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

648
053270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,256750858,2135,2135,2135,2135,732
20250401,194500,256750858,2135,2135,2135,2135,0
20250401,194400,256750858,2135,2135,2135,2135,0
20250401,194300,256750858,2135,2135,2135,2135,0
20250401,194200,256750858,2135,2135,2135,2135,0
20250401,194100,256750858,2135,2135,2135,2135,0
20250401,194000,256750858,2135,2135,2135,2135,0
20250401,193900,256750858,2135,2135,2135,2135,0
20250401,193800,256750858,2135,2135,2135,2135,0
20250401,193700,256750858,2135,2135,2135,2135,0
20250401,193600,256750858,2135,2135,2135,2135,0
20250401,193500,256750858,2135,2135,2135,2135,0
20250401,193400,256750858,2135,2135,2135,2135,0
20250401,193300,256750858,2135,2135,2135,2135,0
20250401,193200,256750858,2135,2135,2135,2135,0
20250401,193100,256750858,2135,2135,2135,2135,0
20250401,193000,256750858,2135,2135,2135,2135,0
20250401,192900,256750858,2135,2135,2135,2135,0
20250401,192800,256750858,2135,2135,2135,2135,0
20250401,192700,256750858,2135,2135,2135,2135,0
20250401,192600,256750858,2135,2135,2135,2135,0
20250401,192500,256750858,2135,2135,2135,2135,0
20250401,192400,256750858,2135,2135,2135,2135,0
20250401,192300,256750858,2135,2135,2135,2135,0
20250401,192200,256750858,2135,2135,2135,2135,0
20250401,192100,256750858,2135,2135,2135,2135,0
20250401,192000,256750858,2135,2135,2135,2135,0
20250401,191900,256750858,2135,2135,2135,2135,0
20250401,191800,256750858,2135,2135,2135,2135,0
20250401,191700,256750858,2135,2135,2135,2135,0
20250401,191600,256750858,2135,2135,2135,2135,732
20250401,191500,256750858,2135,2135,2135,2135,0
20250401,191400,256750858,2135,2135,2135,2135,0
20250401,191300,256750858,2135,2135,2135,2135,0
20250401,191200,256750858,2135,2135,2135,2135,0
20250401,191100,256750858,2135,2135,2135,2135,0
20250401,191000,256750858,2135,2135,2135,2135,0
20250401,190900,256750858,2135,2135,2135,2135,0
20250401,190800,256750858,2135,2135,2135,2135,0
20250401,190700,256750858,2135,2135,2135,2135,0
20250401,190600,256750858,2135,2135,2135,2135,0
20250401,190500,256750858,2135,2135,2135,2135,0
20250401,190400,256750858,2135,2135,2135,2135,0
20250401,190300,256750858,2135,2135,2135,2135,0
20250401,190200,256750858,2135,2135,2135,2135,0
20250401,190100,256750858,2135,2135,2135,2135,0
20250401,190000,256750858,2135,2135,2135,2135,0
20250401,185900,256750858,2135,2135,2135,2135,0
20250401,185800,256750858,2135,2135,2135,2135,0
20250401,185700,256750858,2135,2135,2135,2135,0
20250401,185600,256750858,2135,2135,2135,2135,0
20250401,185500,256750858,2135,2135,2135,2135,0
20250401,185400,256750858,2135,2135,2135,2135,0
20250401,185300,256750858,2135,2135,2135,2135,0
20250401,185200,256750858,2135,2135,2135,2135,0
20250401,185100,256750858,2135,2135,2135,2135,0
20250401,185000,256750858,2135,2135,2135,2135,0
20250401,184900,256750858,2135,2135,2135,2135,0
20250401,184800,256750858,2135,2135,2135,2135,0
20250401,184700,256750858,2135,2135,2135,2135,0
20250401,184600,256750858,2135,2135,2135,2135,732
20250401,184500,256750858,2135,2135,2135,2135,0
20250401,184400,256750858,2135,2135,2135,2135,0
20250401,184300,256750858,2135,2135,2135,2135,0
20250401,184200,256750858,2135,2135,2135,2135,0
20250401,184100,256750858,2135,2135,2135,2135,0
20250401,184000,256750858,2135,2135,2135,2135,0
20250401,183900,256750858,2135,2135,2135,2135,0
20250401,183800,256750858,2135,2135,2135,2135,0
20250401,183700,256750858,2135,2135,2135,2135,0
20250401,183600,256750858,2135,2135,2135,2135,0
20250401,183500,256750858,2135,2135,2135,2135,0
20250401,183400,256750858,2135,2135,2135,2135,0
20250401,183300,256750858,2135,2135,2135,2135,0
20250401,183200,256750858,2135,2135,2135,2135,0
20250401,183100,256750858,2135,2135,2135,2135,0
20250401,183000,256750858,2135,2135,2135,2135,0
20250401,182900,256750858,2135,2135,2135,2135,0
20250401,182800,256750858,2135,2135,2135,2135,0
20250401,182700,256750858,2135,2135,2135,2135,0
20250401,182600,256750858,2135,2135,2135,2135,0
20250401,182500,256750858,2135,2135,2135,2135,0
20250401,182400,256750858,2135,2135,2135,2135,0
20250401,182300,256750858,2135,2135,2135,2135,0
20250401,182200,256750858,2135,2135,2135,2135,0
20250401,182100,256750858,2135,2135,2135,2135,0
20250401,182000,256750858,2135,2135,2135,2135,0
20250401,181900,256750858,2135,2135,2135,2135,0
20250401,181800,256750858,2135,2135,2135,2135,0
20250401,181700,256750858,2135,2135,2135,2135,0
20250401,181600,256750858,2135,2135,2135,2135,732
20250401,181500,256750858,2135,2135,2135,2135,0
20250401,181400,256750858,2135,2135,2135,2135,0
20250401,181300,256750858,2135,2135,2135,2135,0
20250401,181200,256750858,2135,2135,2135,2135,0
20250401,181100,256750858,2135,2135,2135,2135,0
20250401,181000,256750858,2135,2135,2135,2135,0
20250401,180900,256750858,2135,2135,2135,2135,0
20250401,180800,256750858,2135,2135,2135,2135,0
20250401,180700,256750858,2135,2135,2135,2135,0
20250401,180600,256750858,2135,2135,2135,2135,0
20250401,180500,256750858,2135,2135,2135,2135,0
20250401,180400,256750858,2135,2135,2135,2135,0
20250401,180300,256750858,2135,2135,2135,2135,0
20250401,180200,256750858,2135,2135,2135,2135,0
20250401,180100,256750858,2135,2135,2135,2135,0
20250401,180000,256750858,2135,2135,2135,2135,0
20250401,175900,256750858,2135,2135,2135,2135,0
20250401,175800,256750858,2135,2135,2135,2135,0
20250401,175700,256750858,2135,2135,2135,2135,0
20250401,175600,256750858,2135,2135,2135,2135,0
20250401,175500,256750858,2135,2135,2135,2135,0
20250401,175400,256750858,2135,2135,2135,2135,0
20250401,175300,256750858,2135,2135,2135,2135,0
20250401,175200,256750858,2135,2135,2135,2135,0
20250401,175100,256750858,2135,2135,2135,2135,0
20250401,175000,256750858,2135,2135,2135,2135,0
20250401,174900,256750858,2135,2135,2135,2135,0
20250401,174800,256750858,2135,2135,2135,2135,0
20250401,174700,256750858,2135,2135,2135,2135,0
20250401,174600,256750858,2135,2135,2135,2135,732
20250401,174500,256750858,2135,2135,2135,2135,0
20250401,174400,256750858,2135,2135,2135,2135,0
20250401,174300,256750858,2135,2135,2135,2135,0
20250401,174200,256750858,2135,2135,2135,2135,0
20250401,174100,256750858,2135,2135,2135,2135,0
20250401,174000,256750858,2135,2135,2135,2135,0
20250401,173900,256750858,2135,2135,2135,2135,0
20250401,173800,256750858,2135,2135,2135,2135,0
20250401,173700,256750858,2135,2135,2135,2135,0
20250401,173600,256750858,2135,2135,2135,2135,0
20250401,173500,256750858,2135,2135,2135,2135,0
20250401,173400,256750858,2135,2135,2135,2135,0
20250401,173300,256750858,2135,2135,2135,2135,0
20250401,173200,256750858,2135,2135,2135,2135,0
20250401,173100,256750858,2135,2135,2135,2135,0
20250401,173000,256750858,2135,2135,2135,2135,0
20250401,172900,256750858,2135,2135,2135,2135,0
20250401,172800,256750858,2135,2135,2135,2135,0
20250401,172700,256750858,2135,2135,2135,2135,0
20250401,172600,256750858,2135,2135,2135,2135,0
20250401,172500,256750858,2135,2135,2135,2135,0
20250401,172400,256750858,2135,2135,2135,2135,0
20250401,172300,256750858,2135,2135,2135,2135,0
20250401,172200,256750858,2135,2135,2135,2135,0
20250401,172100,256750858,2135,2135,2135,2135,0
20250401,172000,256750858,2135,2135,2135,2135,0
20250401,171900,256750858,2135,2135,2135,2135,0
20250401,171800,256750858,2135,2135,2135,2135,0
20250401,171700,256750858,2135,2135,2135,2135,0
20250401,171600,256750858,2135,2135,2135,2135,732
20250401,171500,256750858,2135,2135,2135,2135,0
20250401,171400,256750858,2135,2135,2135,2135,0
20250401,171300,256750858,2135,2135,2135,2135,0
20250401,171200,256750858,2135,2135,2135,2135,0
20250401,171100,256750858,2135,2135,2135,2135,0
20250401,171000,256750858,2135,2135,2135,2135,0
20250401,170900,256750858,2135,2135,2135,2135,0
20250401,170800,256750858,2135,2135,2135,2135,0
20250401,170700,256750858,2135,2135,2135,2135,0
20250401,170600,256750858,2135,2135,2135,2135,0
20250401,170500,256750858,2135,2135,2135,2135,0
20250401,170400,256750858,2135,2135,2135,2135,0
20250401,170300,256750858,2135,2135,2135,2135,0
20250401,170200,256750858,2135,2135,2135,2135,0
20250401,170100,256750858,2135,2135,2135,2135,0
20250401,170000,256750858,2135,2135,2135,2135,0
20250401,165900,256750858,2135,2135,2135,2135,0
