2215 2215 0
392 20250401 131500 344074452 2215 2215 2215 2215 0
393 20250401 131400 344074452 2215 2215 2215 2215 0
394 20250401 131300 344074452 2215 2215 2215 2215 0
395 20250401 131200 344074452 2215 2215 2215 2215 0
396 20250401 131100 344074452 2215 2210 2215 2210 358
397 20250401 131000 343281507 2210 2210 2210 2210 45
398 20250401 130900 343182057 2210 2210 2210 2210 86
399 20250401 130800 342991997 2210 2210 2210 2210 240
400 20250401 130700 342461597 2210 2210 2210 2210 0
401 20250401 130600 342461597 2210 2205 2210 2205 490
402 20250401 130500 341379342 2205 2205 2205 2205 0
403 20250401 130400 341379342 2205 2205 2205 2205 0
404 20250401 130300 341379342 2205 2205 2205 2205 0
405 20250401 130200 341379342 2205 2210 2210 2205 590
406 20250401 130100 340077357 2210 2210 2210 2210 0
407 20250401 130000 340077357 2210 2210 2210 2210 390
408 20250401 125900 339215457 2205 2205 2205 2205 977
409 20250401 125800 337061172 2205 2205 2205 2205 0
410 20250401 125700 337061172 2205 2205 2205 2205 0
411 20250401 125600 337061172 2205 2205 2205 2205 0
412 20250401 125500 337061172 2205 2205 2205 2205 300
413 20250401 125400 336399672 2205 2205 2205 2205 0
414 20250401 125300 336399672 2205 2205 2205 2205 0
415 20250401 125200 336399672 2205 2200 2205 2200 175
416 20250401 125100 336013887 2195 2195 2195 2195 0
417 20250401 125000 336013887 2195 2195 2195 2195 0
418 20250401 124900 336013887 2195 2195 2195 2195 92
419 20250401 124800 335811947 2210 2210 2210 2210 0
420 20250401 124700 335811947 2210 2210 2210 2210 0
421 20250401 124600 335811947 2210 2210 2210 2210 143
422 20250401 124500 335495917 2200 2205 2205 2200 1882
423 20250401 124400 331355512 2210 2210 2210 2210 0
424 20250401 124300 331355512 2210 2210 2210 2210 1
425 20250401 124200 331353302 2210 2210 2210 2210 0
426 20250401 124100 331353302 2210 2210 2210 2210 10
427 20250401 124000 331331202 2210 2210 2210 2210 1122
428 20250401 123900 328851582 2215 2215 2215 2215 72
429 20250401 123800 328692102 2225 2225 2225 2225 0
430 20250401 123700 328692102 2225 2225 2225 2225 18
431 20250401 123600 328652052 2225 2225 2225 2225 368
432 20250401 123500 327833252 2230 2230 2230 2230 0
433 20250401 123400 327833252 2230 2230 2230 2230 0
434 20250401 123300 327833252 2230 2230 2230 2230 0
435 20250401 123200 327833252 2230 2230 2230 2230 0
436 20250401 123100 327833252 2230 2225 2230 2220 954
437 20250401 123000 325708852 2225 2225 2225 2225 10
438 20250401 122900 325686602 2225 2215 2225 2215 1575
439 20250401 122800 322194262 2205 2210 2210 2205 511
440 20250401 122700 321065007 2210 2210 2210 2210 0
441 20250401 122600 321065007 2210 2210 2210 2210 127
442 20250401 122500 320784337 2210 2210 2210 2210 0
443 20250401 122400 320784337 2210 2210 2210 2210 0
444 20250401 122300 320784337 2210 2210 2210 2210 235
445 20250401 122200 320264987 2220 2220 2220 2220 0
446 20250401 122100 320264987 2220 2220 2220 2220 0
447 20250401 122000 320264987 2220 2220 2220 2220 5
448 20250401 121900 320253887 2220 2220 2220 2220 0
449 20250401 121800 320253887 2220 2220 2220 2220 159
450 20250401 121700 319900907 2220 2200 2220 2200 1639
451 20250401 121600 316286837 2200 2215 2215 2200 2230
452 20250401 121500 311363137 2225 2225 2225 2225 23
453 20250401 121400 311311962 2225 2225 2225 2225 200
454 20250401 121300 310866962 2225 2225 2225 2225 0
455 20250401 121200 310866962 2225 2230 2230 2225 1100
456 20250401 121100 308413982 2230 2230 2230 2230 0
