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

652
058730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,306013115,2860,2860,2860,2860,1530
20250401,194900,306013115,2860,2860,2860,2860,0
20250401,194800,306013115,2860,2860,2860,2860,0
20250401,194700,306013115,2860,2860,2860,2860,0
20250401,194600,306013115,2860,2860,2860,2860,0
20250401,194500,306013115,2860,2860,2860,2860,0
20250401,194400,306013115,2860,2860,2860,2860,0
20250401,194300,306013115,2860,2860,2860,2860,0
20250401,194200,306013115,2860,2860,2860,2860,0
20250401,194100,306013115,2860,2860,2860,2860,0
20250401,194000,306013115,2860,2860,2860,2860,0
20250401,193900,306013115,2860,2860,2860,2860,0
20250401,193800,306013115,2860,2860,2860,2860,0
20250401,193700,306013115,2860,2860,2860,2860,0
20250401,193600,306013115,2860,2860,2860,2860,0
20250401,193500,306013115,2860,2860,2860,2860,0
20250401,193400,306013115,2860,2860,2860,2860,0
20250401,193300,306013115,2860,2860,2860,2860,0
20250401,193200,306013115,2860,2860,2860,2860,0
20250401,193100,306013115,2860,2860,2860,2860,0
20250401,193000,306013115,2860,2860,2860,2860,0
20250401,192900,306013115,2860,2860,2860,2860,0
20250401,192800,306013115,2860,2860,2860,2860,0
20250401,192700,306013115,2860,2860,2860,2860,0
20250401,192600,306013115,2860,2860,2860,2860,0
20250401,192500,306013115,2860,2860,2860,2860,0
20250401,192400,306013115,2860,2860,2860,2860,0
20250401,192300,306013115,2860,2860,2860,2860,0
20250401,192200,306013115,2860,2860,2860,2860,0
20250401,192100,306013115,2860,2860,2860,2860,0
20250401,192000,306013115,2860,2860,2860,2860,1530
20250401,191900,306013115,2860,2860,2860,2860,0
20250401,191800,306013115,2860,2860,2860,2860,0
20250401,191700,306013115,2860,2860,2860,2860,0
20250401,191600,306013115,2860,2860,2860,2860,0
20250401,191500,306013115,2860,2860,2860,2860,0
20250401,191400,306013115,2860,2860,2860,2860,0
20250401,191300,306013115,2860,2860,2860,2860,0
20250401,191200,306013115,2860,2860,2860,2860,0
20250401,191100,306013115,2860,2860,2860,2860,0
20250401,191000,306013115,2860,2860,2860,2860,0
20250401,190900,306013115,2860,2860,2860,2860,0
20250401,190800,306013115,2860,2860,2860,2860,0
20250401,190700,306013115,2860,2860,2860,2860,0
20250401,190600,306013115,2860,2860,2860,2860,0
20250401,190500,306013115,2860,2860,2860,2860,0
20250401,190400,306013115,2860,2860,2860,2860,0
20250401,190300,306013115,2860,2860,2860,2860,0
20250401,190200,306013115,2860,2860,2860,2860,0
20250401,190100,306013115,2860,2860,2860,2860,0
20250401,190000,306013115,2860,2860,2860,2860,0
20250401,185900,306013115,2860,2860,2860,2860,0
20250401,185800,306013115,2860,2860,2860,2860,0
20250401,185700,306013115,2860,2860,2860,2860,0
20250401,185600,306013115,2860,2860,2860,2860,0
20250401,185500,306013115,2860,2860,2860,2860,0
20250401,185400,306013115,2860,2860,2860,2860,0
20250401,185300,306013115,2860,2860,2860,2860,0
20250401,185200,306013115,2860,2860,2860,2860,0
20250401,185100,306013115,2860,2860,2860,2860,0
20250401,185000,306013115,2860,2860,2860,2860,1530
20250401,184900,306013115,2860,2860,2860,2860,0
20250401,184800,306013115,2860,2860,2860,2860,0
20250401,184700,306013115,2860,2860,2860,2860,0
20250401,184600,306013115,2860,2860,2860,2860,0
20250401,184500,306013115,2860,2860,2860,2860,0
20250401,184400,306013115,2860,2860,2860,2860,0
20250401,184300,306013115,2860,2860,2860,2860,0
20250401,184200,306013115,2860,2860,2860,2860,0
20250401,184100,306013115,2860,2860,2860,2860,0
20250401,184000,306013115,2860,2860,2860,2860,0
20250401,183900,306013115,2860,2860,2860,2860,0
20250401,183800,306013115,2860,2860,2860,2860,0
20250401,183700,306013115,2860,2860,2860,2860,0
20250401,183600,306013115,2860,2860,2860,2860,0
20250401,183500,306013115,2860,2860,2860,2860,0
20250401,183400,306013115,2860,2860,2860,2860,0
20250401,183300,306013115,2860,2860,2860,2860,0
20250401,183200,306013115,2860,2860,2860,2860,0
20250401,183100,306013115,2860,2860,2860,2860,0
20250401,183000,306013115,2860,2860,2860,2860,0
20250401,182900,306013115,2860,2860,2860,2860,0
20250401,182800,306013115,2860,2860,2860,2860,0
20250401,182700,306013115,2860,2860,2860,2860,0
20250401,182600,306013115,2860,2860,2860,2860,0
20250401,182500,306013115,2860,2860,2860,2860,0
20250401,182400,306013115,2860,2860,2860,2860,0
20250401,182300,306013115,2860,2860,2860,2860,0
20250401,182200,306013115,2860,2860,2860,2860,0
20250401,182100,306013115,2860,2860,2860,2860,0
20250401,182000,306013115,2860,2860,2860,2860,1530
20250401,181900,306013115,2860,2860,2860,2860,0
20250401,181800,306013115,2860,2860,2860,2860,0
20250401,181700,306013115,2860,2860,2860,2860,0
20250401,181600,306013115,2860,2860,2860,2860,0
20250401,181500,306013115,2860,2860,2860,2860,0
20250401,181400,306013115,2860,2860,2860,2860,0
20250401,181300,306013115,2860,2860,2860,2860,0
20250401,181200,306013115,2860,2860,2860,2860,0
20250401,181100,306013115,2860,2860,2860,2860,0
20250401,181000,306013115,2860,2860,2860,2860,0
20250401,180900,306013115,2860,2860,2860,2860,0
20250401,180800,306013115,2860,2860,2860,2860,0
20250401,180700,306013115,2860,2860,2860,2860,0
20250401,180600,306013115,2860,2860,2860,2860,0
20250401,180500,306013115,2860,2860,2860,2860,0
20250401,180400,306013115,2860,2860,2860,2860,0
20250401,180300,306013115,2860,2860,2860,2860,0
20250401,180200,306013115,2860,2860,2860,2860,0
20250401,180100,306013115,2860,2860,2860,2860,0
20250401,180000,306013115,2860,2860,2860,2860,0
20250401,175900,306013115,2860,2860,2860,2860,0
20250401,175800,306013115,2860,2860,2860,2860,0
20250401,175700,306013115,2860,2860,2860,2860,0
20250401,175600,306013115,2860,2860,2860,2860,0
20250401,175500,306013115,2860,2860,2860,2860,0
20250401,175400,306013115,2860,2860,2860,2860,0
20250401,175300,306013115,2860,2860,2860,2860,0
20250401,175200,306013115,2860,2860,2860,2860,0
20250401,175100,306013115,2860,2860,2860,2860,0
20250401,175000,306013115,2860,2860,2860,2860,1530
20250401,174900,306013115,2860,2860,2860,2860,0
20250401,174800,306013115,2860,2860,2860,2860,0
20250401,174700,306013115,2860,2860,2860,2860,0
20250401,174600,306013115,2860,2860,2860,2860,0
20250401,174500,306013115,2860,2860,2860,2860,0
20250401,174400,306013115,2860,2860,2860,2860,0
20250401,174300,306013115,2860,2860,2860,2860,0
20250401,174200,306013115,2860,2860,2860,2860,0
20250401,174100,306013115,2860,2860,2860,2860,0
20250401,174000,306013115,2860,2860,2860,2860,0
20250401,173900,306013115,2860,2860,2860,2860,0
20250401,173800,306013115,2860,2860,2860,2860,0
20250401,173700,306013115,2860,2860,2860,2860,0
20250401,173600,306013115,2860,2860,2860,2860,0
20250401,173500,306013115,2860,2860,2860,2860,0
20250401,173400,306013115,2860,2860,2860,2860,0
20250401,173300,306013115,2860,2860,2860,2860,0
20250401,173200,306013115,2860,2860,2860,2860,0
20250401,173100,306013115,2860,2860,2860,2860,0
20250401,173000,306013115,2860,2860,2860,2860,0
20250401,172900,306013115,2860,2860,2860,2860,0
20250401,172800,306013115,2860,2860,2860,2860,0
20250401,172700,306013115,2860,2860,2860,2860,0
20250401,172600,306013115,2860,2860,2860,2860,0
20250401,172500,306013115,2860,2860,2860,2860,0
20250401,172400,306013115,2860,2860,2860,2860,0
20250401,172300,306013115,2860,2860,2860,2860,0
20250401,172200,306013115,2860,2860,2860,2860,0
20250401,172100,306013115,2860,2860,2860,2860,0
20250401,172000,306013115,2860,2860,2860,2860,1530
20250401,171900,306013115,2860,2860,2860,2860,0
20250401,171800,306013115,2860,2860,2860,2860,0
20250401,171700,306013115,2860,2860,2860,2860,0
20250401,171600,306013115,2860,2860,2860,2860,0
20250401,171500,306013115,2860,2860,2860,2860,0
20250401,171400,306013115,2860,2860,2860,2860,0
20250401,171300,306013115,2860,2860,2860,2860,0
20250401,171200,306013115,2860,2860,2860,2860,0
20250401,171100,306013115,2860,2860,2860,2860,0
20250401,171000,306013115,2860,2860,2860,2860,0
20250401,170900,306013115,2860,2860,2860,2860,0
20250401,170800,306013115,2860,2860,2860,2860,0
20250401,170700,306013115,2860,2860,2860,2860,0
20250401,170600,306013115,2860,2860,2860,2860,0
20250401,170500,306013115,2860,2860,2860,2860,0
20250401,170400,306013115,2860,2860,2860,2860,0
20250401,170300,306013115,2860,2860,2860,2860,0
20250401,170200,306013115,2860,2860,2860,2860,0
20250401,170100,306013115,2860,2860,2860,2860,0