20250401,165800,256750858,2135,2135,2135,2135,0
20250401,165700,256750858,2135,2135,2135,2135,0
20250401,165600,256750858,2135,2135,2135,2135,0
20250401,165500,256750858,2135,2135,2135,2135,0
20250401,165400,256750858,2135,2135,2135,2135,0
20250401,165300,256750858,2135,2135,2135,2135,0
20250401,165200,256750858,2135,2135,2135,2135,0
20250401,165100,256750858,2135,2135,2135,2135,0
20250401,165000,256750858,2135,2135,2135,2135,0
20250401,164900,256750858,2135,2135,2135,2135,0
20250401,164800,256750858,2135,2135,2135,2135,0
20250401,164700,256750858,2135,2135,2135,2135,0
20250401,164600,256750858,2135,2135,2135,2135,732
20250401,164500,256750858,2135,2135,2135,2135,0
20250401,164400,256750858,2135,2135,2135,2135,0
20250401,164300,256750858,2135,2135,2135,2135,0
20250401,164200,256750858,2135,2135,2135,2135,0
20250401,164100,256750858,2135,2135,2135,2135,0
20250401,164000,256750858,2135,2135,2135,2135,0
20250401,163900,256750858,2135,2135,2135,2135,0
20250401,163800,256750858,2135,2135,2135,2135,0
20250401,163700,256750858,2135,2135,2135,2135,0
20250401,163600,256750858,2135,2135,2135,2135,0
20250401,163500,256750858,2135,2135,2135,2135,0
20250401,163400,256750858,2135,2135,2135,2135,0
20250401,163300,256750858,2135,2135,2135,2135,0
20250401,163200,256750858,2135,2135,2135,2135,0
20250401,163100,256750858,2135,2135,2135,2135,0
20250401,163000,256750858,2135,2135,2135,2135,0
20250401,162900,256750858,2135,2135,2135,2135,0
20250401,162800,256750858,2135,2135,2135,2135,0
20250401,162700,256750858,2135,2135,2135,2135,0
20250401,162600,256750858,2135,2135,2135,2135,0
20250401,162500,256750858,2135,2135,2135,2135,0
20250401,162400,256750858,2135,2135,2135,2135,0
20250401,162300,256750858,2135,2135,2135,2135,0
20250401,162200,256750858,2135,2135,2135,2135,0
20250401,162100,256750858,2135,2135,2135,2135,0
20250401,162000,256750858,2135,2135,2135,2135,0
20250401,161900,256750858,2135,2135,2135,2135,0
20250401,161800,256750858,2135,2135,2135,2135,0
20250401,161700,256750858,2135,2135,2135,2135,0
20250401,161600,256750858,2135,2135,2135,2135,732
20250401,161500,256750858,2135,2135,2135,2135,0
20250401,161400,256750858,2135,2135,2135,2135,0
20250401,161300,256750858,2135,2135,2135,2135,0
20250401,161200,256750858,2135,2135,2135,2135,0
20250401,161100,256750858,2135,2135,2135,2135,0
20250401,161000,256750858,2135,2135,2135,2135,0
20250401,160900,256750858,2135,2135,2135,2135,0
20250401,160800,256750858,2135,2135,2135,2135,0
20250401,160700,256750858,2135,2135,2135,2135,0
20250401,160600,256750858,2135,2135,2135,2135,0
20250401,160500,256750858,2135,2135,2135,2135,0
20250401,160400,256750858,2135,2135,2135,2135,0
20250401,160300,256750858,2135,2135,2135,2135,0
20250401,160200,256750858,2135,2135,2135,2135,0
20250401,160100,256750858,2135,2135,2135,2135,0
20250401,160000,256750858,2135,2135,2135,2135,0
20250401,155900,256750858,2135,2135,2135,2135,0
20250401,155800,256750858,2135,2135,2135,2135,0
20250401,155700,256750858,2135,2135,2135,2135,0
20250401,155600,256750858,2135,2135,2135,2135,0
20250401,155500,256750858,2135,2135,2135,2135,0
20250401,155400,256750858,2135,2135,2135,2135,0
20250401,155300,256750858,2135,2135,2135,2135,0
20250401,155200,256750858,2135,2135,2135,2135,0
20250401,155100,256750858,2135,2135,2135,2135,0
20250401,155000,256750858,2135,2135,2135,2135,0
20250401,154900,256750858,2135,2135,2135,2135,0
20250401,154800,256750858,2135,2135,2135,2135,0
20250401,154700,256750858,2135,2135,2135,2135,0
20250401,154600,256750858,2135,2135,2135,2135,732
20250401,154500,256750858,2135,2135,2135,2135,0
20250401,154400,256750858,2135,2135,2135,2135,0
20250401,154300,256750858,2135,2135,2135,2135,0
20250401,154200,256750858,2135,2135,2135,2135,0
20250401,154100,256750858,2135,2135,2135,2135,0
20250401,154000,256750858,2135,2135,2135,2135,0
20250401,153900,256750858,2135,2135,2135,2135,0
20250401,153800,256750858,2135,2135,2135,2135,0
20250401,153700,256750858,2135,2135,2135,2135,0
20250401,153600,256750858,2135,2135,2135,2135,0
20250401,153500,256750858,2135,2135,2135,2135,0
20250401,153400,256750858,2135,2135,2135,2135,0
20250401,153300,256750858,2135,2135,2135,2135,0
20250401,153200,256750858,2135,2135,2135,2135,0
20250401,153100,256750858,2135,2135,2135,2135,0
20250401,153000,256750858,2135,2135,2135,2135,732
20250401,152900,255188038,2130,2130,2130,2130,0
20250401,152800,255188038,2130,2130,2130,2130,0
20250401,152700,255188038,2130,2130,2130,2130,0
20250401,152600,255188038,2130,2130,2130,2130,0
20250401,152500,255188038,2130,2130,2130,2130,0
20250401,152400,255188038,2130,2130,2130,2130,0
20250401,152300,255188038,2130,2130,2130,2130,0
20250401,152200,255188038,2130,2130,2130,2130,0
20250401,152100,255188038,2130,2130,2130,2130,0
20250401,152000,255188038,2130,2130,2130,2130,0
20250401,151900,255188038,2130,2125,2130,2125,373
20250401,151800,254395323,2130,2130,2130,2130,12
20250401,151700,254369763,2130,2130,2130,2130,0
20250401,151600,254369763,2130,2130,2130,2130,0
20250401,151500,254369763,2130,2130,2130,2130,0
20250401,151400,254369763,2130,2130,2130,2130,0
20250401,151300,254369763,2130,2130,2130,2130,20
20250401,151200,254327163,2130,2130,2130,2130,0
20250401,151100,254327163,2130,2130,2130,2130,80
20250401,151000,254156763,2130,2130,2130,2130,0
20250401,150900,254156763,2130,2130,2130,2130,5
20250401,150800,254146113,2130,2130,2130,2130,260
20250401,150700,253592313,2130,2130,2130,2130,0
20250401,150600,253592313,2130,2130,2130,2130,0
20250401,150500,253592313,2130,2130,2130,2130,163
20250401,150400,253245123,2135,2135,2135,2135,3
20250401,150300,253238718,2130,2130,2130,2130,327
20250401,150200,252542208,2130,2130,2130,2130,32
20250401,150100,252474048,2125,2125,2125,2125,50
20250401,150000,252367798,2115,2130,2130,2110,782
20250401,145900,250712438,2130,2135,2135,2130,132
20250401,145800,250430658,2135,2135,2135,2135,0
20250401,145700,250430658,2135,2135,2135,2135,0
20250401,145600,250430658,2135,2135,2135,2135,10
20250401,145500,250409308,2125,2125,2125,2125,0
20250401,145400,250409308,2125,2125,2125,2125,0
20250401,145300,250409308,2125,2125,2125,2125,669
20250401,145200,248987683,2135,2135,2135,2135,0
20250401,145100,248987683,2135,2135,2135,2135,0
20250401,145000,248987683,2135,2135,2135,2135,2
20250401,144900,248983413,2135,2130,2135,2130,6
20250401,144800,248970618,2125,2135,2135,2125,4
20250401,144700,248962098,2125,2125,2125,2125,187
20250401,144600,248564723,2125,2120,2125,2115,716
20250401,144500,247048278,2135,2135,2135,2135,462
20250401,144400,246061908,2120,2120,2120,2120,1000
20250401,144300,243941908,2125,2125,2125,2125,995
20250401,144200,241827533,2130,2130,2130,2130,0
20250401,144100,241827533,2130,2130,2130,2130,5
20250401,144000,241816883,2125,2130,2130,2125,240
20250401,143900,241306868,2115,2130,2130,2110,672
20250401,143800,239885863,2135,2135,2135,2135,0
20250401,143700,239885863,2135,2135,2135,2135,1
20250401,143600,239883728,2120,2120,2120,2120,0
20250401,143500,239883728,2120,2120,2120,2120,0
20250401,143400,239883728,2120,2120,2120,2120,0
20250401,143300,239883728,2120,2120,2120,2120,0
20250401,143200,239883728,2120,2130,2130,2120,669
20250401,143100,238462883,2130,2130,2130,2130,20
20250401,143000,238420283,2135,2140,2140,2135,285
20250401,142900,237811558,2140,2135,2142,2135,3722
20250401,142800,229844847,2130,2125,2130,2125,6021
20250401,142700,217036187,2120,2120,2120,2120,0
20250401,142600,217036187,2120,2120,2120,2120,424
20250401,142500,216137307,2115,2120,2120,2115,679
20250401,142400,214701172,2120,2120,2120,2120,0
20250401,142300,214701172,2120,2120,2120,2120,0
20250401,142200,214701172,2120,2120,2120,2120,0
20250401,142100,214701172,2120,2120,2120,2120,0
20250401,142000,214701172,2120,2120,2120,2120,0
20250401,141900,214701172,2120,2120,2120,2120,179
20250401,141800,214321692,2112,2112,2112,2112,719
20250401,141700,212803164,2112,2112,2112,2112,0
20250401,141600,212803164,2112,2112,2112,2112,0
20250401,141500,212803164,2112,2112,2112,2112,50
20250401,141400,212697564,2115,2110,2115,2110,561
20250401,141300,211511299,2105,2105,2105,2105,0
20250401,141200,211511299,2105,2110,2110,2105,167
20250401,141100,211159414,2105,2105,2105,2105,798
20250401,141000,209479624,2110,2110,2110,2110,0
20250401,140900,209479624,2110,2110,2110,2110,0