457 20250401 121000 308413982 2230 2235 2240 2220 4381
458 20250401 120900 298630232 2235 2205 2235 2205 3765
459 20250401 120800 290265572 2205 2205 2205 2205 67
460 20250401 120700 290117837 2180 2180 2180 2180 0
461 20250401 120600 290117837 2180 2190 2190 2180 46
462 20250401 120500 290017182 2205 2205 2205 2205 765
463 20250401 120400 288330357 2205 2205 2205 2205 0
464 20250401 120300 288330357 2205 2200 2205 2200 900
465 20250401 120200 286346512 2200 2200 2200 2200 100
466 20250401 120100 286126512 2200 2200 2200 2200 0
467 20250401 120000 286126512 2200 2195 2200 2195 32
468 20250401 115900 286056117 2200 2200 2200 2200 0
469 20250401 115800 286056117 2200 2200 2200 2200 20
470 20250401 115700 286012117 2200 2200 2200 2200 708
471 20250401 115600 284454517 2200 2200 2200 2200 11
472 20250401 115500 284430317 2200 2200 2200 2200 0
473 20250401 115400 284430317 2200 2200 2200 2200 2086
474 20250401 115300 279841117 2205 2200 2205 2200 1082
475 20250401 115200 277460712 2200 2200 2200 2200 0
476 20250401 115100 277460712 2200 2205 2215 2200 4386
477 20250401 115000 267794632 2215 2185 2215 2185 2876
478 20250401 114900 261484707 2180 2180 2180 2180 50
479 20250401 114800 261375707 2185 2175 2185 2175 86
480 20250401 114700 261188647 2175 2175 2175 2175 276
481 20250401 114600 260588347 2175 2195 2195 2170 1775
482 20250401 114500 256732557 2200 2200 2200 2200 0
483 20250401 114400 256732557 2200 2205 2205 2200 157
484 20250401 114300 256386927 2215 2200 2215 2200 48
485 20250401 114200 256281312 2210 2210 2210 2210 210
486 20250401 114100 255817212 2210 2205 2210 2205 1204
487 20250401 114000 253157247 2210 2205 2210 2205 500
488 20250401 113900 252053722 2205 2205 2205 2205 1
489 20250401 113800 252051517 2200 2205 2205 2200 647
490 20250401 113700 250624932 2200 2195 2200 2195 537
491 20250401 113600 249443707 2190 2190 2190 2190 0
492 20250401 113500 249443707 2190 2190 2190 2190 182
493 20250401 113400 249045127 2190 2195 2195 2190 668
494 20250401 113300 247579397 2195 2195 2195 2195 95
495 20250401 113200 247370872 2195 2200 2200 2190 24
496 20250401 113100 247318202 2200 2200 2200 2200 18
497 20250401 113000 247278602 2200 2200 2200 2200 215
498 20250401 112900 246805602 2200 2200 2200 2200 6
499 20250401 112800 246792402 2185 2195 2195 2185 934
500 20250401 112700 244742452 2187 2187 2187 2187 141
501 20250401 112600 244434085 2180 2195 2195 2175 9625
502 20250401 112500 223454505 2180 2180 2180 2180 0
503 20250401 112400 223454505 2180 2180 2180 2180 310
504 20250401 112300 222778705 2190 2190 2190 2190 292
505 20250401 112200 222139225 2190 2185 2190 2185 390
506 20250401 112100 221285150 2190 2175 2190 2175 998
507 20250401 112000 219102350 2190 2175 2190 2175 1610
508 20250401 111900 215591545 2160 2190 2190 2160 1575
509 20250401 111800 212179200 2190 2190 2190 2170 881
510 20250401 111700 210265060 2190 2175 2190 2175 148
511 20250401 111600 209943145 2195 2195 2195 2195 0
512 20250401 111500 209943145 2195 2190 2195 2175 3526
513 20250401 111400 202258030 2195 2190 2210 2175 1051
514 20250401 111300 199957045 2210 2235 2235 2150 16511
515 20250401 111200 163797735 2215 2175 2235 2175 18687
516 20250401 111100 122915780 2290 2290 2290 2290 0
517 20250401 111000 122915780 2290 2235 2290 2220 17569
518 20250401 110900 83014370 2220 2165 2245 2155 11145
519 20250401 110800 58442830 2165 2165 2165 2165 0
520 20250401 110700 58442830 2165 2165 2165 2165 0
521 20250401 110600 58442830 2165 2165 2165 2165 0