20250401,170000,306013115,2860,2860,2860,2860,0
20250401,165900,306013115,2860,2860,2860,2860,0
20250401,165800,306013115,2860,2860,2860,2860,0
20250401,165700,306013115,2860,2860,2860,2860,0
20250401,165600,306013115,2860,2860,2860,2860,0
20250401,165500,306013115,2860,2860,2860,2860,0
20250401,165400,306013115,2860,2860,2860,2860,0
20250401,165300,306013115,2860,2860,2860,2860,0
20250401,165200,306013115,2860,2860,2860,2860,0
20250401,165100,306013115,2860,2860,2860,2860,0
20250401,165000,306013115,2860,2860,2860,2860,1530
20250401,164900,306013115,2860,2860,2860,2860,0
20250401,164800,306013115,2860,2860,2860,2860,0
20250401,164700,306013115,2860,2860,2860,2860,0
20250401,164600,306013115,2860,2860,2860,2860,0
20250401,164500,306013115,2860,2860,2860,2860,0
20250401,164400,306013115,2860,2860,2860,2860,0
20250401,164300,306013115,2860,2860,2860,2860,0
20250401,164200,306013115,2860,2860,2860,2860,0
20250401,164100,306013115,2860,2860,2860,2860,0
20250401,164000,306013115,2860,2860,2860,2860,0
20250401,163900,306013115,2860,2860,2860,2860,0
20250401,163800,306013115,2860,2860,2860,2860,0
20250401,163700,306013115,2860,2860,2860,2860,0
20250401,163600,306013115,2860,2860,2860,2860,0
20250401,163500,306013115,2860,2860,2860,2860,0
20250401,163400,306013115,2860,2860,2860,2860,0
20250401,163300,306013115,2860,2860,2860,2860,0
20250401,163200,306013115,2860,2860,2860,2860,0
20250401,163100,306013115,2860,2860,2860,2860,0
20250401,163000,306013115,2860,2860,2860,2860,0
20250401,162900,306013115,2860,2860,2860,2860,0
20250401,162800,306013115,2860,2860,2860,2860,0
20250401,162700,306013115,2860,2860,2860,2860,0
20250401,162600,306013115,2860,2860,2860,2860,0
20250401,162500,306013115,2860,2860,2860,2860,0
20250401,162400,306013115,2860,2860,2860,2860,0
20250401,162300,306013115,2860,2860,2860,2860,0
20250401,162200,306013115,2860,2860,2860,2860,0
20250401,162100,306013115,2860,2860,2860,2860,0
20250401,162000,306013115,2860,2860,2860,2860,1530
20250401,161900,306013115,2860,2860,2860,2860,0
20250401,161800,306013115,2860,2860,2860,2860,0
20250401,161700,306013115,2860,2860,2860,2860,0
20250401,161600,306013115,2860,2860,2860,2860,0
20250401,161500,306013115,2860,2860,2860,2860,0
20250401,161400,306013115,2860,2860,2860,2860,0
20250401,161300,306013115,2860,2860,2860,2860,0
20250401,161200,306013115,2860,2860,2860,2860,0
20250401,161100,306013115,2860,2860,2860,2860,0
20250401,161000,306013115,2860,2860,2860,2860,0
20250401,160900,306013115,2860,2860,2860,2860,0
20250401,160800,306013115,2860,2860,2860,2860,0
20250401,160700,306013115,2860,2860,2860,2860,0
20250401,160600,306013115,2860,2860,2860,2860,0
20250401,160500,306013115,2860,2860,2860,2860,0
20250401,160400,306013115,2860,2860,2860,2860,0
20250401,160300,306013115,2860,2860,2860,2860,0
20250401,160200,306013115,2860,2860,2860,2860,0
20250401,160100,306013115,2860,2860,2860,2860,0
20250401,160000,306013115,2860,2860,2860,2860,0
20250401,155900,306013115,2860,2860,2860,2860,0
20250401,155800,306013115,2860,2860,2860,2860,0
20250401,155700,306013115,2860,2860,2860,2860,0
20250401,155600,306013115,2860,2860,2860,2860,0
20250401,155500,306013115,2860,2860,2860,2860,0
20250401,155400,306013115,2860,2860,2860,2860,0
20250401,155300,306013115,2860,2860,2860,2860,0
20250401,155200,306013115,2860,2860,2860,2860,0
20250401,155100,306013115,2860,2860,2860,2860,0
20250401,155000,306013115,2860,2860,2860,2860,1530
20250401,154900,306013115,2860,2860,2860,2860,0
20250401,154800,306013115,2860,2860,2860,2860,0
20250401,154700,306013115,2860,2860,2860,2860,0
20250401,154600,306013115,2860,2860,2860,2860,0
20250401,154500,306013115,2860,2860,2860,2860,0
20250401,154400,306013115,2860,2860,2860,2860,0
20250401,154300,306013115,2860,2860,2860,2860,0
20250401,154200,306013115,2860,2860,2860,2860,0
20250401,154100,306013115,2860,2860,2860,2860,0
20250401,154000,306013115,2860,2860,2860,2860,0
20250401,153900,306013115,2860,2860,2860,2860,0
20250401,153800,306013115,2860,2860,2860,2860,0
20250401,153700,306013115,2860,2860,2860,2860,0
20250401,153600,306013115,2860,2860,2860,2860,0
20250401,153500,306013115,2860,2860,2860,2860,0
20250401,153400,306013115,2860,2860,2860,2860,0
20250401,153300,306013115,2860,2860,2860,2860,0
20250401,153200,306013115,2860,2860,2860,2860,0
20250401,153100,306013115,2860,2860,2860,2860,0
20250401,153000,306013115,2860,2860,2860,2860,1530
20250401,152900,301637315,2865,2865,2865,2865,0
20250401,152800,301637315,2865,2865,2865,2865,0
20250401,152700,301637315,2865,2865,2865,2865,0
20250401,152600,301637315,2865,2865,2865,2865,0
20250401,152500,301637315,2865,2865,2865,2865,0
20250401,152400,301637315,2865,2865,2865,2865,0
20250401,152300,301637315,2865,2865,2865,2865,0
20250401,152200,301637315,2865,2865,2865,2865,0
20250401,152100,301637315,2865,2865,2865,2865,0
20250401,152000,301637315,2865,2865,2865,2865,0
20250401,151900,301637315,2865,2865,2865,2865,121
20250401,151800,301290650,2865,2865,2865,2865,109
20250401,151700,300978365,2865,2865,2865,2865,0
20250401,151600,300978365,2865,2865,2865,2860,134
20250401,151500,300594810,2860,2865,2865,2860,40
20250401,151400,300480360,2855,2865,2865,2855,130
20250401,151300,300107920,2860,2865,2865,2860,92
20250401,151200,299844655,2870,2870,2870,2870,57
20250401,151100,299681065,2870,2870,2870,2870,0
20250401,151000,299681065,2870,2870,2870,2870,0
20250401,150900,299681065,2870,2870,2870,2870,75
20250401,150800,299465815,2870,2870,2870,2870,0
20250401,150700,299465815,2870,2870,2870,2870,29
20250401,150600,299382585,2855,2855,2855,2855,427
20250401,150500,298163500,2870,2870,2870,2870,0
20250401,150400,298163500,2870,2870,2870,2870,0
20250401,150300,298163500,2870,2870,2870,2870,68
20250401,150200,297968340,2870,2870,2870,2870,0
20250401,150100,297968340,2870,2870,2870,2870,0
20250401,150000,297968340,2870,2870,2870,2870,0
20250401,145900,297968340,2870,2870,2870,2870,0
20250401,145800,297968340,2870,2870,2870,2870,0
20250401,145700,297968340,2870,2870,2870,2870,30
20250401,145600,297882240,2850,2850,2850,2850,0
20250401,145500,297882240,2850,2850,2850,2850,500
20250401,145400,296457240,2860,2860,2860,2860,11
20250401,145300,296425780,2870,2870,2870,2870,1
20250401,145200,296422910,2850,2850,2850,2850,5
20250401,145100,296408660,2875,2875,2875,2875,0
20250401,145000,296408660,2875,2865,2875,2865,2000
20250401,144900,290673900,2865,2865,2865,2865,0
20250401,144800,290673900,2865,2865,2865,2865,0
20250401,144700,290673900,2865,2860,2865,2855,2223
20250401,144600,284308225,2860,2860,2860,2860,37
20250401,144500,284202405,2865,2860,2865,2860,2000
20250401,144400,278480715,2855,2855,2855,2855,1
20250401,144300,278477860,2845,2845,2845,2845,2
20250401,144200,278472170,2860,2860,2860,2860,0
20250401,144100,278472170,2860,2860,2860,2860,0
20250401,144000,278472170,2860,2860,2860,2860,189
20250401,143900,277931630,2850,2850,2850,2850,283
20250401,143800,277125080,2865,2865,2865,2865,0
20250401,143700,277125080,2865,2865,2865,2865,0
20250401,143600,277125080,2865,2865,2865,2865,10
20250401,143500,277096430,2855,2860,2860,2855,439
20250401,143400,275842595,2860,2860,2860,2860,0
20250401,143300,275842595,2860,2865,2865,2860,261
20250401,143200,275094955,2865,2865,2865,2865,0
20250401,143100,275094955,2865,2865,2865,2865,87
20250401,143000,274845700,2860,2860,2860,2860,60
20250401,142900,274674100,2865,2865,2865,2865,0
20250401,142800,274674100,2865,2865,2865,2865,0
20250401,142700,274674100,2865,2865,2865,2865,189
20250401,142600,274132615,2865,2865,2865,2865,1
20250401,142500,274129750,2860,2860,2860,2860,257
20250401,142400,273394730,2860,2860,2860,2860,0
20250401,142300,273394730,2860,2860,2860,2860,0
20250401,142200,273394730,2860,2860,2860,2860,10
20250401,142100,273366130,2865,2865,2865,2865,0
20250401,142000,273366130,2865,2865,2865,2865,188
20250401,141900,272827510,2865,2865,2865,2865,0
20250401,141800,272827510,2865,2865,2865,2865,584
20250401,141700,271154350,2870,2870,2870,2870,0
20250401,141600,271154350,2870,2870,2870,2870,0
20250401,141500,271154350,2870,2870,2870,2870,0
20250401,141400,271154350,2870,2870,2870,2870,189
20250401,141300,270611920,2870,2870,2870,2870,0
20250401,141200,270611920,2870,2870,2870,2870,0
20250401,141100,270611920,2870,2870,2870,2870,0
20250401,141000,270611920,2870,2870,2870,2870,203