20250401,140800,209479624,2110,2110,2110,2110,0
20250401,140700,209479624,2110,2110,2110,2110,0
20250401,140600,209479624,2110,2110,2110,2110,0
20250401,140500,209479624,2110,2110,2110,2110,10
20250401,140400,209458524,2110,2115,2120,2090,1769
20250401,140300,205746699,2105,2105,2105,2105,0
20250401,140200,205746699,2105,2105,2105,2105,0
20250401,140100,205746699,2105,2105,2105,2105,8
20250401,140000,205729859,2120,2120,2120,2120,0
20250401,135900,205729859,2120,2120,2120,2120,0
20250401,135800,205729859,2120,2120,2120,2120,0
20250401,135700,205729859,2120,2110,2120,2100,704
20250401,135600,204248064,2105,2105,2105,2105,0
20250401,135500,204248064,2105,2105,2105,2105,0
20250401,135400,204248064,2105,2105,2105,2105,123
20250401,135300,203989149,2110,2110,2110,2110,61
20250401,135200,203860439,2110,2110,2110,2110,100
20250401,135100,203649439,2105,2105,2105,2105,0
20250401,135000,203649439,2105,2105,2105,2105,0
20250401,134900,203649439,2105,2105,2105,2105,0
20250401,134800,203649439,2105,2105,2105,2105,0
20250401,134700,203649439,2105,2105,2105,2105,0
20250401,134600,203649439,2105,2105,2105,2105,0
20250401,134500,203649439,2105,2105,2105,2105,0
20250401,134400,203649439,2105,2105,2105,2105,425
20250401,134300,202754814,2105,2105,2105,2105,0
20250401,134200,202754814,2105,2105,2105,2105,0
20250401,134100,202754814,2105,2105,2105,2105,0
20250401,134000,202754814,2105,2105,2105,2105,238
20250401,133900,202253824,2105,2105,2105,2105,0
20250401,133800,202253824,2105,2105,2105,2105,330
20250401,133700,201559174,2100,2110,2110,2100,900
20250401,133600,199665284,2110,2110,2110,2110,0
20250401,133500,199665284,2110,2110,2110,2110,0
20250401,133400,199665284,2110,2110,2110,2110,0
20250401,133300,199665284,2110,2110,2110,2110,0
20250401,133200,199665284,2110,2110,2110,2110,0
20250401,133100,199665284,2110,2110,2110,2110,0
20250401,133000,199665284,2110,2110,2110,2110,286
20250401,132900,199061824,2110,2110,2110,2110,0
20250401,132800,199061824,2110,2115,2115,2110,500
20250401,132700,198006574,2115,2115,2115,2115,0
20250401,132600,198006574,2115,2115,2115,2115,0
20250401,132500,198006574,2115,2115,2115,2115,0
20250401,132400,198006574,2115,2115,2115,2115,0
20250401,132300,198006574,2115,2115,2115,2115,0
20250401,132200,198006574,2115,2115,2115,2115,0
20250401,132100,198006574,2115,2115,2115,2115,0
20250401,132000,198006574,2115,2115,2115,2115,130
20250401,131900,197731624,2115,2115,2115,2115,0
20250401,131800,197731624,2115,2115,2115,2115,0
20250401,131700,197731624,2115,2115,2115,2115,0
20250401,131600,197731624,2115,2115,2115,2115,1
20250401,131500,197729509,2105,2105,2105,2105,0
20250401,131400,197729509,2105,2105,2105,2105,0
20250401,131300,197729509,2105,2105,2105,2105,0
20250401,131200,197729509,2105,2105,2105,2105,0
20250401,131100,197729509,2105,2105,2105,2105,0
20250401,131000,197729509,2105,2105,2105,2105,800
20250401,130900,196045509,2105,2105,2105,2105,0
20250401,130800,196045509,2105,2105,2105,2105,0
20250401,130700,196045509,2105,2105,2105,2105,0
20250401,130600,196045509,2105,2110,2110,2105,351
20250401,130500,195304994,2110,2110,2110,2110,0
20250401,130400,195304994,2110,2110,2110,2110,0
20250401,130300,195304994,2110,2110,2110,2110,0
20250401,130200,195304994,2110,2110,2110,2110,159
20250401,130100,194969504,2125,2125,2125,2125,0
20250401,130000,194969504,2125,2125,2125,2125,0
20250401,125900,194969504,2125,2125,2125,2125,0
20250401,125800,194969504,2125,2105,2125,2105,3
20250401,125700,194963149,2125,2125,2125,2125,0
20250401,125600,194963149,2125,2125,2125,2125,0
20250401,125500,194963149,2125,2125,2125,2125,0
20250401,125400,194963149,2125,2125,2125,2125,0
20250401,125300,194963149,2125,2125,2125,2125,0
20250401,125200,194963149,2125,2125,2125,2125,1
20250401,125100,194961024,2105,2105,2105,2105,0
20250401,125000,194961024,2105,2105,2105,2105,0
20250401,124900,194961024,2105,2105,2105,2105,0
20250401,124800,194961024,2105,2110,2110,2105,318
20250401,124700,194290229,2115,2115,2115,2115,453
20250401,124600,193332134,2115,2115,2115,2115,0
20250401,124500,193332134,2115,2115,2115,2115,20
20250401,124400,193289834,2125,2125,2125,2125,0
20250401,124300,193289834,2125,2120,2125,2120,1718
20250401,124200,189647584,2120,2120,2120,2120,0
20250401,124100,189647584,2120,2120,2120,2120,1
20250401,124000,189645464,2120,2120,2120,2120,0
20250401,123900,189645464,2120,2120,2120,2120,55
20250401,123800,189528864,2120,2120,2120,2120,50
20250401,123700,189422864,2125,2125,2125,2125,6
20250401,123600,189410114,2125,2125,2125,2125,9
20250401,123500,189390989,2125,2125,2125,2125,22
20250401,123400,189344239,2120,2120,2120,2120,145
20250401,123300,189036839,2125,2125,2125,2125,40
20250401,123200,188951839,2125,2125,2125,2125,0
20250401,123100,188951839,2125,2125,2125,2125,0
20250401,123000,188951839,2125,2125,2125,2125,0
20250401,122900,188951839,2125,2125,2125,2125,0
20250401,122800,188951839,2125,2125,2125,2125,223
20250401,122700,188477964,2125,2125,2125,2125,0
20250401,122600,188477964,2125,2125,2125,2125,0
20250401,122500,188477964,2125,2125,2125,2125,0
20250401,122400,188477964,2125,2125,2125,2125,0
20250401,122300,188477964,2125,2125,2125,2125,1
20250401,122200,188475839,2125,2125,2125,2125,0
20250401,122100,188475839,2125,2125,2125,2125,310
20250401,122000,187817089,2125,2125,2125,2125,0
20250401,121900,187817089,2125,2125,2125,2125,773
20250401,121800,186174464,2125,2125,2125,2125,47
20250401,121700,186074589,2120,2120,2120,2120,199
20250401,121600,185652709,2115,2115,2115,2115,520
20250401,121500,184552909,2115,2115,2115,2115,12
20250401,121400,184527529,2115,2115,2115,2115,0
20250401,121300,184527529,2115,2120,2120,2115,500
20250401,121200,183468274,2120,2120,2120,2120,10
20250401,121100,183447074,2125,2125,2125,2125,0
20250401,121000,183447074,2125,2125,2125,2125,0
20250401,120900,183447074,2125,2125,2125,2125,0
20250401,120800,183447074,2125,2125,2125,2125,0
20250401,120700,183447074,2125,2125,2125,2125,0
20250401,120600,183447074,2125,2125,2125,2125,58
20250401,120500,183323824,2120,2120,2120,2120,50
20250401,120400,183217824,2130,2130,2130,2130,2
20250401,120300,183213564,2130,2125,2130,2125,419
20250401,120200,182323179,2115,2115,2115,2115,0
20250401,120100,182323179,2115,2115,2115,2115,14
20250401,120000,182293569,2115,2115,2115,2115,50
20250401,115900,182187819,2135,2135,2135,2135,0
20250401,115800,182187819,2135,2120,2135,2120,10
20250401,115700,182166559,2115,2115,2115,2115,607
20250401,115600,180882754,2115,2115,2115,2112,2893
20250401,115500,174765880,2100,2100,2100,2100,0
20250401,115400,174765880,2100,2100,2105,2100,3137
20250401,115300,168177985,2105,2110,2110,2105,1461
20250401,115200,165101090,2125,2115,2125,2110,248
20250401,115100,164577630,2125,2125,2125,2125,2
20250401,115000,164573380,2115,2130,2130,2115,2417
20250401,114900,159450755,2130,2125,2135,2125,2024
20250401,114800,155139630,2135,2135,2135,2135,0
20250401,114700,155139630,2135,2140,2140,2135,503
20250401,114600,154063220,2130,2120,2135,2120,3204
20250401,114500,147234995,2120,2130,2130,2120,103
20250401,114400,147016625,2120,2120,2120,2120,0
20250401,114300,147016625,2120,2125,2125,2120,1000
20250401,114200,144893025,2135,2135,2135,2135,0
20250401,114100,144893025,2135,2135,2135,2135,10
20250401,114000,144871675,2135,2135,2135,2125,667
20250401,113900,143454200,2140,2137,2140,2135,1767
20250401,113800,139681005,2135,2130,2135,2130,2203
20250401,113700,134978610,2135,2130,2135,2130,33
20250401,113600,134908305,2130,2130,2130,2130,77
20250401,113500,134744295,2130,2115,2135,2115,3096
20250401,113400,128160385,2115,2120,2120,2115,1010
20250401,113300,126024185,2120,2120,2120,2120,0
20250401,113200,126024185,2120,2120,2120,2120,0
20250401,113100,126024185,2120,2120,2120,2120,0
20250401,113000,126024185,2120,2120,2120,2120,5
20250401,112900,126013585,2115,2115,2115,2115,0
20250401,112800,126013585,2115,2115,2115,2115,0
20250401,112700,126013585,2115,2115,2115,2115,97
20250401,112600,125808430,2115,2105,2115,2105,1679
20250401,112500,122266040,2110,2110,2110,2110,150
20250401,112400,121949540,2115,2115,2115,2115,0
20250401,112300,121949540,2115,2115,2115,2115,0
20250401,112200,121949540,2115,2115,2115,2115,10
20250401,112100,121928390,2110,2110,2110,2110,160