522 20250401 110500 58442830 2165 2165 2165 2165 0
523 20250401 110400 58442830 2165 2165 2165 2165 0
524 20250401 110300 58442830 2165 2165 2165 2165 15
525 20250401 110200 58410355 2165 2165 2165 2165 0
526 20250401 110100 58410355 2165 2165 2165 2165 228
527 20250401 110000 57916735 2165 2160 2165 2160 758
528 20250401 105900 56278820 2155 2155 2155 2155 32
529 20250401 105800 56209860 2140 2140 2140 2140 0
530 20250401 105700 56209860 2140 2140 2140 2140 2
531 20250401 105600 56205580 2140 2140 2140 2140 0
532 20250401 105500 56205580 2140 2155 2160 2140 622
533 20250401 105400 54865405 2155 2145 2155 2145 525
534 20250401 105300 53736780 2145 2145 2145 2145 0
535 20250401 105200 53736780 2145 2145 2145 2145 1
536 20250401 105100 53734635 2150 2150 2150 2150 500
537 20250401 105000 52659635 2150 2135 2150 2135 737
538 20250401 104900 51078935 2135 2135 2135 2135 0
539 20250401 104800 51078935 2135 2130 2135 2130 1430
540 20250401 104700 48032235 2130 2130 2130 2130 0
541 20250401 104600 48032235 2130 2130 2130 2130 0
542 20250401 104500 48032235 2130 2125 2130 2125 421
543 20250401 104400 47135590 2125 2120 2125 2120 431
544 20250401 104300 46220135 2115 2115 2115 2115 352
545 20250401 104200 45475655 2110 2110 2110 2110 0
546 20250401 104100 45475655 2110 2110 2110 2110 7
547 20250401 104000 45460885 2110 2110 2110 2110 0
548 20250401 103900 45460885 2110 2110 2110 2110 0
549 20250401 103800 45460885 2110 2110 2110 2110 0
550 20250401 103700 45460885 2110 2110 2110 2110 0
551 20250401 103600 45460885 2110 2110 2110 2110 0
552 20250401 103500 45460885 2110 2115 2115 2110 3
553 20250401 103400 45454550 2110 2110 2110 2110 0
554 20250401 103300 45454550 2110 2110 2110 2110 6
555 20250401 103200 45441890 2110 2110 2110 2110 1
556 20250401 103100 45439780 2110 2110 2110 2110 0
557 20250401 103000 45439780 2110 2110 2110 2110 0
558 20250401 102900 45439780 2110 2110 2110 2110 0
559 20250401 102800 45439780 2110 2110 2110 2110 3
560 20250401 102700 45433450 2110 2110 2110 2110 0
561 20250401 102600 45433450 2110 2110 2110 2110 0
562 20250401 102500 45433450 2110 2110 2110 2110 0
563 20250401 102400 45433450 2110 2110 2110 2110 0
564 20250401 102300 45433450 2110 2110 2110 2110 3
565 20250401 102200 45427120 2110 2110 2110 2110 50
566 20250401 102100 45321620 2110 2105 2110 2105 15
567 20250401 102000 45290035 2105 2105 2105 2105 0
568 20250401 101900 45290035 2105 2105 2105 2105 0
569 20250401 101800 45290035 2105 2120 2120 2085 2229
570 20250401 101700 40626910 2115 2115 2115 2115 36
571 20250401 101600 40550770 2120 2120 2120 2120 0
572 20250401 101500 40550770 2120 2120 2120 2120 0
573 20250401 101400 40550770 2120 2120 2120 2120 1
574 20250401 101300 40548650 2120 2120 2120 2120 70
575 20250401 101200 40400250 2115 2115 2115 2115 6
576 20250401 101100 40387560 2110 2110 2110 2110 14
577 20250401 101000 40358020 2110 2110 2110 2110 11
578 20250401 100900 40334810 2105 2105 2105 2105 114
579 20250401 100800 40094840 2105 2105 2105 2105 7
580 20250401 100700 40080105 2100 2100 2100 2100 300
581 20250401 100600 39450105 2105 2105 2105 2105 47
582 20250401 100500 39351170 2090 2110 2110 2090 1764
583 20250401 100400 35651925 2115 2115 2115 2110 1656
584 20250401 100300 32156915 2115 2115 2115 2115 0
585 20250401 100200 32156915 2115 2115 2115 2115 0
586 20250401 100100 32156915 2115 2115 2115 2115 1
587 20250401 100000 32154800 2115 2115 2115 2115 0
588 20250401 095900 32154800 2115 2115 2115 2115 0