20250401,140900,270029310,2870,2870,2870,2870,0
20250401,140800,270029310,2870,2865,2870,2865,900
20250401,140700,267449265,2870,2870,2870,2870,25
20250401,140600,267377515,2870,2870,2870,2870,4
20250401,140500,267366035,2870,2870,2870,2870,0
20250401,140400,267366035,2870,2870,2870,2870,0
20250401,140300,267366035,2870,2870,2870,2870,0
20250401,140200,267366035,2870,2870,2870,2870,0
20250401,140100,267366035,2870,2870,2870,2870,188
20250401,140000,266826475,2870,2870,2870,2870,0
20250401,135900,266826475,2870,2870,2870,2870,0
20250401,135800,266826475,2870,2870,2870,2870,0
20250401,135700,266826475,2870,2870,2870,2870,0
20250401,135600,266826475,2870,2870,2870,2870,290
20250401,135500,265994175,2870,2865,2870,2865,189
20250401,135400,265452040,2865,2865,2865,2865,0
20250401,135300,265452040,2865,2865,2865,2865,0
20250401,135200,265452040,2865,2865,2865,2865,0
20250401,135100,265452040,2865,2865,2865,2865,0
20250401,135000,265452040,2865,2865,2865,2865,0
20250401,134900,265452040,2865,2865,2865,2865,189
20250401,134800,264910555,2865,2865,2865,2865,0
20250401,134700,264910555,2865,2865,2865,2865,0
20250401,134600,264910555,2865,2865,2865,2865,0
20250401,134500,264910555,2865,2865,2865,2865,10
20250401,134400,264881905,2870,2870,2870,2870,0
20250401,134300,264881905,2870,2870,2870,2870,0
20250401,134200,264881905,2870,2870,2870,2870,418
20250401,134100,263682245,2865,2865,2865,2865,0
20250401,134000,263682245,2865,2865,2865,2865,0
20250401,133900,263682245,2865,2865,2865,2865,58
20250401,133800,263516075,2865,2865,2865,2865,19
20250401,133700,263461640,2870,2870,2870,2870,0
20250401,133600,263461640,2870,2870,2870,2870,189
20250401,133500,262919210,2860,2860,2860,2860,2
20250401,133400,262913490,2870,2870,2870,2870,0
20250401,133300,262913490,2870,2870,2870,2870,6
20250401,133200,262896270,2870,2870,2870,2870,0
20250401,133100,262896270,2870,2870,2870,2870,0
20250401,133000,262896270,2870,2870,2870,2870,189
20250401,132900,262353840,2865,2865,2865,2865,98
20250401,132800,262073070,2865,2865,2865,2865,58
20250401,132700,261906900,2870,2870,2870,2870,107
20250401,132600,261599810,2870,2870,2870,2870,0
20250401,132500,261599810,2870,2870,2870,2870,222
20250401,132400,260962670,2870,2870,2870,2870,0
20250401,132300,260962670,2870,2865,2870,2865,188
20250401,132200,260423510,2860,2860,2860,2860,0
20250401,132100,260423510,2860,2860,2860,2860,0
20250401,132000,260423510,2860,2860,2860,2860,0
20250401,131900,260423510,2860,2860,2860,2860,1
20250401,131800,260420650,2865,2865,2865,2860,17
20250401,131700,260371955,2855,2860,2870,2855,190
20250401,131600,259826710,2865,2855,2865,2855,146
20250401,131500,259408440,2855,2855,2865,2855,356
20250401,131400,258388550,2855,2855,2855,2855,2
20250401,131300,258382840,2855,2855,2855,2855,52
20250401,131200,258234380,2865,2865,2865,2865,0
20250401,131100,258234380,2865,2865,2865,2865,189
20250401,131000,257692895,2865,2865,2865,2865,124
20250401,130900,257337635,2850,2850,2850,2850,0
20250401,130800,257337635,2850,2850,2850,2850,0
20250401,130700,257337635,2850,2850,2850,2850,0
20250401,130600,257337635,2850,2850,2850,2850,1
20250401,130500,257334785,2855,2855,2855,2855,0
20250401,130400,257334785,2855,2865,2865,2855,558
20250401,130300,255739815,2865,2865,2865,2865,39
20250401,130200,255628080,2860,2860,2860,2860,100
20250401,130100,255342080,2870,2870,2870,2870,0
20250401,130000,255342080,2870,2870,2870,2870,0
20250401,125900,255342080,2870,2870,2870,2870,0
20250401,125800,255342080,2870,2870,2870,2870,189
20250401,125700,254799650,2855,2855,2855,2855,90
20250401,125600,254542700,2870,2870,2870,2870,10
20250401,125500,254514000,2855,2855,2855,2855,0
20250401,125400,254514000,2855,2855,2855,2855,0
20250401,125300,254514000,2855,2855,2855,2855,66
20250401,125200,254325570,2870,2870,2870,2870,189
20250401,125100,253783140,2870,2870,2870,2870,0
20250401,125000,253783140,2870,2870,2870,2870,0
20250401,124900,253783140,2870,2870,2870,2870,0
20250401,124800,253783140,2870,2870,2870,2870,0
20250401,124700,253783140,2870,2870,2870,2870,0
20250401,124600,253783140,2870,2870,2870,2870,108
20250401,124500,253473180,2870,2855,2870,2855,310
20250401,124400,252585295,2875,2875,2875,2875,0
20250401,124300,252585295,2875,2875,2875,2875,0
20250401,124200,252585295,2875,2875,2875,2875,1
20250401,124100,252582420,2860,2860,2860,2860,267
20250401,124000,251818800,2875,2875,2875,2875,0
20250401,123900,251818800,2875,2870,2875,2870,250
20250401,123800,251100420,2870,2870,2870,2870,0
20250401,123700,251100420,2870,2870,2870,2870,1
20250401,123600,251097550,2860,2860,2860,2860,5
20250401,123500,251083250,2870,2870,2870,2870,18
20250401,123400,251031590,2870,2870,2870,2870,0
20250401,123300,251031590,2870,2870,2870,2870,189
20250401,123200,250489160,2860,2860,2860,2860,0
20250401,123100,250489160,2860,2860,2860,2860,0
20250401,123000,250489160,2860,2860,2860,2860,0
20250401,122900,250489160,2860,2860,2860,2860,46
20250401,122800,250357600,2865,2865,2865,2865,0
20250401,122700,250357600,2865,2865,2870,2865,548
20250401,122600,248787575,2865,2860,2870,2860,1850
20250401,122500,243488175,2860,2860,2860,2860,0
20250401,122400,243488175,2860,2860,2860,2860,20
20250401,122300,243430975,2860,2860,2860,2860,0
20250401,122200,243430975,2860,2860,2860,2860,0
20250401,122100,243430975,2860,2860,2860,2860,0
20250401,122000,243430975,2860,2860,2860,2860,188
20250401,121900,242893295,2860,2860,2860,2860,0
20250401,121800,242893295,2860,2860,2860,2860,0
20250401,121700,242893295,2860,2860,2860,2860,0
20250401,121600,242893295,2860,2860,2860,2860,0
20250401,121500,242893295,2860,2860,2860,2860,0
20250401,121400,242893295,2860,2860,2860,2860,189
20250401,121300,242352755,2855,2855,2855,2855,100
20250401,121200,242067255,2860,2860,2860,2860,45
20250401,121100,241938555,2860,2860,2860,2860,0
20250401,121000,241938555,2860,2860,2860,2860,91
20250401,120900,241678295,2855,2855,2855,2855,0
20250401,120800,241678295,2855,2855,2855,2855,0
20250401,120700,241678295,2855,2850,2855,2850,735
20250401,120600,239580370,2855,2855,2855,2855,0
20250401,120500,239580370,2855,2855,2855,2855,0
20250401,120400,239580370,2855,2855,2855,2855,0
20250401,120300,239580370,2855,2855,2855,2855,0
20250401,120200,239580370,2855,2855,2855,2855,0
20250401,120100,239580370,2855,2855,2855,2855,188
20250401,120000,239043630,2840,2840,2840,2840,0
20250401,115900,239043630,2840,2840,2840,2840,0
20250401,115800,239043630,2840,2840,2840,2840,0
20250401,115700,239043630,2840,2840,2840,2840,0
20250401,115600,239043630,2840,2840,2840,2840,0
20250401,115500,239043630,2840,2855,2855,2840,190
20250401,115400,238501195,2855,2855,2855,2855,0
20250401,115300,238501195,2855,2855,2855,2855,0
20250401,115200,238501195,2855,2855,2855,2855,11
20250401,115100,238469790,2835,2835,2835,2835,1000
20250401,115000,235634790,2855,2860,2860,2835,1220
20250401,114900,232166465,2845,2845,2845,2845,600
20250401,114800,230459465,2860,2860,2860,2860,189
20250401,114700,229918925,2860,2850,2860,2850,1272
20250401,114600,226291005,2860,2860,2860,2860,0
20250401,114500,226291005,2860,2860,2860,2860,0
20250401,114400,226291005,2860,2860,2860,2860,0
20250401,114300,226291005,2860,2860,2860,2860,0
20250401,114200,226291005,2860,2860,2860,2860,188
20250401,114100,225753325,2860,2860,2860,2860,0
20250401,114000,225753325,2860,2860,2860,2860,0
20250401,113900,225753325,2860,2860,2860,2860,10
20250401,113800,225724725,2860,2860,2860,2860,0
20250401,113700,225724725,2860,2860,2860,2860,106
20250401,113600,225421565,2860,2860,2860,2860,0
20250401,113500,225421565,2860,2860,2860,2860,189
20250401,113400,224881025,2860,2860,2860,2860,5
20250401,113300,224866725,2855,2855,2855,2855,30
20250401,113200,224781075,2855,2855,2855,2855,0
20250401,113100,224781075,2855,2855,2855,2855,0
20250401,113000,224781075,2855,2855,2855,2855,39
20250401,112900,224669730,2860,2860,2860,2860,189
20250401,112800,224129190,2845,2845,2845,2845,802
20250401,112700,221847500,2845,2845,2845,2845,1
20250401,112600,221844655,2840,2840,2840,2840,0
20250401,112500,221844655,2840,2855,2855,2840,5000
20250401,112400,207640245,2865,2860,2865,2860,152
20250401,112300,207205515,2860,2860,2860,2860,188
20250401,112200,206667835,2855,2855,2855,2855,0
20250401,112100,206667835,2855,2855,2855,2855,60
20250401,112000,206496535,2855,2855,2855,2855,100