20250401,112000,121590790,2105,2105,2105,2105,63
20250401,111900,121458175,2105,2105,2105,2105,0
20250401,111800,121458175,2105,2105,2105,2105,1
20250401,111700,121456070,2110,2110,2110,2110,10
20250401,111600,121434970,2105,2105,2105,2105,4000
20250401,111500,113014970,2110,2115,2115,2110,379
20250401,111400,112214535,2115,2115,2115,2115,4
20250401,111300,112206075,2115,2115,2115,2115,0
20250401,111200,112206075,2115,2115,2115,2115,278
20250401,111100,111618105,2115,2110,2115,2110,1259
20250401,111000,108957510,2110,2115,2115,2110,648
20250401,110900,107587335,2120,2110,2120,2105,1003
20250401,110800,105466645,2110,2110,2110,2110,73
20250401,110700,105312615,2110,2110,2110,2110,0
20250401,110600,105312615,2110,2110,2110,2110,0
20250401,110500,105312615,2110,2110,2110,2110,44
20250401,110400,105219775,2110,2105,2110,2105,60
20250401,110300,105093300,2105,2105,2105,2105,100
20250401,110200,104882800,2110,2105,2110,2105,110
20250401,110100,104651200,2105,2100,2105,2100,1085
20250401,110000,102368670,2100,2090,2100,2090,2309
20250401,105900,97527115,2090,2090,2090,2090,10
20250401,105800,97506215,2075,2075,2075,2075,0
20250401,105700,97506215,2075,2080,2080,2075,59
20250401,105600,97383665,2070,2070,2070,2070,100
20250401,105500,97176665,2070,2070,2070,2070,0
20250401,105400,97176665,2070,2070,2070,2070,0
20250401,105300,97176665,2070,2070,2070,2070,0
20250401,105200,97176665,2070,2070,2070,2070,1360
20250401,105100,94361465,2080,2080,2080,2080,0
20250401,105000,94361465,2080,2085,2085,2080,45
20250401,104900,94267775,2085,2085,2085,2085,32
20250401,104800,94201055,2080,2075,2080,2075,1104
20250401,104700,91910000,2070,2070,2070,2070,0
20250401,104600,91910000,2070,2070,2070,2070,0
20250401,104500,91910000,2070,2065,2070,2065,1868
20250401,104400,88047190,2065,2065,2065,2065,1652
20250401,104300,84635810,2065,2065,2065,2065,0
20250401,104200,84635810,2065,2060,2065,2060,900
20250401,104100,82781085,2055,2055,2055,2055,0
20250401,104000,82781085,2055,2055,2055,2055,500
20250401,103900,81753585,2060,2060,2060,2060,174
20250401,103800,81395145,2060,2060,2060,2060,0
20250401,103700,81395145,2060,2060,2060,2060,0
20250401,103600,81395145,2060,2060,2060,2060,100
20250401,103500,81189145,2060,2060,2060,2060,0
20250401,103400,81189145,2060,2060,2060,2060,0
20250401,103300,81189145,2060,2060,2060,2060,328
20250401,103200,80513465,2060,2060,2060,2060,55
20250401,103100,80400165,2060,2060,2060,2060,0
20250401,103000,80400165,2060,2060,2060,2060,0
20250401,102900,80400165,2060,2060,2060,2060,0
20250401,102800,80400165,2060,2060,2060,2060,275
20250401,102700,79833665,2065,2065,2065,2065,0
20250401,102600,79833665,2065,2065,2065,2065,0
20250401,102500,79833665,2065,2065,2065,2065,0
20250401,102400,79833665,2065,2065,2065,2065,0
20250401,102300,79833665,2065,2065,2065,2065,0
20250401,102200,79833665,2065,2070,2070,2065,2
20250401,102100,79829530,2070,2070,2070,2070,582
20250401,102000,78624790,2070,2070,2070,2070,0
20250401,101900,78624790,2070,2070,2070,2070,0
20250401,101800,78624790,2070,2070,2070,2070,0
20250401,101700,78624790,2070,2070,2070,2070,10
20250401,101600,78604090,2070,2070,2070,2070,0
20250401,101500,78604090,2070,2070,2070,2070,1
20250401,101400,78602020,2070,2070,2070,2070,502
20250401,101300,77562880,2070,2070,2070,2070,0
20250401,101200,77562880,2070,2065,2070,2060,1892
20250401,101100,73656780,2065,2060,2065,2060,1911
20250401,101000,69719965,2060,2050,2060,2050,31
20250401,100900,69656315,2055,2055,2055,2055,1000
20250401,100800,67601315,2055,2055,2055,2055,200
20250401,100700,67190315,2060,2060,2060,2060,1
20250401,100600,67188255,2055,2055,2055,2055,100
20250401,100500,66982755,2060,2060,2060,2060,6
20250401,100400,66970395,2060,2060,2060,2060,105
20250401,100300,66754095,2060,2060,2060,2060,0
20250401,100200,66754095,2060,2060,2060,2060,2
20250401,100100,66749975,2055,2055,2055,2055,0
20250401,100000,66749975,2055,2055,2055,2055,0
20250401,095900,66749975,2055,2055,2055,2055,0
20250401,095800,66749975,2055,2055,2055,2055,0
20250401,095700,66749975,2055,2055,2055,2055,0
20250401,095600,66749975,2055,2055,2055,2055,0
20250401,095500,66749975,2055,2055,2055,2055,0
20250401,095400,66749975,2055,2055,2055,2055,0
20250401,095300,66749975,2055,2055,2055,2055,0
20250401,095200,66749975,2055,2055,2055,2055,3
20250401,095100,66743810,2055,2055,2055,2055,0
20250401,095000,66743810,2055,2055,2055,2055,0
20250401,094900,66743810,2055,2055,2055,2055,0
20250401,094800,66743810,2055,2050,2055,2050,1227
20250401,094700,64222425,2050,2050,2050,2050,5
20250401,094600,64212175,2050,2050,2050,2050,5
20250401,094500,64201925,2045,2045,2045,2045,0
20250401,094400,64201925,2045,2045,2045,2045,0
20250401,094300,64201925,2045,2045,2045,2045,0
20250401,094200,64201925,2045,2045,2045,2045,0
20250401,094100,64201925,2045,2045,2045,2045,0
20250401,094000,64201925,2045,2045,2045,2045,0
20250401,093900,64201925,2045,2045,2045,2045,0
20250401,093800,64201925,2045,2045,2045,2045,0
20250401,093700,64201925,2045,2045,2045,2045,0
20250401,093600,64201925,2045,2050,2050,2045,3025
20250401,093500,58008115,2050,2050,2050,2050,288
20250401,093400,57417715,2050,2050,2050,2050,0
20250401,093300,57417715,2050,2050,2050,2050,100
20250401,093200,57212715,2055,2055,2055,2055,487
20250401,093100,56211930,2055,2055,2055,2055,777
20250401,093000,54615195,2055,2055,2055,2055,0
20250401,092900,54615195,2055,2055,2055,2055,8
20250401,092800,54598755,2065,2055,2065,2055,1549
20250401,092700,51409550,2050,2050,2050,2050,496
20250401,092600,50392750,2050,2050,2050,2050,128
20250401,092500,50130350,2055,2055,2055,2055,109
20250401,092400,49906355,2050,2055,2055,2050,8717
20250401,092300,31993425,2055,2055,2055,2055,32
20250401,092200,31927665,2055,2055,2055,2055,0
20250401,092100,31927665,2055,2065,2065,2055,204
20250401,092000,31506955,2065,2065,2065,2065,16
20250401,091900,31473915,2065,2070,2070,2065,550
20250401,091800,30337670,2070,2070,2070,2070,0
20250401,091700,30337670,2070,2070,2070,2070,280
20250401,091600,29758070,2075,2075,2075,2075,0
20250401,091500,29758070,2075,2065,2075,2065,862
20250401,091400,27974205,2065,2065,2065,2065,1200
20250401,091300,25496205,2070,2070,2070,2070,51
20250401,091200,25390635,2070,2070,2070,2070,105
20250401,091100,25173285,2070,2060,2070,2060,1166
20250401,091000,22768320,2055,2055,2055,2055,1
20250401,090900,22766265,2055,2050,2055,2050,1382
20250401,090800,19926260,2055,2055,2055,2055,200
20250401,090700,19515260,2050,2045,2050,2045,2024
20250401,090600,15371060,2045,2040,2045,2040,582
20250401,090500,14180875,2045,2045,2045,2045,981
20250401,090400,12174730,2045,2040,2045,2035,1307
20250401,090300,9511525,2045,2045,2045,2045,2
20250401,090200,9507435,2045,2045,2045,2045,216
20250401,090100,9065715,2055,2055,2055,2055,603
20250401,090000,7826550,2050,2020,2050,2020,3861
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 256750858 2135 2135 2135 2135 732
3 20250401 194500 256750858 2135 2135 2135 2135 0
4 20250401 194400 256750858 2135 2135 2135 2135 0
5 20250401 194300 256750858 2135 2135 2135 2135 0
6 20250401 194200 256750858 2135 2135 2135 2135 0
7 20250401 194100 256750858 2135 2135 2135 2135 0
8 20250401 194000 256750858 2135 2135 2135 2135 0
9 20250401 193900 256750858 2135 2135 2135 2135 0
10 20250401 193800 256750858 2135 2135 2135 2135 0
11 20250401 193700 256750858 2135 2135 2135 2135 0
12 20250401 193600 256750858 2135 2135 2135 2135 0
13 20250401 193500 256750858 2135 2135 2135 2135 0
14 20250401 193400 256750858 2135 2135 2135 2135 0
15 20250401 193300 256750858 2135 2135 2135 2135 0
16 20250401 193200 256750858 2135 2135 2135 2135 0
17 20250401 193100 256750858 2135 2135 2135 2135 0
18 20250401 193000 256750858 2135 2135 2135 2135 0
19 20250401 192900 256750858 2135 2135 2135 2135 0
20 20250401 192800 256750858 2135 2135 2135 2135 0
21 20250401 192700 256750858 2135 2135 2135 2135 0
22 20250401 192600 256750858 2135 2135 2135 2135 0
23 20250401 192500 256750858 2135 2135 2135 2135 0
24 20250401 192400 256750858 2135 2135 2135 2135 0
25 20250401 192300 256750858 2135 2135 2135 2135 0
26 20250401 192200 256750858 2135 2135 2135 2135 0
27 20250401 192100 256750858 2135 2135 2135 2135 0
28 20250401 192000 256750858 2135 2135 2135 2135 0