589 20250401 095800 32154800 2115 2115 2115 2115 0
590 20250401 095700 32154800 2115 2115 2115 2115 0
591 20250401 095600 32154800 2115 2115 2115 2115 0
592 20250401 095500 32154800 2115 2115 2115 2115 0
593 20250401 095400 32154800 2115 2115 2115 2115 0
594 20250401 095300 32154800 2115 2115 2115 2115 0
595 20250401 095200 32154800 2115 2115 2115 2115 0
596 20250401 095100 32154800 2115 2115 2115 2115 60
597 20250401 095000 32027900 2115 2115 2115 2115 1
598 20250401 094900 32025785 2115 2115 2115 2115 0
599 20250401 094800 32025785 2115 2115 2115 2115 0
600 20250401 094700 32025785 2115 2115 2115 2115 0
601 20250401 094600 32025785 2115 2115 2115 2115 0
602 20250401 094500 32025785 2115 2115 2115 2115 538
603 20250401 094400 30887915 2120 2125 2125 2120 471
604 20250401 094300 29889390 2120 2125 2125 2110 2709
605 20250401 094200 24167090 2140 2140 2140 2140 132
606 20250401 094100 23884610 2140 2140 2140 2140 0
607 20250401 094000 23884610 2140 2140 2140 2140 0
608 20250401 093900 23884610 2140 2140 2140 2140 0
609 20250401 093800 23884610 2140 2140 2140 2140 0
610 20250401 093700 23884610 2140 2140 2140 2140 0
611 20250401 093600 23884610 2140 2125 2140 2125 33
612 20250401 093500 23814015 2145 2145 2145 2145 135
613 20250401 093400 23524440 2145 2145 2145 2145 0
614 20250401 093300 23524440 2145 2145 2145 2145 0
615 20250401 093200 23524440 2145 2145 2145 2145 0
616 20250401 093100 23524440 2145 2145 2145 2145 100
617 20250401 093000 23309940 2150 2145 2150 2145 402
618 20250401 092900 22445645 2145 2125 2145 2125 43
619 20250401 092800 22353555 2125 2125 2125 2125 234
620 20250401 092700 21856305 2125 2125 2125 2125 165
621 20250401 092600 21505680 2150 2150 2150 2150 0
622 20250401 092500 21505680 2150 2150 2150 2150 0
623 20250401 092400 21505680 2150 2130 2150 2125 1510
624 20250401 092300 18286805 2140 2140 2140 2140 0
625 20250401 092200 18286805 2140 2140 2140 2140 938
626 20250401 092100 16279485 2150 2150 2150 2150 0
627 20250401 092000 16279485 2150 2145 2150 2130 448
628 20250401 091900 15317230 2145 2145 2145 2145 0
629 20250401 091800 15317230 2145 2145 2145 2145 317
630 20250401 091700 14637265 2145 2140 2145 2140 297
631 20250401 091600 14000685 2140 2130 2140 2130 1281
632 20250401 091500 11264955 2135 2135 2135 2135 0
633 20250401 091400 11264955 2135 2135 2135 2135 0
634 20250401 091300 11264955 2135 2135 2135 2135 0
635 20250401 091200 11264955 2135 2125 2135 2125 379
636 20250401 091100 10455835 2125 2125 2125 2125 0
637 20250401 091000 10455835 2125 2125 2125 2125 0
638 20250401 090900 10455835 2125 2125 2125 2125 0
639 20250401 090800 10455835 2125 2115 2125 2115 2005
640 20250401 090700 6202350 2115 2115 2115 2115 472
641 20250401 090600 5204070 2110 2105 2110 2105 1486
642 20250401 090500 2073285 2105 2105 2105 2105 129
643 20250401 090400 1801740 2095 2095 2095 2095 50
644 20250401 090300 1696990 2095 2100 2100 2095 150
645 20250401 090200 1382490 2105 2105 2105 2105 0
646 20250401 090100 1382490 2105 2105 2105 2105 0
647 20250401 090000 1382490 2105 2085 2105 2085 658

1
052460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14607936,0,31772260800,0.00
20250327,0,14607936,0,32429617920,0.00
20250326,0,14607936,0,33086975040,0.00
20250325,0,14607936,0,32502657600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14607936 0 31772260800 0.00
3 20250327 0 14607936 0 32429617920 0.00
4 20250326 0 14607936 0 33086975040 0.00
5 20250325 0 14607936 0 32502657600 0.00