20250401,111900,206211035,2860,2860,2860,2860,0
20250401,111800,206211035,2860,2860,2860,2860,0
20250401,111700,206211035,2860,2860,2860,2860,0
20250401,111600,206211035,2860,2860,2860,2860,190
20250401,111500,205667635,2855,2845,2855,2845,925
20250401,111400,203028210,2850,2850,2850,2850,231
20250401,111300,202369860,2845,2845,2845,2845,0
20250401,111200,202369860,2845,2845,2845,2845,205
20250401,111100,201786635,2855,2855,2855,2855,0
20250401,111000,201786635,2855,2847,2855,2847,289
20250401,110900,200962615,2850,2850,2850,2850,25
20250401,110800,200891365,2850,2850,2850,2850,20
20250401,110700,200834365,2855,2855,2855,2855,0
20250401,110600,200834365,2855,2855,2855,2855,0
20250401,110500,200834365,2855,2855,2855,2855,0
20250401,110400,200834365,2855,2850,2855,2850,188
20250401,110300,200298125,2850,2850,2850,2850,100
20250401,110200,200013125,2855,2855,2855,2855,8
20250401,110100,199990285,2855,2855,2855,2855,0
20250401,110000,199990285,2855,2855,2855,2855,0
20250401,105900,199990285,2855,2850,2855,2850,803
20250401,105800,197701625,2850,2850,2850,2850,0
20250401,105700,197701625,2850,2850,2850,2850,189
20250401,105600,197162975,2845,2845,2845,2845,10
20250401,105500,197134525,2845,2840,2845,2840,2793
20250401,105400,189194405,2840,2840,2840,2840,0
20250401,105300,189194405,2840,2840,2840,2840,0
20250401,105200,189194405,2840,2840,2840,2840,0
20250401,105100,189194405,2840,2835,2840,2835,2096
20250401,105000,183251290,2835,2835,2835,2835,577
20250401,104900,181615495,2830,2830,2830,2830,0
20250401,104800,181615495,2830,2820,2830,2820,3279
20250401,104700,172349660,2825,2825,2825,2825,0
20250401,104600,172349660,2825,2825,2825,2825,0
20250401,104500,172349660,2825,2825,2825,2825,189
20250401,104400,171815735,2820,2815,2820,2815,1853
20250401,104300,166590380,2820,2820,2820,2820,0
20250401,104200,166590380,2820,2820,2820,2820,0
20250401,104100,166590380,2820,2820,2820,2820,5
20250401,104000,166576280,2805,2820,2820,2805,6
20250401,103900,166559375,2805,2805,2805,2805,1
20250401,103800,166556570,2825,2825,2825,2825,193
20250401,103700,166011345,2830,2830,2830,2830,0
20250401,103600,166011345,2830,2830,2830,2830,2
20250401,103500,166005685,2810,2810,2810,2810,351
20250401,103400,165019375,2830,2830,2830,2830,8
20250401,103300,164996735,2835,2835,2835,2835,0
20250401,103200,164996735,2835,2815,2835,2815,311
20250401,103100,164118265,2830,2830,2830,2830,1
20250401,103000,164115435,2820,2820,2820,2820,41
20250401,102900,163999815,2820,2820,2820,2820,0
20250401,102800,163999815,2820,2820,2820,2820,412
20250401,102700,162837975,2830,2830,2830,2830,0
20250401,102600,162837975,2830,2825,2830,2825,189
20250401,102500,162303200,2825,2820,2825,2815,84
20250401,102400,162066640,2825,2825,2825,2825,41
20250401,102300,161950815,2825,2825,2825,2825,0
20250401,102200,161950815,2825,2825,2825,2825,5
20250401,102100,161936690,2815,2825,2825,2815,42
20250401,102000,161818440,2825,2825,2825,2825,46
20250401,101900,161688490,2825,2825,2825,2825,188
20250401,101800,161157390,2825,2825,2825,2825,23
20250401,101700,161092415,2825,2825,2825,2825,0
20250401,101600,161092415,2825,2820,2825,2820,574
20250401,101500,159473675,2820,2820,2820,2820,0
20250401,101400,159473675,2820,2820,2820,2820,0
20250401,101300,159473675,2820,2820,2820,2820,190
20250401,101200,158937875,2820,2820,2820,2820,2
20250401,101100,158932235,2815,2815,2815,2815,740
20250401,101000,156849135,2815,2815,2815,2815,1
20250401,100900,156846320,2820,2820,2820,2820,0
20250401,100800,156846320,2820,2820,2820,2820,0
20250401,100700,156846320,2820,2820,2820,2820,201
20250401,100600,156279500,2825,2825,2825,2825,0
20250401,100500,156279500,2825,2825,2825,2825,0
20250401,100400,156279500,2825,2825,2825,2825,1
20250401,100300,156276675,2825,2825,2825,2825,1
20250401,100200,156273850,2795,2805,2805,2795,842
20250401,100100,153915925,2830,2830,2830,2830,1
20250401,100000,153913095,2830,2805,2830,2805,224
20250401,095900,153280075,2830,2805,2830,2805,59
20250401,095800,153114555,2830,2830,2830,2830,0
20250401,095700,153114555,2830,2805,2830,2805,11
20250401,095600,153083675,2810,2810,2810,2810,0
20250401,095500,153083675,2810,2810,2810,2810,163
20250401,095400,152625645,2835,2825,2835,2825,189
20250401,095300,152090665,2825,2825,2825,2825,0
20250401,095200,152090665,2825,2825,2825,2825,0
20250401,095100,152090665,2825,2825,2825,2825,1
20250401,095000,152087840,2805,2810,2810,2805,263
20250401,094900,151349870,2825,2825,2825,2825,1
20250401,094800,151347045,2810,2805,2825,2805,3033
20250401,094700,142839035,2805,2805,2805,2805,0
20250401,094600,142839035,2805,2805,2805,2800,2477
20250401,094500,135891550,2810,2825,2825,2810,2349
20250401,094400,129289305,2830,2830,2830,2830,0
20250401,094300,129289305,2830,2830,2830,2830,10
20250401,094200,129261005,2815,2815,2815,2815,78
20250401,094100,129041435,2840,2820,2840,2815,896
20250401,094000,126515305,2825,2825,2825,2825,0
20250401,093900,126515305,2825,2825,2825,2825,0
20250401,093800,126515305,2825,2830,2830,2825,5
20250401,093700,126501165,2835,2835,2835,2825,55
20250401,093600,126345730,2840,2840,2840,2840,0
20250401,093500,126345730,2840,2835,2840,2835,190
20250401,093400,125806325,2815,2835,2835,2815,603
20250401,093300,124107240,2820,2820,2820,2820,55
20250401,093200,123952140,2820,2845,2845,2820,146
20250401,093100,123540395,2820,2820,2820,2820,0
20250401,093000,123540395,2820,2820,2820,2820,1800
20250401,092900,118464395,2845,2845,2845,2845,189
20250401,092800,117926690,2845,2815,2845,2815,1900
20250401,092700,112549235,2830,2825,2830,2825,883
20250401,092600,110052055,2810,2810,2810,2810,0
20250401,092500,110052055,2810,2830,2830,2810,222
20250401,092400,109426655,2830,2810,2830,2810,3027
20250401,092300,100920245,2830,2830,2830,2830,1
20250401,092200,100917415,2815,2830,2830,2815,566
20250401,092100,99321305,2830,2820,2830,2815,675
20250401,092000,97421155,2820,2820,2820,2820,0
20250401,091900,97421155,2820,2820,2820,2820,200
20250401,091800,96857155,2820,2820,2820,2820,800
20250401,091700,94601155,2825,2820,2825,2820,3674
20250401,091600,84237805,2820,2820,2820,2820,900
20250401,091500,81699805,2805,2820,2820,2805,532
20250401,091400,80206045,2825,2825,2825,2825,0
20250401,091300,80206045,2825,2815,2825,2810,163
20250401,091200,79747640,2815,2815,2815,2815,0
20250401,091100,79747640,2815,2810,2815,2810,905
20250401,091000,77202090,2815,2820,2820,2800,697
20250401,090900,75239210,2810,2810,2810,2810,51
20250401,090800,75095900,2780,2780,2780,2780,0
20250401,090700,75095900,2780,2800,2825,2780,1885
20250401,090600,69835595,2815,2815,2815,2815,254
20250401,090500,69120585,2815,2805,2815,2800,2532
20250401,090400,62018585,2805,2805,2805,2805,0
20250401,090300,62018585,2805,2805,2805,2805,292
20250401,090200,61199525,2810,2810,2810,2810,46
20250401,090100,61070265,2820,2810,2820,2810,3616
20250401,090000,50896760,2785,2780,2795,2780,18306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 306013115 2860 2860 2860 2860 1530
3 20250401 194900 306013115 2860 2860 2860 2860 0
4 20250401 194800 306013115 2860 2860 2860 2860 0
5 20250401 194700 306013115 2860 2860 2860 2860 0
6 20250401 194600 306013115 2860 2860 2860 2860 0
7 20250401 194500 306013115 2860 2860 2860 2860 0
8 20250401 194400 306013115 2860 2860 2860 2860 0
9 20250401 194300 306013115 2860 2860 2860 2860 0
10 20250401 194200 306013115 2860 2860 2860 2860 0
11 20250401 194100 306013115 2860 2860 2860 2860 0
12 20250401 194000 306013115 2860 2860 2860 2860 0
13 20250401 193900 306013115 2860 2860 2860 2860 0
14 20250401 193800 306013115 2860 2860 2860 2860 0
15 20250401 193700 306013115 2860 2860 2860 2860 0
16 20250401 193600 306013115 2860 2860 2860 2860 0
17 20250401 193500 306013115 2860 2860 2860 2860 0
18 20250401 193400 306013115 2860 2860 2860 2860 0
19 20250401 193300 306013115 2860 2860 2860 2860 0
20 20250401 193200 306013115 2860 2860 2860 2860 0
21 20250401 193100 306013115 2860 2860 2860 2860 0
22 20250401 193000 306013115 2860 2860 2860 2860 0
23 20250401 192900 306013115 2860 2860 2860 2860 0
24 20250401 192800 306013115 2860 2860 2860 2860 0
25 20250401 192700 306013115 2860 2860 2860 2860 0
26 20250401 192600 306013115 2860 2860 2860 2860 0
27 20250401 192500 306013115 2860 2860 2860 2860 0
28 20250401 192400 306013115 2860 2860 2860 2860 0