29 20250401 191900 256750858 2135 2135 2135 2135 0
30 20250401 191800 256750858 2135 2135 2135 2135 0
31 20250401 191700 256750858 2135 2135 2135 2135 0
32 20250401 191600 256750858 2135 2135 2135 2135 732
33 20250401 191500 256750858 2135 2135 2135 2135 0
34 20250401 191400 256750858 2135 2135 2135 2135 0
35 20250401 191300 256750858 2135 2135 2135 2135 0
36 20250401 191200 256750858 2135 2135 2135 2135 0
37 20250401 191100 256750858 2135 2135 2135 2135 0
38 20250401 191000 256750858 2135 2135 2135 2135 0
39 20250401 190900 256750858 2135 2135 2135 2135 0
40 20250401 190800 256750858 2135 2135 2135 2135 0
41 20250401 190700 256750858 2135 2135 2135 2135 0
42 20250401 190600 256750858 2135 2135 2135 2135 0
43 20250401 190500 256750858 2135 2135 2135 2135 0
44 20250401 190400 256750858 2135 2135 2135 2135 0
45 20250401 190300 256750858 2135 2135 2135 2135 0
46 20250401 190200 256750858 2135 2135 2135 2135 0
47 20250401 190100 256750858 2135 2135 2135 2135 0
48 20250401 190000 256750858 2135 2135 2135 2135 0
49 20250401 185900 256750858 2135 2135 2135 2135 0
50 20250401 185800 256750858 2135 2135 2135 2135 0
51 20250401 185700 256750858 2135 2135 2135 2135 0
52 20250401 185600 256750858 2135 2135 2135 2135 0
53 20250401 185500 256750858 2135 2135 2135 2135 0
54 20250401 185400 256750858 2135 2135 2135 2135 0
55 20250401 185300 256750858 2135 2135 2135 2135 0
56 20250401 185200 256750858 2135 2135 2135 2135 0
57 20250401 185100 256750858 2135 2135 2135 2135 0
58 20250401 185000 256750858 2135 2135 2135 2135 0
59 20250401 184900 256750858 2135 2135 2135 2135 0
60 20250401 184800 256750858 2135 2135 2135 2135 0
61 20250401 184700 256750858 2135 2135 2135 2135 0
62 20250401 184600 256750858 2135 2135 2135 2135 732
63 20250401 184500 256750858 2135 2135 2135 2135 0
64 20250401 184400 256750858 2135 2135 2135 2135 0
65 20250401 184300 256750858 2135 2135 2135 2135 0
66 20250401 184200 256750858 2135 2135 2135 2135 0
67 20250401 184100 256750858 2135 2135 2135 2135 0
68 20250401 184000 256750858 2135 2135 2135 2135 0
69 20250401 183900 256750858 2135 2135 2135 2135 0
70 20250401 183800 256750858 2135 2135 2135 2135 0
71 20250401 183700 256750858 2135 2135 2135 2135 0
72 20250401 183600 256750858 2135 2135 2135 2135 0
73 20250401 183500 256750858 2135 2135 2135 2135 0
74 20250401 183400 256750858 2135 2135 2135 2135 0
75 20250401 183300 256750858 2135 2135 2135 2135 0
76 20250401 183200 256750858 2135 2135 2135 2135 0
77 20250401 183100 256750858 2135 2135 2135 2135 0
78 20250401 183000 256750858 2135 2135 2135 2135 0
79 20250401 182900 256750858 2135 2135 2135 2135 0
80 20250401 182800 256750858 2135 2135 2135 2135 0
81 20250401 182700 256750858 2135 2135 2135 2135 0
82 20250401 182600 256750858 2135 2135 2135 2135 0
83 20250401 182500 256750858 2135 2135 2135 2135 0
84 20250401 182400 256750858 2135 2135 2135 2135 0
85 20250401 182300 256750858 2135 2135 2135 2135 0
86 20250401 182200 256750858 2135 2135 2135 2135 0
87 20250401 182100 256750858 2135 2135 2135 2135 0
88 20250401 182000 256750858 2135 2135 2135 2135 0
89 20250401 181900 256750858 2135 2135 2135 2135 0
90 20250401 181800 256750858 2135 2135 2135 2135 0
91 20250401 181700 256750858 2135 2135 2135 2135 0
92 20250401 181600 256750858 2135 2135 2135 2135 732
93 20250401 181500 256750858 2135 2135 2135 2135 0
94 20250401 181400 256750858 2135 2135 2135 2135 0
95 20250401 181300 256750858 2135 2135 2135 2135 0
96 20250401 181200 256750858 2135 2135 2135 2135 0
97 20250401 181100 256750858 2135 2135 2135 2135 0
98 20250401 181000 256750858 2135 2135 2135 2135 0
99 20250401 180900 256750858 2135 2135 2135 2135 0
100 20250401 180800 256750858 2135 2135 2135 2135 0
101 20250401 180700 256750858 2135 2135 2135 2135 0
102 20250401 180600 256750858 2135 2135 2135 2135 0
103 20250401 180500 256750858 2135 2135 2135 2135 0
104 20250401 180400 256750858 2135 2135 2135 2135 0
105 20250401 180300 256750858 2135 2135 2135 2135 0
106 20250401 180200 256750858 2135 2135 2135 2135 0
107 20250401 180100 256750858 2135 2135 2135 2135 0
108 20250401 180000 256750858 2135 2135 2135 2135 0
109 20250401 175900 256750858 2135 2135 2135 2135 0
110 20250401 175800 256750858 2135 2135 2135 2135 0
111 20250401 175700 256750858 2135 2135 2135 2135 0
112 20250401 175600 256750858 2135 2135 2135 2135 0
113 20250401 175500 256750858 2135 2135 2135 2135 0
114 20250401 175400 256750858 2135 2135 2135 2135 0
115 20250401 175300 256750858 2135 2135 2135 2135 0
116 20250401 175200 256750858 2135 2135 2135 2135 0
117 20250401 175100 256750858 2135 2135 2135 2135 0
118 20250401 175000 256750858 2135 2135 2135 2135 0
119 20250401 174900 256750858 2135 2135 2135 2135 0
120 20250401 174800 256750858 2135 2135 2135 2135 0
121 20250401 174700 256750858 2135 2135 2135 2135 0
122 20250401 174600 256750858 2135 2135 2135 2135 732
123 20250401 174500 256750858 2135 2135 2135 2135 0
124 20250401 174400 256750858 2135 2135 2135 2135 0
125 20250401 174300 256750858 2135 2135 2135 2135 0
126 20250401 174200 256750858 2135 2135 2135 2135 0
127 20250401 174100 256750858 2135 2135 2135 2135 0
128 20250401 174000 256750858 2135 2135 2135 2135 0
129 20250401 173900 256750858 2135 2135 2135 2135 0
130 20250401 173800 256750858 2135 2135 2135 2135 0
131 20250401 173700 256750858 2135 2135 2135 2135 0
132 20250401 173600 256750858 2135 2135 2135 2135 0
133 20250401 173500 256750858 2135 2135 2135 2135 0
134 20250401 173400 256750858 2135 2135 2135 2135 0
135 20250401 173300 256750858 2135 2135 2135 2135 0
136 20250401 173200 256750858 2135 2135 2135 2135 0
137 20250401 173100 256750858 2135 2135 2135 2135 0
138 20250401 173000 256750858 2135 2135 2135 2135 0
139 20250401 172900 256750858 2135 2135 2135 2135 0
140 20250401 172800 256750858 2135 2135 2135 2135 0
141 20250401 172700 256750858 2135 2135 2135 2135 0
142 20250401 172600 256750858 2135 2135 2135 2135 0
143 20250401 172500 256750858 2135 2135 2135 2135 0
144 20250401 172400 256750858 2135 2135 2135 2135 0
145 20250401 172300 256750858 2135 2135 2135 2135 0
146 20250401 172200 256750858 2135 2135 2135 2135 0
147 20250401 172100 256750858 2135 2135 2135 2135 0
148 20250401 172000 256750858 2135 2135 2135 2135 0
149 20250401 171900 256750858 2135 2135 2135 2135 0
150 20250401 171800 256750858 2135 2135 2135 2135 0
151 20250401 171700 256750858 2135 2135 2135 2135 0
152 20250401 171600 256750858 2135 2135 2135 2135 732
153 20250401 171500 256750858 2135 2135 2135 2135 0
154 20250401 171400 256750858 2135 2135 2135 2135 0
155 20250401 171300 256750858 2135 2135 2135 2135 0
156 20250401 171200 256750858 2135 2135 2135 2135 0
157 20250401 171100 256750858 2135 2135 2135 2135 0
158 20250401 171000 256750858 2135 2135 2135 2135 0
159 20250401 170900 256750858 2135 2135 2135 2135 0
160 20250401 170800 256750858 2135 2135 2135 2135 0
161 20250401 170700 256750858 2135 2135 2135 2135 0
162 20250401 170600 256750858 2135 2135 2135 2135 0
163 20250401 170500 256750858 2135 2135 2135 2135 0
164 20250401 170400 256750858 2135 2135 2135 2135 0
165 20250401 170300 256750858 2135 2135 2135 2135 0
166 20250401 170200 256750858 2135 2135 2135 2135 0
167 20250401 170100 256750858 2135 2135 2135 2135 0
168 20250401 170000 256750858 2135 2135 2135 2135 0
169 20250401 165900 256750858 2135 2135 2135 2135 0
170 20250401 165800 256750858 2135 2135 2135 2135 0
171 20250401 165700 256750858 2135 2135 2135 2135 0
172 20250401 165600 256750858 2135 2135 2135 2135 0
173 20250401 165500 256750858 2135 2135 2135 2135 0
174 20250401 165400 256750858 2135 2135 2135 2135 0
175 20250401 165300 256750858 2135 2135 2135 2135 0
176 20250401 165200 256750858 2135 2135 2135 2135 0
177 20250401 165100 256750858 2135 2135 2135 2135 0
178 20250401 165000 256750858 2135 2135 2135 2135 0
179 20250401 164900 256750858 2135 2135 2135 2135 0
180 20250401 164800 256750858 2135 2135 2135 2135 0
181 20250401 164700 256750858 2135 2135 2135 2135 0
182 20250401 164600 256750858 2135 2135 2135 2135 732
183 20250401 164500 256750858 2135 2135 2135 2135 0
184 20250401 164400 256750858 2135 2135 2135 2135 0
185 20250401 164300 256750858 2135 2135 2135 2135 0
186 20250401 164200 256750858 2135 2135 2135 2135 0
187 20250401 164100 256750858 2135 2135 2135 2135 0