29 20250401 192300 306013115 2860 2860 2860 2860 0
30 20250401 192200 306013115 2860 2860 2860 2860 0
31 20250401 192100 306013115 2860 2860 2860 2860 0
32 20250401 192000 306013115 2860 2860 2860 2860 1530
33 20250401 191900 306013115 2860 2860 2860 2860 0
34 20250401 191800 306013115 2860 2860 2860 2860 0
35 20250401 191700 306013115 2860 2860 2860 2860 0
36 20250401 191600 306013115 2860 2860 2860 2860 0
37 20250401 191500 306013115 2860 2860 2860 2860 0
38 20250401 191400 306013115 2860 2860 2860 2860 0
39 20250401 191300 306013115 2860 2860 2860 2860 0
40 20250401 191200 306013115 2860 2860 2860 2860 0
41 20250401 191100 306013115 2860 2860 2860 2860 0
42 20250401 191000 306013115 2860 2860 2860 2860 0
43 20250401 190900 306013115 2860 2860 2860 2860 0
44 20250401 190800 306013115 2860 2860 2860 2860 0
45 20250401 190700 306013115 2860 2860 2860 2860 0
46 20250401 190600 306013115 2860 2860 2860 2860 0
47 20250401 190500 306013115 2860 2860 2860 2860 0
48 20250401 190400 306013115 2860 2860 2860 2860 0
49 20250401 190300 306013115 2860 2860 2860 2860 0
50 20250401 190200 306013115 2860 2860 2860 2860 0
51 20250401 190100 306013115 2860 2860 2860 2860 0
52 20250401 190000 306013115 2860 2860 2860 2860 0
53 20250401 185900 306013115 2860 2860 2860 2860 0
54 20250401 185800 306013115 2860 2860 2860 2860 0
55 20250401 185700 306013115 2860 2860 2860 2860 0
56 20250401 185600 306013115 2860 2860 2860 2860 0
57 20250401 185500 306013115 2860 2860 2860 2860 0
58 20250401 185400 306013115 2860 2860 2860 2860 0
59 20250401 185300 306013115 2860 2860 2860 2860 0
60 20250401 185200 306013115 2860 2860 2860 2860 0
61 20250401 185100 306013115 2860 2860 2860 2860 0
62 20250401 185000 306013115 2860 2860 2860 2860 1530
63 20250401 184900 306013115 2860 2860 2860 2860 0
64 20250401 184800 306013115 2860 2860 2860 2860 0
65 20250401 184700 306013115 2860 2860 2860 2860 0
66 20250401 184600 306013115 2860 2860 2860 2860 0
67 20250401 184500 306013115 2860 2860 2860 2860 0
68 20250401 184400 306013115 2860 2860 2860 2860 0
69 20250401 184300 306013115 2860 2860 2860 2860 0
70 20250401 184200 306013115 2860 2860 2860 2860 0
71 20250401 184100 306013115 2860 2860 2860 2860 0
72 20250401 184000 306013115 2860 2860 2860 2860 0
73 20250401 183900 306013115 2860 2860 2860 2860 0
74 20250401 183800 306013115 2860 2860 2860 2860 0
75 20250401 183700 306013115 2860 2860 2860 2860 0
76 20250401 183600 306013115 2860 2860 2860 2860 0
77 20250401 183500 306013115 2860 2860 2860 2860 0
78 20250401 183400 306013115 2860 2860 2860 2860 0
79 20250401 183300 306013115 2860 2860 2860 2860 0
80 20250401 183200 306013115 2860 2860 2860 2860 0
81 20250401 183100 306013115 2860 2860 2860 2860 0
82 20250401 183000 306013115 2860 2860 2860 2860 0
83 20250401 182900 306013115 2860 2860 2860 2860 0
84 20250401 182800 306013115 2860 2860 2860 2860 0
85 20250401 182700 306013115 2860 2860 2860 2860 0
86 20250401 182600 306013115 2860 2860 2860 2860 0
87 20250401 182500 306013115 2860 2860 2860 2860 0
88 20250401 182400 306013115 2860 2860 2860 2860 0
89 20250401 182300 306013115 2860 2860 2860 2860 0
90 20250401 182200 306013115 2860 2860 2860 2860 0
91 20250401 182100 306013115 2860 2860 2860 2860 0
92 20250401 182000 306013115 2860 2860 2860 2860 1530
93 20250401 181900 306013115 2860 2860 2860 2860 0
94 20250401 181800 306013115 2860 2860 2860 2860 0
95 20250401 181700 306013115 2860 2860 2860 2860 0
96 20250401 181600 306013115 2860 2860 2860 2860 0
97 20250401 181500 306013115 2860 2860 2860 2860 0
98 20250401 181400 306013115 2860 2860 2860 2860 0
99 20250401 181300 306013115 2860 2860 2860 2860 0
100 20250401 181200 306013115 2860 2860 2860 2860 0
101 20250401 181100 306013115 2860 2860 2860 2860 0
102 20250401 181000 306013115 2860 2860 2860 2860 0
103 20250401 180900 306013115 2860 2860 2860 2860 0
104 20250401 180800 306013115 2860 2860 2860 2860 0
105 20250401 180700 306013115 2860 2860 2860 2860 0
106 20250401 180600 306013115 2860 2860 2860 2860 0
107 20250401 180500 306013115 2860 2860 2860 2860 0
108 20250401 180400 306013115 2860 2860 2860 2860 0
109 20250401 180300 306013115 2860 2860 2860 2860 0
110 20250401 180200 306013115 2860 2860 2860 2860 0
111 20250401 180100 306013115 2860 2860 2860 2860 0
112 20250401 180000 306013115 2860 2860 2860 2860 0
113 20250401 175900 306013115 2860 2860 2860 2860 0
114 20250401 175800 306013115 2860 2860 2860 2860 0
115 20250401 175700 306013115 2860 2860 2860 2860 0
116 20250401 175600 306013115 2860 2860 2860 2860 0
117 20250401 175500 306013115 2860 2860 2860 2860 0
118 20250401 175400 306013115 2860 2860 2860 2860 0
119 20250401 175300 306013115 2860 2860 2860 2860 0
120 20250401 175200 306013115 2860 2860 2860 2860 0
121 20250401 175100 306013115 2860 2860 2860 2860 0
122 20250401 175000 306013115 2860 2860 2860 2860 1530
123 20250401 174900 306013115 2860 2860 2860 2860 0
124 20250401 174800 306013115 2860 2860 2860 2860 0
125 20250401 174700 306013115 2860 2860 2860 2860 0
126 20250401 174600 306013115 2860 2860 2860 2860 0
127 20250401 174500 306013115 2860 2860 2860 2860 0
128 20250401 174400 306013115 2860 2860 2860 2860 0
129 20250401 174300 306013115 2860 2860 2860 2860 0
130 20250401 174200 306013115 2860 2860 2860 2860 0
131 20250401 174100 306013115 2860 2860 2860 2860 0
132 20250401 174000 306013115 2860 2860 2860 2860 0
133 20250401 173900 306013115 2860 2860 2860 2860 0
134 20250401 173800 306013115 2860 2860 2860 2860 0
135 20250401 173700 306013115 2860 2860 2860 2860 0
136 20250401 173600 306013115 2860 2860 2860 2860 0
137 20250401 173500 306013115 2860 2860 2860 2860 0
138 20250401 173400 306013115 2860 2860 2860 2860 0
139 20250401 173300 306013115 2860 2860 2860 2860 0
140 20250401 173200 306013115 2860 2860 2860 2860 0
141 20250401 173100 306013115 2860 2860 2860 2860 0
142 20250401 173000 306013115 2860 2860 2860 2860 0
143 20250401 172900 306013115 2860 2860 2860 2860 0
144 20250401 172800 306013115 2860 2860 2860 2860 0
145 20250401 172700 306013115 2860 2860 2860 2860 0
146 20250401 172600 306013115 2860 2860 2860 2860 0
147 20250401 172500 306013115 2860 2860 2860 2860 0
148 20250401 172400 306013115 2860 2860 2860 2860 0
149 20250401 172300 306013115 2860 2860 2860 2860 0
150 20250401 172200 306013115 2860 2860 2860 2860 0
151 20250401 172100 306013115 2860 2860 2860 2860 0
152 20250401 172000 306013115 2860 2860 2860 2860 1530
153 20250401 171900 306013115 2860 2860 2860 2860 0
154 20250401 171800 306013115 2860 2860 2860 2860 0
155 20250401 171700 306013115 2860 2860 2860 2860 0
156 20250401 171600 306013115 2860 2860 2860 2860 0
157 20250401 171500 306013115 2860 2860 2860 2860 0
158 20250401 171400 306013115 2860 2860 2860 2860 0
159 20250401 171300 306013115 2860 2860 2860 2860 0
160 20250401 171200 306013115 2860 2860 2860 2860 0
161 20250401 171100 306013115 2860 2860 2860 2860 0
162 20250401 171000 306013115 2860 2860 2860 2860 0
163 20250401 170900 306013115 2860 2860 2860 2860 0
164 20250401 170800 306013115 2860 2860 2860 2860 0
165 20250401 170700 306013115 2860 2860 2860 2860 0
166 20250401 170600 306013115 2860 2860 2860 2860 0
167 20250401 170500 306013115 2860 2860 2860 2860 0
168 20250401 170400 306013115 2860 2860 2860 2860 0
169 20250401 170300 306013115 2860 2860 2860 2860 0
170 20250401 170200 306013115 2860 2860 2860 2860 0
171 20250401 170100 306013115 2860 2860 2860 2860 0
172 20250401 170000 306013115 2860 2860 2860 2860 0
173 20250401 165900 306013115 2860 2860 2860 2860 0
174 20250401 165800 306013115 2860 2860 2860 2860 0
175 20250401 165700 306013115 2860 2860 2860 2860 0
176 20250401 165600 306013115 2860 2860 2860 2860 0
177 20250401 165500 306013115 2860 2860 2860 2860 0
178 20250401 165400 306013115 2860 2860 2860 2860 0
179 20250401 165300 306013115 2860 2860 2860 2860 0
180 20250401 165200 306013115 2860 2860 2860 2860 0
181 20250401 165100 306013115 2860 2860 2860 2860 0
182 20250401 165000 306013115 2860 2860 2860 2860 1530
183 20250401 164900 306013115 2860 2860 2860 2860 0
184 20250401 164800 306013115 2860 2860 2860 2860 0
185 20250401 164700 306013115 2860 2860 2860 2860 0
186 20250401 164600 306013115 2860 2860 2860 2860 0
187 20250401 164500 306013115 2860 2860 2860 2860 0
188 20250401 164400 306013115 2860 2860 2860 2860 0