188 20250401 164000 256750858 2135 2135 2135 2135 0
189 20250401 163900 256750858 2135 2135 2135 2135 0
190 20250401 163800 256750858 2135 2135 2135 2135 0
191 20250401 163700 256750858 2135 2135 2135 2135 0
192 20250401 163600 256750858 2135 2135 2135 2135 0
193 20250401 163500 256750858 2135 2135 2135 2135 0
194 20250401 163400 256750858 2135 2135 2135 2135 0
195 20250401 163300 256750858 2135 2135 2135 2135 0
196 20250401 163200 256750858 2135 2135 2135 2135 0
197 20250401 163100 256750858 2135 2135 2135 2135 0
198 20250401 163000 256750858 2135 2135 2135 2135 0
199 20250401 162900 256750858 2135 2135 2135 2135 0
200 20250401 162800 256750858 2135 2135 2135 2135 0
201 20250401 162700 256750858 2135 2135 2135 2135 0
202 20250401 162600 256750858 2135 2135 2135 2135 0
203 20250401 162500 256750858 2135 2135 2135 2135 0
204 20250401 162400 256750858 2135 2135 2135 2135 0
205 20250401 162300 256750858 2135 2135 2135 2135 0
206 20250401 162200 256750858 2135 2135 2135 2135 0
207 20250401 162100 256750858 2135 2135 2135 2135 0
208 20250401 162000 256750858 2135 2135 2135 2135 0
209 20250401 161900 256750858 2135 2135 2135 2135 0
210 20250401 161800 256750858 2135 2135 2135 2135 0
211 20250401 161700 256750858 2135 2135 2135 2135 0
212 20250401 161600 256750858 2135 2135 2135 2135 732
213 20250401 161500 256750858 2135 2135 2135 2135 0
214 20250401 161400 256750858 2135 2135 2135 2135 0
215 20250401 161300 256750858 2135 2135 2135 2135 0
216 20250401 161200 256750858 2135 2135 2135 2135 0
217 20250401 161100 256750858 2135 2135 2135 2135 0
218 20250401 161000 256750858 2135 2135 2135 2135 0
219 20250401 160900 256750858 2135 2135 2135 2135 0
220 20250401 160800 256750858 2135 2135 2135 2135 0
221 20250401 160700 256750858 2135 2135 2135 2135 0
222 20250401 160600 256750858 2135 2135 2135 2135 0
223 20250401 160500 256750858 2135 2135 2135 2135 0
224 20250401 160400 256750858 2135 2135 2135 2135 0
225 20250401 160300 256750858 2135 2135 2135 2135 0
226 20250401 160200 256750858 2135 2135 2135 2135 0
227 20250401 160100 256750858 2135 2135 2135 2135 0
228 20250401 160000 256750858 2135 2135 2135 2135 0
229 20250401 155900 256750858 2135 2135 2135 2135 0
230 20250401 155800 256750858 2135 2135 2135 2135 0
231 20250401 155700 256750858 2135 2135 2135 2135 0
232 20250401 155600 256750858 2135 2135 2135 2135 0
233 20250401 155500 256750858 2135 2135 2135 2135 0
234 20250401 155400 256750858 2135 2135 2135 2135 0
235 20250401 155300 256750858 2135 2135 2135 2135 0
236 20250401 155200 256750858 2135 2135 2135 2135 0
237 20250401 155100 256750858 2135 2135 2135 2135 0
238 20250401 155000 256750858 2135 2135 2135 2135 0
239 20250401 154900 256750858 2135 2135 2135 2135 0
240 20250401 154800 256750858 2135 2135 2135 2135 0
241 20250401 154700 256750858 2135 2135 2135 2135 0
242 20250401 154600 256750858 2135 2135 2135 2135 732
243 20250401 154500 256750858 2135 2135 2135 2135 0
244 20250401 154400 256750858 2135 2135 2135 2135 0
245 20250401 154300 256750858 2135 2135 2135 2135 0
246 20250401 154200 256750858 2135 2135 2135 2135 0
247 20250401 154100 256750858 2135 2135 2135 2135 0
248 20250401 154000 256750858 2135 2135 2135 2135 0
249 20250401 153900 256750858 2135 2135 2135 2135 0
250 20250401 153800 256750858 2135 2135 2135 2135 0
251 20250401 153700 256750858 2135 2135 2135 2135 0
252 20250401 153600 256750858 2135 2135 2135 2135 0
253 20250401 153500 256750858 2135 2135 2135 2135 0
254 20250401 153400 256750858 2135 2135 2135 2135 0
255 20250401 153300 256750858 2135 2135 2135 2135 0
256 20250401 153200 256750858 2135 2135 2135 2135 0
257 20250401 153100 256750858 2135 2135 2135 2135 0
258 20250401 153000 256750858 2135 2135 2135 2135 732
259 20250401 152900 255188038 2130 2130 2130 2130 0
260 20250401 152800 255188038 2130 2130 2130 2130 0
261 20250401 152700 255188038 2130 2130 2130 2130 0
262 20250401 152600 255188038 2130 2130 2130 2130 0
263 20250401 152500 255188038 2130 2130 2130 2130 0
264 20250401 152400 255188038 2130 2130 2130 2130 0
265 20250401 152300 255188038 2130 2130 2130 2130 0
266 20250401 152200 255188038 2130 2130 2130 2130 0
267 20250401 152100 255188038 2130 2130 2130 2130 0
268 20250401 152000 255188038 2130 2130 2130 2130 0
269 20250401 151900 255188038 2130 2125 2130 2125 373
270 20250401 151800 254395323 2130 2130 2130 2130 12
271 20250401 151700 254369763 2130 2130 2130 2130 0
272 20250401 151600 254369763 2130 2130 2130 2130 0
273 20250401 151500 254369763 2130 2130 2130 2130 0
274 20250401 151400 254369763 2130 2130 2130 2130 0
275 20250401 151300 254369763 2130 2130 2130 2130 20
276 20250401 151200 254327163 2130 2130 2130 2130 0
277 20250401 151100 254327163 2130 2130 2130 2130 80
278 20250401 151000 254156763 2130 2130 2130 2130 0
279 20250401 150900 254156763 2130 2130 2130 2130 5
280 20250401 150800 254146113 2130 2130 2130 2130 260
281 20250401 150700 253592313 2130 2130 2130 2130 0
282 20250401 150600 253592313 2130 2130 2130 2130 0
283 20250401 150500 253592313 2130 2130 2130 2130 163
284 20250401 150400 253245123 2135 2135 2135 2135 3
285 20250401 150300 253238718 2130 2130 2130 2130 327
286 20250401 150200 252542208 2130 2130 2130 2130 32
287 20250401 150100 252474048 2125 2125 2125 2125 50
288 20250401 150000 252367798 2115 2130 2130 2110 782
289 20250401 145900 250712438 2130 2135 2135 2130 132
290 20250401 145800 250430658 2135 2135 2135 2135 0
291 20250401 145700 250430658 2135 2135 2135 2135 0
292 20250401 145600 250430658 2135 2135 2135 2135 10
293 20250401 145500 250409308 2125 2125 2125 2125 0
294 20250401 145400 250409308 2125 2125 2125 2125 0
295 20250401 145300 250409308 2125 2125 2125 2125 669
296 20250401 145200 248987683 2135 2135 2135 2135 0
297 20250401 145100 248987683 2135 2135 2135 2135 0
298 20250401 145000 248987683 2135 2135 2135 2135 2
299 20250401 144900 248983413 2135 2130 2135 2130 6
300 20250401 144800 248970618 2125 2135 2135 2125 4
301 20250401 144700 248962098 2125 2125 2125 2125 187
302 20250401 144600 248564723 2125 2120 2125 2115 716
303 20250401 144500 247048278 2135 2135 2135 2135 462
304 20250401 144400 246061908 2120 2120 2120 2120 1000
305 20250401 144300 243941908 2125 2125 2125 2125 995
306 20250401 144200 241827533 2130 2130 2130 2130 0
307 20250401 144100 241827533 2130 2130 2130 2130 5
308 20250401 144000 241816883 2125 2130 2130 2125 240
309 20250401 143900 241306868 2115 2130 2130 2110 672
310 20250401 143800 239885863 2135 2135 2135 2135 0
311 20250401 143700 239885863 2135 2135 2135 2135 1
312 20250401 143600 239883728 2120 2120 2120 2120 0
313 20250401 143500 239883728 2120 2120 2120 2120 0
314 20250401 143400 239883728 2120 2120 2120 2120 0
315 20250401 143300 239883728 2120 2120 2120 2120 0
316 20250401 143200 239883728 2120 2130 2130 2120 669
317 20250401 143100 238462883 2130 2130 2130 2130 20
318 20250401 143000 238420283 2135 2140 2140 2135 285
319 20250401 142900 237811558 2140 2135 2142 2135 3722
320 20250401 142800 229844847 2130 2125 2130 2125 6021
321 20250401 142700 217036187 2120 2120 2120 2120 0
322 20250401 142600 217036187 2120 2120 2120 2120 424
323 20250401 142500 216137307 2115 2120 2120 2115 679
324 20250401 142400 214701172 2120 2120 2120 2120 0
325 20250401 142300 214701172 2120 2120 2120 2120 0
326 20250401 142200 214701172 2120 2120 2120 2120 0
327 20250401 142100 214701172 2120 2120 2120 2120 0
328 20250401 142000 214701172 2120 2120 2120 2120 0
329 20250401 141900 214701172 2120 2120 2120 2120 179
330 20250401 141800 214321692 2112 2112 2112 2112 719
331 20250401 141700 212803164 2112 2112 2112 2112 0
332 20250401 141600 212803164 2112 2112 2112 2112 0
333 20250401 141500 212803164 2112 2112 2112 2112 50
334 20250401 141400 212697564 2115 2110 2115 2110 561
335 20250401 141300 211511299 2105 2105 2105 2105 0
336 20250401 141200 211511299 2105 2110 2110 2105 167
337 20250401 141100 211159414 2105 2105 2105 2105 798
338 20250401 141000 209479624 2110 2110 2110 2110 0
339 20250401 140900 209479624 2110 2110 2110 2110 0
340 20250401 140800 209479624 2110 2110 2110 2110 0
341 20250401 140700 209479624 2110 2110 2110 2110 0
342 20250401 140600 209479624 2110 2110 2110 2110 0
343 20250401 140500 209479624 2110 2110 2110 2110 10