189 20250401 164300 306013115 2860 2860 2860 2860 0
190 20250401 164200 306013115 2860 2860 2860 2860 0
191 20250401 164100 306013115 2860 2860 2860 2860 0
192 20250401 164000 306013115 2860 2860 2860 2860 0
193 20250401 163900 306013115 2860 2860 2860 2860 0
194 20250401 163800 306013115 2860 2860 2860 2860 0
195 20250401 163700 306013115 2860 2860 2860 2860 0
196 20250401 163600 306013115 2860 2860 2860 2860 0
197 20250401 163500 306013115 2860 2860 2860 2860 0
198 20250401 163400 306013115 2860 2860 2860 2860 0
199 20250401 163300 306013115 2860 2860 2860 2860 0
200 20250401 163200 306013115 2860 2860 2860 2860 0
201 20250401 163100 306013115 2860 2860 2860 2860 0
202 20250401 163000 306013115 2860 2860 2860 2860 0
203 20250401 162900 306013115 2860 2860 2860 2860 0
204 20250401 162800 306013115 2860 2860 2860 2860 0
205 20250401 162700 306013115 2860 2860 2860 2860 0
206 20250401 162600 306013115 2860 2860 2860 2860 0
207 20250401 162500 306013115 2860 2860 2860 2860 0
208 20250401 162400 306013115 2860 2860 2860 2860 0
209 20250401 162300 306013115 2860 2860 2860 2860 0
210 20250401 162200 306013115 2860 2860 2860 2860 0
211 20250401 162100 306013115 2860 2860 2860 2860 0
212 20250401 162000 306013115 2860 2860 2860 2860 1530
213 20250401 161900 306013115 2860 2860 2860 2860 0
214 20250401 161800 306013115 2860 2860 2860 2860 0
215 20250401 161700 306013115 2860 2860 2860 2860 0
216 20250401 161600 306013115 2860 2860 2860 2860 0
217 20250401 161500 306013115 2860 2860 2860 2860 0
218 20250401 161400 306013115 2860 2860 2860 2860 0
219 20250401 161300 306013115 2860 2860 2860 2860 0
220 20250401 161200 306013115 2860 2860 2860 2860 0
221 20250401 161100 306013115 2860 2860 2860 2860 0
222 20250401 161000 306013115 2860 2860 2860 2860 0
223 20250401 160900 306013115 2860 2860 2860 2860 0
224 20250401 160800 306013115 2860 2860 2860 2860 0
225 20250401 160700 306013115 2860 2860 2860 2860 0
226 20250401 160600 306013115 2860 2860 2860 2860 0
227 20250401 160500 306013115 2860 2860 2860 2860 0
228 20250401 160400 306013115 2860 2860 2860 2860 0
229 20250401 160300 306013115 2860 2860 2860 2860 0
230 20250401 160200 306013115 2860 2860 2860 2860 0
231 20250401 160100 306013115 2860 2860 2860 2860 0
232 20250401 160000 306013115 2860 2860 2860 2860 0
233 20250401 155900 306013115 2860 2860 2860 2860 0
234 20250401 155800 306013115 2860 2860 2860 2860 0
235 20250401 155700 306013115 2860 2860 2860 2860 0
236 20250401 155600 306013115 2860 2860 2860 2860 0
237 20250401 155500 306013115 2860 2860 2860 2860 0
238 20250401 155400 306013115 2860 2860 2860 2860 0
239 20250401 155300 306013115 2860 2860 2860 2860 0
240 20250401 155200 306013115 2860 2860 2860 2860 0
241 20250401 155100 306013115 2860 2860 2860 2860 0
242 20250401 155000 306013115 2860 2860 2860 2860 1530
243 20250401 154900 306013115 2860 2860 2860 2860 0
244 20250401 154800 306013115 2860 2860 2860 2860 0
245 20250401 154700 306013115 2860 2860 2860 2860 0
246 20250401 154600 306013115 2860 2860 2860 2860 0
247 20250401 154500 306013115 2860 2860 2860 2860 0
248 20250401 154400 306013115 2860 2860 2860 2860 0
249 20250401 154300 306013115 2860 2860 2860 2860 0
250 20250401 154200 306013115 2860 2860 2860 2860 0
251 20250401 154100 306013115 2860 2860 2860 2860 0
252 20250401 154000 306013115 2860 2860 2860 2860 0
253 20250401 153900 306013115 2860 2860 2860 2860 0
254 20250401 153800 306013115 2860 2860 2860 2860 0
255 20250401 153700 306013115 2860 2860 2860 2860 0
256 20250401 153600 306013115 2860 2860 2860 2860 0
257 20250401 153500 306013115 2860 2860 2860 2860 0
258 20250401 153400 306013115 2860 2860 2860 2860 0
259 20250401 153300 306013115 2860 2860 2860 2860 0
260 20250401 153200 306013115 2860 2860 2860 2860 0
261 20250401 153100 306013115 2860 2860 2860 2860 0
262 20250401 153000 306013115 2860 2860 2860 2860 1530
263 20250401 152900 301637315 2865 2865 2865 2865 0
264 20250401 152800 301637315 2865 2865 2865 2865 0
265 20250401 152700 301637315 2865 2865 2865 2865 0
266 20250401 152600 301637315 2865 2865 2865 2865 0
267 20250401 152500 301637315 2865 2865 2865 2865 0
268 20250401 152400 301637315 2865 2865 2865 2865 0
269 20250401 152300 301637315 2865 2865 2865 2865 0
270 20250401 152200 301637315 2865 2865 2865 2865 0
271 20250401 152100 301637315 2865 2865 2865 2865 0
272 20250401 152000 301637315 2865 2865 2865 2865 0
273 20250401 151900 301637315 2865 2865 2865 2865 121
274 20250401 151800 301290650 2865 2865 2865 2865 109
275 20250401 151700 300978365 2865 2865 2865 2865 0
276 20250401 151600 300978365 2865 2865 2865 2860 134
277 20250401 151500 300594810 2860 2865 2865 2860 40
278 20250401 151400 300480360 2855 2865 2865 2855 130
279 20250401 151300 300107920 2860 2865 2865 2860 92
280 20250401 151200 299844655 2870 2870 2870 2870 57
281 20250401 151100 299681065 2870 2870 2870 2870 0
282 20250401 151000 299681065 2870 2870 2870 2870 0
283 20250401 150900 299681065 2870 2870 2870 2870 75
284 20250401 150800 299465815 2870 2870 2870 2870 0
285 20250401 150700 299465815 2870 2870 2870 2870 29
286 20250401 150600 299382585 2855 2855 2855 2855 427
287 20250401 150500 298163500 2870 2870 2870 2870 0
288 20250401 150400 298163500 2870 2870 2870 2870 0
289 20250401 150300 298163500 2870 2870 2870 2870 68
290 20250401 150200 297968340 2870 2870 2870 2870 0
291 20250401 150100 297968340 2870 2870 2870 2870 0
292 20250401 150000 297968340 2870 2870 2870 2870 0
293 20250401 145900 297968340 2870 2870 2870 2870 0
294 20250401 145800 297968340 2870 2870 2870 2870 0
295 20250401 145700 297968340 2870 2870 2870 2870 30
296 20250401 145600 297882240 2850 2850 2850 2850 0
297 20250401 145500 297882240 2850 2850 2850 2850 500
298 20250401 145400 296457240 2860 2860 2860 2860 11
299 20250401 145300 296425780 2870 2870 2870 2870 1
300 20250401 145200 296422910 2850 2850 2850 2850 5
301 20250401 145100 296408660 2875 2875 2875 2875 0
302 20250401 145000 296408660 2875 2865 2875 2865 2000
303 20250401 144900 290673900 2865 2865 2865 2865 0
304 20250401 144800 290673900 2865 2865 2865 2865 0
305 20250401 144700 290673900 2865 2860 2865 2855 2223
306 20250401 144600 284308225 2860 2860 2860 2860 37
307 20250401 144500 284202405 2865 2860 2865 2860 2000
308 20250401 144400 278480715 2855 2855 2855 2855 1
309 20250401 144300 278477860 2845 2845 2845 2845 2
310 20250401 144200 278472170 2860 2860 2860 2860 0
311 20250401 144100 278472170 2860 2860 2860 2860 0
312 20250401 144000 278472170 2860 2860 2860 2860 189
313 20250401 143900 277931630 2850 2850 2850 2850 283
314 20250401 143800 277125080 2865 2865 2865 2865 0
315 20250401 143700 277125080 2865 2865 2865 2865 0
316 20250401 143600 277125080 2865 2865 2865 2865 10
317 20250401 143500 277096430 2855 2860 2860 2855 439
318 20250401 143400 275842595 2860 2860 2860 2860 0
319 20250401 143300 275842595 2860 2865 2865 2860 261
320 20250401 143200 275094955 2865 2865 2865 2865 0
321 20250401 143100 275094955 2865 2865 2865 2865 87
322 20250401 143000 274845700 2860 2860 2860 2860 60
323 20250401 142900 274674100 2865 2865 2865 2865 0
324 20250401 142800 274674100 2865 2865 2865 2865 0
325 20250401 142700 274674100 2865 2865 2865 2865 189
326 20250401 142600 274132615 2865 2865 2865 2865 1
327 20250401 142500 274129750 2860 2860 2860 2860 257
328 20250401 142400 273394730 2860 2860 2860 2860 0
329 20250401 142300 273394730 2860 2860 2860 2860 0
330 20250401 142200 273394730 2860 2860 2860 2860 10
331 20250401 142100 273366130 2865 2865 2865 2865 0
332 20250401 142000 273366130 2865 2865 2865 2865 188
333 20250401 141900 272827510 2865 2865 2865 2865 0
334 20250401 141800 272827510 2865 2865 2865 2865 584
335 20250401 141700 271154350 2870 2870 2870 2870 0
336 20250401 141600 271154350 2870 2870 2870 2870 0
337 20250401 141500 271154350 2870 2870 2870 2870 0
338 20250401 141400 271154350 2870 2870 2870 2870 189
339 20250401 141300 270611920 2870 2870 2870 2870 0
340 20250401 141200 270611920 2870 2870 2870 2870 0
341 20250401 141100 270611920 2870 2870 2870 2870 0
342 20250401 141000 270611920 2870 2870 2870 2870 203
343 20250401 140900 270029310 2870 2870 2870 2870 0
344 20250401 140800 270029310 2870 2865 2870 2865 900
345 20250401 140700 267449265 2870 2870 2870 2870 25
346 20250401 140600 267377515 2870 2870 2870 2870 4
347 20250401 140500 267366035 2870 2870 2870 2870 0
348 20250401 140400 267366035 2870 2870 2870 2870 0
349 20250401 140300 267366035 2870 2870 2870 2870 0
350 20250401 140200 267366035 2870 2870 2870 2870 0
351 20250401 140100 267366035 2870 2870 2870 2870 188
352 20250401 140000 266826475 2870 2870 2870 2870 0
353 20250401 135900 266826475 2870 2870 2870 2870 0
354 20250401 135800 266826475 2870 2870 2870 2870 0
355 20250401 135700 266826475 2870 2870 2870 2870 0
356 20250401 135600 266826475 2870 2870 2870 2870 290
357 20250401 135500 265994175 2870 2865 2870 2865 189
358 20250401 135400 265452040 2865 2865 2865 2865 0
359 20250401 135300 265452040 2865 2865 2865 2865 0
360 20250401 135200 265452040 2865 2865 2865 2865 0
361 20250401 135100 265452040 2865 2865 2865 2865 0
362 20250401 135000 265452040 2865 2865 2865 2865 0
363 20250401 134900 265452040 2865 2865 2865 2865 189
364 20250401 134800 264910555 2865 2865 2865 2865 0
365 20250401 134700 264910555 2865 2865 2865 2865 0
366 20250401 134600 264910555 2865 2865 2865 2865 0
367 20250401 134500 264910555 2865 2865 2865 2865 10
368 20250401 134400 264881905 2870 2870 2870 2870 0
369 20250401 134300 264881905 2870 2870 2870 2870 0
370 20250401 134200 264881905 2870 2870 2870 2870 418
371 20250401 134100 263682245 2865 2865 2865 2865 0
372 20250401 134000 263682245 2865 2865 2865 2865 0
373 20250401 133900 263682245 2865 2865 2865 2865 58
374 20250401 133800 263516075 2865 2865 2865 2865 19
375 20250401 133700 263461640 2870 2870 2870 2870 0
376 20250401 133600 263461640 2870 2870 2870 2870 189
377 20250401 133500 262919210 2860 2860 2860 2860 2
378 20250401 133400 262913490 2870 2870 2870 2870 0
379 20250401 133300 262913490 2870 2870 2870 2870 6
380 20250401 133200 262896270 2870 2870 2870 2870 0
381 20250401 133100 262896270 2870 2870 2870 2870 0
382 20250401 133000 262896270 2870 2870 2870 2870 189
383 20250401 132900 262353840 2865 2865 2865 2865 98
384 20250401 132800 262073070 2865 2865 2865 2865 58
385 20250401 132700 261906900 2870 2870 2870 2870 107
386 20250401 132600 261599810 2870 2870 2870 2870 0
387 20250401 132500 261599810 2870 2870 2870 2870 222
388 20250401 132400 260962670 2870 2870 2870 2870 0
389 20250401 132300 260962670 2870 2865 2870 2865 188
390 20250401 132200 260423510 2860 2860 2860 2860 0
391 20250401 132100 260423510 2860 2860 2860 2860 0
392 20250401 132000 260423510 2860 2860 2860 2860 0
393 20250401 131900 260423510 2860 2860 2860 2860 1
394 20250401 131800 260420650 2865 2865 2865 2860 17
395 20250401 131700 260371955 2855 2860 2870 2855 190
396 20250401 131600 259826710 2865 2855 2865 2855 146
397 20250401 131500 259408440 2855 2855 2865 2855 356
398 20250401 131400 258388550 2855 2855 2855 2855 2
399 20250401 131300 258382840 2855 2855 2855 2855 52
400 20250401 131200 258234380 2865 2865 2865 2865 0
401 20250401 131100 258234380 2865 2865 2865 2865 189
402 20250401 131000 257692895 2865 2865 2865 2865 124
403 20250401 130900 257337635 2850 2850 2850 2850 0
404 20250401 130800 257337635 2850 2850 2850 2850 0
405 20250401 130700 257337635 2850 2850 2850 2850 0
406 20250401 130600 257337635 2850 2850 2850 2850 1
407 20250401 130500 257334785 2855 2855 2855 2855 0
408 20250401 130400 257334785 2855 2865 2865 2855 558
409 20250401 130300 255739815 2865 2865 2865 2865 39
410 20250401 130200 255628080 2860 2860 2860 2860 100
411 20250401 130100 255342080 2870 2870 2870 2870 0
412 20250401 130000 255342080 2870 2870 2870 2870 0
413 20250401 125900 255342080 2870 2870 2870 2870 0
414 20250401 125800 255342080 2870 2870 2870 2870 189
415 20250401 125700 254799650 2855 2855 2855 2855 90
416 20250401 125600 254542700 2870 2870 2870 2870 10
417 20250401 125500 254514000 2855 2855 2855 2855 0
418 20250401 125400 254514000 2855 2855 2855 2855 0
419 20250401 125300 254514000 2855 2855 2855 2855 66
420 20250401 125200 254325570 2870 2870 2870 2870 189
421 20250401 125100 253783140 2870 2870 2870 2870 0
422 20250401 125000 253783140 2870 2870 2870 2870 0
423 20250401 124900 253783140 2870 2870 2870 2870 0
424 20250401 124800 253783140 2870 2870 2870 2870 0
425 20250401 124700 253783140 2870 2870 2870 2870 0
426 20250401 124600 253783140 2870 2870 2870 2870 108
427 20250401 124500 253473180 2870 2855 2870 2855 310
428 20250401 124400 252585295 2875 2875 2875 2875 0
429 20250401 124300 252585295 2875 2875 2875 2875 0
430 20250401 124200 252585295 2875 2875 2875 2875 1
431 20250401 124100 252582420 2860 2860 2860 2860 267
432 20250401 124000 251818800 2875 2875 2875 2875 0
433 20250401 123900 251818800 2875 2870 2875 2870 250
434 20250401 123800 251100420 2870 2870 2870 2870 0
435 20250401 123700 251100420 2870 2870 2870 2870 1
436 20250401 123600 251097550 2860 2860 2860 2860 5
437 20250401 123500 251083250 2870 2870 2870 2870 18
438 20250401 123400 251031590 2870 2870 2870 2870 0
439 20250401 123300 251031590 2870 2870 2870 2870 189
440 20250401 123200 250489160 2860 2860 2860 2860 0
441 20250401 123100 250489160 2860 2860 2860 2860 0
442 20250401 123000 250489160 2860 2860 2860 2860 0
443 20250401 122900 250489160 2860 2860 2860 2860 46
444 20250401 122800 250357600 2865 2865 2865 2865 0
445 20250401 122700 250357600 2865 2865 2870 2865 548
446 20250401 122600 248787575 2865 2860 2870 2860 1850
447 20250401 122500 243488175 2860 2860 2860 2860 0
448 20250401 122400 243488175 2860 2860 2860 2860 20
449 20250401 122300 243430975 2860 2860 2860 2860 0
450 20250401 122200 243430975 2860 2860 2860 2860 0
451 20250401 122100 243430975 2860 2860 2860 2860 0
452 20250401 122000 243430975 2860 2860 2860 2860 188
453 20250401 121900 242893295 2860 2860 2860 2860 0
454 20250401 121800 242893295 2860 2860 2860 2860 0
455 20250401 121700 242893295 2860 2860 2860 2860 0
456 20250401 121600 242893295 2860 2860 2860 2860 0
457 20250401 121500 242893295 2860 2860 2860 2860 0
458 20250401 121400 242893295 2860 2860 2860 2860 189
459 20250401 121300 242352755 2855 2855 2855 2855 100
460 20250401 121200 242067255 2860 2860 2860 2860 45
461 20250401 121100 241938555 2860 2860 2860 2860 0
462 20250401 121000 241938555 2860 2860 2860 2860 91
463 20250401 120900 241678295 2855 2855 2855 2855 0
464 20250401 120800 241678295 2855 2855 2855 2855 0
465 20250401 120700 241678295 2855 2850 2855 2850 735
466 20250401 120600 239580370 2855 2855 2855 2855 0
467 20250401 120500 239580370 2855 2855 2855 2855 0
468 20250401 120400 239580370 2855 2855 2855 2855 0
469 20250401 120300 239580370 2855 2855 2855 2855 0
470 20250401 120200 239580370 2855 2855 2855 2855 0
471 20250401 120100 239580370 2855 2855 2855 2855 188
472 20250401 120000 239043630 2840 2840 2840 2840 0
473 20250401 115900 239043630 2840 2840 2840 2840 0
474 20250401 115800 239043630 2840 2840 2840 2840 0
475 20250401 115700 239043630 2840 2840 2840 2840 0
476 20250401 115600 239043630 2840 2840 2840 2840 0
477 20250401 115500 239043630 2840 2855 2855 2840 190
478 20250401 115400 238501195 2855 2855 2855 2855 0
479 20250401 115300 238501195 2855 2855 2855 2855 0
480 20250401 115200 238501195 2855 2855 2855 2855 11
481 20250401 115100 238469790 2835 2835 2835 2835 1000
482 20250401 115000 235634790 2855 2860 2860 2835 1220
483 20250401 114900 232166465 2845 2845 2845 2845 600
484 20250401 114800 230459465 2860 2860 2860 2860 189
485 20250401 114700 229918925 2860 2850 2860 2850 1272
486 20250401 114600 226291005 2860 2860 2860 2860 0
487 20250401 114500 226291005 2860 2860 2860 2860 0
488 20250401 114400 226291005 2860 2860 2860 2860 0
489 20250401 114300 226291005 2860 2860 2860 2860 0
490 20250401 114200 226291005 2860 2860 2860 2860 188
491 20250401 114100 225753325 2860 2860 2860 2860 0
492 20250401 114000 225753325 2860 2860 2860 2860 0
493 20250401 113900 225753325 2860 2860 2860 2860 10
494 20250401 113800 225724725 2860 2860 2860 2860 0
495 20250401 113700 225724725 2860 2860 2860 2860 106
496 20250401 113600 225421565 2860 2860 2860 2860 0
497 20250401 113500 225421565 2860 2860 2860 2860 189
498 20250401 113400 224881025 2860 2860 2860 2860 5
499 20250401 113300 224866725 2855 2855 2855 2855 30
500 20250401 113200 224781075 2855 2855 2855 2855 0
501 20250401 113100 224781075 2855 2855 2855 2855 0
502 20250401 113000 224781075 2855 2855 2855 2855 39
503 20250401 112900 224669730 2860 2860 2860 2860 189