344 20250401 140400 209458524 2110 2115 2120 2090 1769
345 20250401 140300 205746699 2105 2105 2105 2105 0
346 20250401 140200 205746699 2105 2105 2105 2105 0
347 20250401 140100 205746699 2105 2105 2105 2105 8
348 20250401 140000 205729859 2120 2120 2120 2120 0
349 20250401 135900 205729859 2120 2120 2120 2120 0
350 20250401 135800 205729859 2120 2120 2120 2120 0
351 20250401 135700 205729859 2120 2110 2120 2100 704
352 20250401 135600 204248064 2105 2105 2105 2105 0
353 20250401 135500 204248064 2105 2105 2105 2105 0
354 20250401 135400 204248064 2105 2105 2105 2105 123
355 20250401 135300 203989149 2110 2110 2110 2110 61
356 20250401 135200 203860439 2110 2110 2110 2110 100
357 20250401 135100 203649439 2105 2105 2105 2105 0
358 20250401 135000 203649439 2105 2105 2105 2105 0
359 20250401 134900 203649439 2105 2105 2105 2105 0
360 20250401 134800 203649439 2105 2105 2105 2105 0
361 20250401 134700 203649439 2105 2105 2105 2105 0
362 20250401 134600 203649439 2105 2105 2105 2105 0
363 20250401 134500 203649439 2105 2105 2105 2105 0
364 20250401 134400 203649439 2105 2105 2105 2105 425
365 20250401 134300 202754814 2105 2105 2105 2105 0
366 20250401 134200 202754814 2105 2105 2105 2105 0
367 20250401 134100 202754814 2105 2105 2105 2105 0
368 20250401 134000 202754814 2105 2105 2105 2105 238
369 20250401 133900 202253824 2105 2105 2105 2105 0
370 20250401 133800 202253824 2105 2105 2105 2105 330
371 20250401 133700 201559174 2100 2110 2110 2100 900
372 20250401 133600 199665284 2110 2110 2110 2110 0
373 20250401 133500 199665284 2110 2110 2110 2110 0
374 20250401 133400 199665284 2110 2110 2110 2110 0
375 20250401 133300 199665284 2110 2110 2110 2110 0
376 20250401 133200 199665284 2110 2110 2110 2110 0
377 20250401 133100 199665284 2110 2110 2110 2110 0
378 20250401 133000 199665284 2110 2110 2110 2110 286
379 20250401 132900 199061824 2110 2110 2110 2110 0
380 20250401 132800 199061824 2110 2115 2115 2110 500
381 20250401 132700 198006574 2115 2115 2115 2115 0
382 20250401 132600 198006574 2115 2115 2115 2115 0
383 20250401 132500 198006574 2115 2115 2115 2115 0
384 20250401 132400 198006574 2115 2115 2115 2115 0
385 20250401 132300 198006574 2115 2115 2115 2115 0
386 20250401 132200 198006574 2115 2115 2115 2115 0
387 20250401 132100 198006574 2115 2115 2115 2115 0
388 20250401 132000 198006574 2115 2115 2115 2115 130
389 20250401 131900 197731624 2115 2115 2115 2115 0
390 20250401 131800 197731624 2115 2115 2115 2115 0
391 20250401 131700 197731624 2115 2115 2115 2115 0
392 20250401 131600 197731624 2115 2115 2115 2115 1
393 20250401 131500 197729509 2105 2105 2105 2105 0
394 20250401 131400 197729509 2105 2105 2105 2105 0
395 20250401 131300 197729509 2105 2105 2105 2105 0
396 20250401 131200 197729509 2105 2105 2105 2105 0
397 20250401 131100 197729509 2105 2105 2105 2105 0
398 20250401 131000 197729509 2105 2105 2105 2105 800
399 20250401 130900 196045509 2105 2105 2105 2105 0
400 20250401 130800 196045509 2105 2105 2105 2105 0
401 20250401 130700 196045509 2105 2105 2105 2105 0
402 20250401 130600 196045509 2105 2110 2110 2105 351
403 20250401 130500 195304994 2110 2110 2110 2110 0
404 20250401 130400 195304994 2110 2110 2110 2110 0
405 20250401 130300 195304994 2110 2110 2110 2110 0
406 20250401 130200 195304994 2110 2110 2110 2110 159
407 20250401 130100 194969504 2125 2125 2125 2125 0
408 20250401 130000 194969504 2125 2125 2125 2125 0
409 20250401 125900 194969504 2125 2125 2125 2125 0
410 20250401 125800 194969504 2125 2105 2125 2105 3
411 20250401 125700 194963149 2125 2125 2125 2125 0
412 20250401 125600 194963149 2125 2125 2125 2125 0
413 20250401 125500 194963149 2125 2125 2125 2125 0
414 20250401 125400 194963149 2125 2125 2125 2125 0
415 20250401 125300 194963149 2125 2125 2125 2125 0
416 20250401 125200 194963149 2125 2125 2125 2125 1
417 20250401 125100 194961024 2105 2105 2105 2105 0
418 20250401 125000 194961024 2105 2105 2105 2105 0
419 20250401 124900 194961024 2105 2105 2105 2105 0
420 20250401 124800 194961024 2105 2110 2110 2105 318
421 20250401 124700 194290229 2115 2115 2115 2115 453
422 20250401 124600 193332134 2115 2115 2115 2115 0
423 20250401 124500 193332134 2115 2115 2115 2115 20
424 20250401 124400 193289834 2125 2125 2125 2125 0
425 20250401 124300 193289834 2125 2120 2125 2120 1718
426 20250401 124200 189647584 2120 2120 2120 2120 0
427 20250401 124100 189647584 2120 2120 2120 2120 1
428 20250401 124000 189645464 2120 2120 2120 2120 0
429 20250401 123900 189645464 2120 2120 2120 2120 55
430 20250401 123800 189528864 2120 2120 2120 2120 50
431 20250401 123700 189422864 2125 2125 2125 2125 6
432 20250401 123600 189410114 2125 2125 2125 2125 9
433 20250401 123500 189390989 2125 2125 2125 2125 22
434 20250401 123400 189344239 2120 2120 2120 2120 145
435 20250401 123300 189036839 2125 2125 2125 2125 40
436 20250401 123200 188951839 2125 2125 2125 2125 0
437 20250401 123100 188951839 2125 2125 2125 2125 0
438 20250401 123000 188951839 2125 2125 2125 2125 0
439 20250401 122900 188951839 2125 2125 2125 2125 0
440 20250401 122800 188951839 2125 2125 2125 2125 223
441 20250401 122700 188477964 2125 2125 2125 2125 0
442 20250401 122600 188477964 2125 2125 2125 2125 0
443 20250401 122500 188477964 2125 2125 2125 2125 0
444 20250401 122400 188477964 2125 2125 2125 2125 0
445 20250401 122300 188477964 2125 2125 2125 2125 1
446 20250401 122200 188475839 2125 2125 2125 2125 0
447 20250401 122100 188475839 2125 2125 2125 2125 310
448 20250401 122000 187817089 2125 2125 2125 2125 0
449 20250401 121900 187817089 2125 2125 2125 2125 773
450 20250401 121800 186174464 2125 2125 2125 2125 47
451 20250401 121700 186074589 2120 2120 2120 2120 199
452 20250401 121600 185652709 2115 2115 2115 2115 520
453 20250401 121500 184552909 2115 2115 2115 2115 12
454 20250401 121400 184527529 2115 2115 2115 2115 0
455 20250401 121300 184527529 2115 2120 2120 2115 500
456 20250401 121200 183468274 2120 2120 2120 2120 10
457 20250401 121100 183447074 2125 2125 2125 2125 0
458 20250401 121000 183447074 2125 2125 2125 2125 0
459 20250401 120900 183447074 2125 2125 2125 2125 0
460 20250401 120800 183447074 2125 2125 2125 2125 0
461 20250401 120700 183447074 2125 2125 2125 2125 0
462 20250401 120600 183447074 2125 2125 2125 2125 58
463 20250401 120500 183323824 2120 2120 2120 2120 50
464 20250401 120400 183217824 2130 2130 2130 2130 2
465 20250401 120300 183213564 2130 2125 2130 2125 419
466 20250401 120200 182323179 2115 2115 2115 2115 0
467 20250401 120100 182323179 2115 2115 2115 2115 14
468 20250401 120000 182293569 2115 2115 2115 2115 50
469 20250401 115900 182187819 2135 2135 2135 2135 0
470 20250401 115800 182187819 2135 2120 2135 2120 10
471 20250401 115700 182166559 2115 2115 2115 2115 607
472 20250401 115600 180882754 2115 2115 2115 2112 2893
473 20250401 115500 174765880 2100 2100 2100 2100 0
474 20250401 115400 174765880 2100 2100 2105 2100 3137
475 20250401 115300 168177985 2105 2110 2110 2105 1461
476 20250401 115200 165101090 2125 2115 2125 2110 248
477 20250401 115100 164577630 2125 2125 2125 2125 2
478 20250401 115000 164573380 2115 2130 2130 2115 2417
479 20250401 114900 159450755 2130 2125 2135 2125 2024
480 20250401 114800 155139630 2135 2135 2135 2135 0
481 20250401 114700 155139630 2135 2140 2140 2135 503
482 20250401 114600 154063220 2130 2120 2135 2120 3204
483 20250401 114500 147234995 2120 2130 2130 2120 103
484 20250401 114400 147016625 2120 2120 2120 2120 0
485 20250401 114300 147016625 2120 2125 2125 2120 1000
486 20250401 114200 144893025 2135 2135 2135 2135 0
487 20250401 114100 144893025 2135 2135 2135 2135 10
488 20250401 114000 144871675 2135 2135 2135 2125 667
489 20250401 113900 143454200 2140 2137 2140 2135 1767
490 20250401 113800 139681005 2135 2130 2135 2130 2203
491 20250401 113700 134978610 2135 2130 2135 2130 33
492 20250401 113600 134908305 2130 2130 2130 2130 77
493 20250401 113500 134744295 2130 2115 2135 2115 3096
494 20250401 113400 128160385 2115 2120 2120 2115 1010
495 20250401 113300 126024185 2120 2120 2120 2120 0
496 20250401 113200 126024185 2120 2120 2120 2120 0
497 20250401 113100 126024185 2120 2120 2120 2120 0
498 20250401 113000 126024185 2120 2120 2120 2120 5
499 20250401 112900 126013585 2115 2115 2115 2115 0
500 20250401 112800 126013585 2115 2115 2115 2115 0
501 20250401 112700 126013585 2115 2115 2115 2115 97
502 20250401 112600 125808430 2115 2105 2115 2105 1679
503 20250401 112500 122266040 2110 2110 2110 2110 150
504 20250401 112400 121949540 2115 2115 2115 2115 0
505 20250401 112300 121949540 2115 2115 2115 2115 0
506 20250401 112200 121949540 2115 2115 2115 2115 10
507 20250401 112100 121928390 2110 2110 2110 2110 160
508 20250401 112000 121590790 2105 2105 2105 2105 63
509 20250401 111900 121458175 2105 2105 2105 2105 0
510 20250401 111800 121458175 2105 2105 2105 2105 1
511 20250401 111700 121456070 2110 2110 2110 2110 10
512 20250401 111600 121434970 2105 2105 2105 2105 4000
513 20250401 111500 113014970 2110 2115 2115 2110 379
514 20250401 111400 112214535 2115 2115 2115 2115 4
515 20250401 111300 112206075 2115 2115 2115 2115 0
516 20250401 111200 112206075 2115 2115 2115 2115 278
517 20250401 111100 111618105 2115 2110 2115 2110 1259
518 20250401 111000 108957510 2110 2115 2115 2110 648
519 20250401 110900 107587335 2120 2110 2120 2105 1003
520 20250401 110800 105466645 2110 2110 2110 2110 73
521 20250401 110700 105312615 2110 2110 2110 2110 0
522 20250401 110600 105312615 2110 2110 2110 2110 0
523 20250401 110500 105312615 2110 2110 2110 2110 44
524 20250401 110400 105219775 2110 2105 2110 2105 60
525 20250401 110300 105093300 2105 2105 2105 2105 100
526 20250401 110200 104882800 2110 2105 2110 2105 110
527 20250401 110100 104651200 2105 2100 2105 2100 1085
528 20250401 110000 102368670 2100 2090 2100 2090 2309
529 20250401 105900 97527115 2090 2090 2090 2090 10
530 20250401 105800 97506215 2075 2075 2075 2075 0
531 20250401 105700 97506215 2075 2080 2080 2075 59
532 20250401 105600 97383665 2070 2070 2070 2070 100
533 20250401 105500 97176665 2070 2070 2070 2070 0
534 20250401 105400 97176665 2070 2070 2070 2070 0
535 20250401 105300 97176665 2070 2070 2070 2070 0
536 20250401 105200 97176665 2070 2070 2070 2070 1360
537 20250401 105100 94361465 2080 2080 2080 2080 0
538 20250401 105000 94361465 2080 2085 2085 2080 45
539 20250401 104900 94267775 2085 2085 2085 2085 32
540 20250401 104800 94201055 2080 2075 2080 2075 1104
541 20250401 104700 91910000 2070 2070 2070 2070 0
542 20250401 104600 91910000 2070 2070 2070 2070 0
543 20250401 104500 91910000 2070 2065 2070 2065 1868
544 20250401 104400 88047190 2065 2065 2065 2065 1652
545 20250401 104300 84635810 2065 2065 2065 2065 0
546 20250401 104200 84635810 2065 2060 2065 2060 900
547 20250401 104100 82781085 2055 2055 2055 2055 0
548 20250401 104000 82781085 2055 2055 2055 2055 500
549 20250401 103900 81753585 2060 2060 2060 2060 174
550 20250401 103800 81395145 2060 2060 2060 2060 0
551 20250401 103700 81395145 2060 2060 2060 2060 0
552 20250401 103600 81395145 2060 2060 2060 2060 100
553 20250401 103500 81189145 2060 2060 2060 2060 0
554 20250401 103400 81189145 2060 2060 2060 2060 0
555 20250401 103300 81189145 2060 2060 2060 2060 328
556 20250401 103200 80513465 2060 2060 2060 2060 55
557 20250401 103100 80400165 2060 2060 2060 2060 0
558 20250401 103000 80400165 2060 2060 2060 2060 0
559 20250401 102900 80400165 2060 2060 2060 2060 0
560 20250401 102800 80400165 2060 2060 2060 2060 275
561 20250401 102700 79833665 2065 2065 2065 2065 0
562 20250401 102600 79833665 2065 2065 2065 2065 0
563 20250401 102500 79833665 2065 2065 2065 2065 0
564 20250401 102400 79833665 2065 2065 2065 2065 0
565 20250401 102300 79833665 2065 2065 2065 2065 0
566 20250401 102200 79833665 2065 2070 2070 2065 2
567 20250401 102100 79829530 2070 2070 2070 2070 582
568 20250401 102000 78624790 2070 2070 2070 2070 0
569 20250401 101900 78624790 2070 2070 2070 2070 0
570 20250401 101800 78624790 2070 2070 2070 2070 0
571 20250401 101700 78624790 2070 2070 2070 2070 10
572 20250401 101600 78604090 2070 2070 2070 2070 0
573 20250401 101500 78604090 2070 2070 2070 2070 1
574 20250401 101400 78602020 2070 2070 2070 2070 502
575 20250401 101300 77562880 2070 2070 2070 2070 0
576 20250401 101200 77562880 2070 2065 2070 2060 1892
577 20250401 101100 73656780 2065 2060 2065 2060 1911
578 20250401 101000 69719965 2060 2050 2060 2050 31
579 20250401 100900 69656315 2055 2055 2055 2055 1000
580 20250401 100800 67601315 2055 2055 2055 2055 200
581 20250401 100700 67190315 2060 2060 2060 2060 1
582 20250401 100600 67188255 2055 2055 2055 2055 100
583 20250401 100500 66982755 2060 2060 2060 2060 6
584 20250401 100400 66970395 2060 2060 2060 2060 105
585 20250401 100300 66754095 2060 2060 2060 2060 0
586 20250401 100200 66754095 2060 2060 2060 2060 2
587 20250401 100100 66749975 2055 2055 2055 2055 0
588 20250401 100000 66749975 2055 2055 2055 2055 0
589 20250401 095900 66749975 2055 2055 2055 2055 0
590 20250401 095800 66749975 2055 2055 2055 2055 0
591 20250401 095700 66749975 2055 2055 2055 2055 0
592 20250401 095600 66749975 2055 2055 2055 2055 0
593 20250401 095500 66749975 2055 2055 2055 2055 0
594 20250401 095400 66749975 2055 2055 2055 2055 0
595 20250401 095300 66749975 2055 2055 2055 2055 0
596 20250401 095200 66749975 2055 2055 2055 2055 3
597 20250401 095100 66743810 2055 2055 2055 2055 0
598 20250401 095000 66743810 2055 2055 2055 2055 0
599 20250401 094900 66743810 2055 2055 2055 2055 0
600 20250401 094800 66743810 2055 2050 2055 2050 1227
601 20250401 094700 64222425 2050 2050 2050 2050 5
602 20250401 094600 64212175 2050 2050 2050 2050 5
603 20250401 094500 64201925 2045 2045 2045 2045 0
604 20250401 094400 64201925 2045 2045 2045 2045 0
605 20250401 094300 64201925 2045 2045 2045 2045 0
606 20250401 094200 64201925 2045 2045 2045 2045 0
607 20250401 094100 64201925 2045 2045 2045 2045 0
608 20250401 094000 64201925 2045 2045 2045 2045 0
609 20250401 093900 64201925 2045 2045 2045 2045 0
610 20250401 093800 64201925 2045 2045 2045 2045 0
611 20250401 093700 64201925 2045 2045 2045 2045 0
612 20250401 093600 64201925 2045 2050 2050 2045 3025
613 20250401 093500 58008115 2050 2050 2050 2050 288
614 20250401 093400 57417715 2050 2050 2050 2050 0
615 20250401 093300 57417715 2050 2050 2050 2050 100
616 20250401 093200 57212715 2055 2055 2055 2055 487
617 20250401 093100 56211930 2055 2055 2055 2055 777
618 20250401 093000 54615195 2055 2055 2055 2055 0
619 20250401 092900 54615195 2055 2055 2055 2055 8
620 20250401 092800 54598755 2065 2055 2065 2055 1549
621 20250401 092700 51409550 2050 2050 2050 2050 496
622 20250401 092600 50392750 2050 2050 2050 2050 128
623 20250401 092500 50130350 2055 2055 2055 2055 109
624 20250401 092400 49906355 2050 2055 2055 2050 8717
625 20250401 092300 31993425 2055 2055 2055 2055 32
626 20250401 092200 31927665 2055 2055 2055 2055 0
627 20250401 092100 31927665 2055 2065 2065 2055 204
628 20250401 092000 31506955 2065 2065 2065 2065 16
629 20250401 091900 31473915 2065 2070 2070 2065 550
630 20250401 091800 30337670 2070 2070 2070 2070 0
631 20250401 091700 30337670 2070 2070 2070 2070 280
632 20250401 091600 29758070 2075 2075 2075 2075 0
633 20250401 091500 29758070 2075 2065 2075 2065 862
634 20250401 091400 27974205 2065 2065 2065 2065 1200
635 20250401 091300 25496205 2070 2070 2070 2070 51
636 20250401 091200 25390635 2070 2070 2070 2070 105
637 20250401 091100 25173285 2070 2060 2070 2060 1166
638 20250401 091000 22768320 2055 2055 2055 2055 1
639 20250401 090900 22766265 2055 2050 2055 2050 1382
640 20250401 090800 19926260 2055 2055 2055 2055 200
641 20250401 090700 19515260 2050 2045 2050 2045 2024
642 20250401 090600 15371060 2045 2040 2045 2040 582
643 20250401 090500 14180875 2045 2045 2045 2045 981
644 20250401 090400 12174730 2045 2040 2045 2035 1307
645 20250401 090300 9511525 2045 2045 2045 2045 2
646 20250401 090200 9507435 2045 2045 2045 2045 216
647 20250401 090100 9065715 2055 2055 2055 2055 603
648 20250401 090000 7826550 2050 2020 2050 2020 3861

1
053270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27410405,0,57561850500,0.00
20250327,0,27410405,0,59754682900,0.00
20250326,0,27410405,0,62495723400,0.00
20250325,0,27410405,0,62221619350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27410405 0 57561850500 0.00
3 20250327 0 27410405 0 59754682900 0.00
4 20250326 0 27410405 0 62495723400 0.00
5 20250325 0 27410405 0 62221619350 0.00