504 20250401 112800 224129190 2845 2845 2845 2845 802
505 20250401 112700 221847500 2845 2845 2845 2845 1
506 20250401 112600 221844655 2840 2840 2840 2840 0
507 20250401 112500 221844655 2840 2855 2855 2840 5000
508 20250401 112400 207640245 2865 2860 2865 2860 152
509 20250401 112300 207205515 2860 2860 2860 2860 188
510 20250401 112200 206667835 2855 2855 2855 2855 0
511 20250401 112100 206667835 2855 2855 2855 2855 60
512 20250401 112000 206496535 2855 2855 2855 2855 100
513 20250401 111900 206211035 2860 2860 2860 2860 0
514 20250401 111800 206211035 2860 2860 2860 2860 0
515 20250401 111700 206211035 2860 2860 2860 2860 0
516 20250401 111600 206211035 2860 2860 2860 2860 190
517 20250401 111500 205667635 2855 2845 2855 2845 925
518 20250401 111400 203028210 2850 2850 2850 2850 231
519 20250401 111300 202369860 2845 2845 2845 2845 0
520 20250401 111200 202369860 2845 2845 2845 2845 205
521 20250401 111100 201786635 2855 2855 2855 2855 0
522 20250401 111000 201786635 2855 2847 2855 2847 289
523 20250401 110900 200962615 2850 2850 2850 2850 25
524 20250401 110800 200891365 2850 2850 2850 2850 20
525 20250401 110700 200834365 2855 2855 2855 2855 0
526 20250401 110600 200834365 2855 2855 2855 2855 0
527 20250401 110500 200834365 2855 2855 2855 2855 0
528 20250401 110400 200834365 2855 2850 2855 2850 188
529 20250401 110300 200298125 2850 2850 2850 2850 100
530 20250401 110200 200013125 2855 2855 2855 2855 8
531 20250401 110100 199990285 2855 2855 2855 2855 0
532 20250401 110000 199990285 2855 2855 2855 2855 0
533 20250401 105900 199990285 2855 2850 2855 2850 803
534 20250401 105800 197701625 2850 2850 2850 2850 0
535 20250401 105700 197701625 2850 2850 2850 2850 189
536 20250401 105600 197162975 2845 2845 2845 2845 10
537 20250401 105500 197134525 2845 2840 2845 2840 2793
538 20250401 105400 189194405 2840 2840 2840 2840 0
539 20250401 105300 189194405 2840 2840 2840 2840 0
540 20250401 105200 189194405 2840 2840 2840 2840 0
541 20250401 105100 189194405 2840 2835 2840 2835 2096
542 20250401 105000 183251290 2835 2835 2835 2835 577
543 20250401 104900 181615495 2830 2830 2830 2830 0
544 20250401 104800 181615495 2830 2820 2830 2820 3279
545 20250401 104700 172349660 2825 2825 2825 2825 0
546 20250401 104600 172349660 2825 2825 2825 2825 0
547 20250401 104500 172349660 2825 2825 2825 2825 189
548 20250401 104400 171815735 2820 2815 2820 2815 1853
549 20250401 104300 166590380 2820 2820 2820 2820 0
550 20250401 104200 166590380 2820 2820 2820 2820 0
551 20250401 104100 166590380 2820 2820 2820 2820 5
552 20250401 104000 166576280 2805 2820 2820 2805 6
553 20250401 103900 166559375 2805 2805 2805 2805 1
554 20250401 103800 166556570 2825 2825 2825 2825 193
555 20250401 103700 166011345 2830 2830 2830 2830 0
556 20250401 103600 166011345 2830 2830 2830 2830 2
557 20250401 103500 166005685 2810 2810 2810 2810 351
558 20250401 103400 165019375 2830 2830 2830 2830 8
559 20250401 103300 164996735 2835 2835 2835 2835 0
560 20250401 103200 164996735 2835 2815 2835 2815 311
561 20250401 103100 164118265 2830 2830 2830 2830 1
562 20250401 103000 164115435 2820 2820 2820 2820 41
563 20250401 102900 163999815 2820 2820 2820 2820 0
564 20250401 102800 163999815 2820 2820 2820 2820 412
565 20250401 102700 162837975 2830 2830 2830 2830 0
566 20250401 102600 162837975 2830 2825 2830 2825 189
567 20250401 102500 162303200 2825 2820 2825 2815 84
568 20250401 102400 162066640 2825 2825 2825 2825 41
569 20250401 102300 161950815 2825 2825 2825 2825 0
570 20250401 102200 161950815 2825 2825 2825 2825 5
571 20250401 102100 161936690 2815 2825 2825 2815 42
572 20250401 102000 161818440 2825 2825 2825 2825 46
573 20250401 101900 161688490 2825 2825 2825 2825 188
574 20250401 101800 161157390 2825 2825 2825 2825 23
575 20250401 101700 161092415 2825 2825 2825 2825 0
576 20250401 101600 161092415 2825 2820 2825 2820 574
577 20250401 101500 159473675 2820 2820 2820 2820 0
578 20250401 101400 159473675 2820 2820 2820 2820 0
579 20250401 101300 159473675 2820 2820 2820 2820 190
580 20250401 101200 158937875 2820 2820 2820 2820 2
581 20250401 101100 158932235 2815 2815 2815 2815 740
582 20250401 101000 156849135 2815 2815 2815 2815 1
583 20250401 100900 156846320 2820 2820 2820 2820 0
584 20250401 100800 156846320 2820 2820 2820 2820 0
585 20250401 100700 156846320 2820 2820 2820 2820 201
586 20250401 100600 156279500 2825 2825 2825 2825 0
587 20250401 100500 156279500 2825 2825 2825 2825 0
588 20250401 100400 156279500 2825 2825 2825 2825 1
589 20250401 100300 156276675 2825 2825 2825 2825 1
590 20250401 100200 156273850 2795 2805 2805 2795 842
591 20250401 100100 153915925 2830 2830 2830 2830 1
592 20250401 100000 153913095 2830 2805 2830 2805 224
593 20250401 095900 153280075 2830 2805 2830 2805 59
594 20250401 095800 153114555 2830 2830 2830 2830 0
595 20250401 095700 153114555 2830 2805 2830 2805 11
596 20250401 095600 153083675 2810 2810 2810 2810 0
597 20250401 095500 153083675 2810 2810 2810 2810 163
598 20250401 095400 152625645 2835 2825 2835 2825 189
599 20250401 095300 152090665 2825 2825 2825 2825 0
600 20250401 095200 152090665 2825 2825 2825 2825 0
601 20250401 095100 152090665 2825 2825 2825 2825 1
602 20250401 095000 152087840 2805 2810 2810 2805 263
603 20250401 094900 151349870 2825 2825 2825 2825 1
604 20250401 094800 151347045 2810 2805 2825 2805 3033
605 20250401 094700 142839035 2805 2805 2805 2805 0
606 20250401 094600 142839035 2805 2805 2805 2800 2477
607 20250401 094500 135891550 2810 2825 2825 2810 2349
608 20250401 094400 129289305 2830 2830 2830 2830 0
609 20250401 094300 129289305 2830 2830 2830 2830 10
610 20250401 094200 129261005 2815 2815 2815 2815 78
611 20250401 094100 129041435 2840 2820 2840 2815 896
612 20250401 094000 126515305 2825 2825 2825 2825 0
613 20250401 093900 126515305 2825 2825 2825 2825 0
614 20250401 093800 126515305 2825 2830 2830 2825 5
615 20250401 093700 126501165 2835 2835 2835 2825 55
616 20250401 093600 126345730 2840 2840 2840 2840 0
617 20250401 093500 126345730 2840 2835 2840 2835 190
618 20250401 093400 125806325 2815 2835 2835 2815 603
619 20250401 093300 124107240 2820 2820 2820 2820 55
620 20250401 093200 123952140 2820 2845 2845 2820 146
621 20250401 093100 123540395 2820 2820 2820 2820 0
622 20250401 093000 123540395 2820 2820 2820 2820 1800
623 20250401 092900 118464395 2845 2845 2845 2845 189
624 20250401 092800 117926690 2845 2815 2845 2815 1900
625 20250401 092700 112549235 2830 2825 2830 2825 883
626 20250401 092600 110052055 2810 2810 2810 2810 0
627 20250401 092500 110052055 2810 2830 2830 2810 222
628 20250401 092400 109426655 2830 2810 2830 2810 3027
629 20250401 092300 100920245 2830 2830 2830 2830 1
630 20250401 092200 100917415 2815 2830 2830 2815 566
631 20250401 092100 99321305 2830 2820 2830 2815 675
632 20250401 092000 97421155 2820 2820 2820 2820 0
633 20250401 091900 97421155 2820 2820 2820 2820 200
634 20250401 091800 96857155 2820 2820 2820 2820 800
635 20250401 091700 94601155 2825 2820 2825 2820 3674
636 20250401 091600 84237805 2820 2820 2820 2820 900
637 20250401 091500 81699805 2805 2820 2820 2805 532
638 20250401 091400 80206045 2825 2825 2825 2825 0
639 20250401 091300 80206045 2825 2815 2825 2810 163
640 20250401 091200 79747640 2815 2815 2815 2815 0
641 20250401 091100 79747640 2815 2810 2815 2810 905
642 20250401 091000 77202090 2815 2820 2820 2800 697
643 20250401 090900 75239210 2810 2810 2810 2810 51
644 20250401 090800 75095900 2780 2780 2780 2780 0
645 20250401 090700 75095900 2780 2800 2825 2780 1885
646 20250401 090600 69835595 2815 2815 2815 2815 254
647 20250401 090500 69120585 2815 2805 2815 2800 2532
648 20250401 090400 62018585 2805 2805 2805 2805 0
649 20250401 090300 62018585 2805 2805 2805 2805 292
650 20250401 090200 61199525 2810 2810 2810 2810 46
651 20250401 090100 61070265 2820 2810 2820 2810 3616
652 20250401 090000 50896760 2785 2780 2795 2780 18306

1
058730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18796941,0,53571281850,0.00
20250327,0,18796941,0,55544960655,0.00
20250326,0,18796941,0,54229174785,0.00
20250325,0,18796941,0,54793083015,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18796941 0 53571281850 0.00
3 20250327 0 18796941 0 55544960655 0.00
4 20250326 0 18796941 0 54229174785 0.00
5 20250325 0 18796941 0 54793083015 0.00