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
058850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,435237433,2565,2565,2565,2565,2463
20250401,194900,435237433,2565,2565,2565,2565,0
20250401,194800,435237433,2565,2565,2565,2565,0
20250401,194700,435237433,2565,2565,2565,2565,0
20250401,194600,435237433,2565,2565,2565,2565,0
20250401,194500,435237433,2565,2565,2565,2565,0
20250401,194400,435237433,2565,2565,2565,2565,0
20250401,194300,435237433,2565,2565,2565,2565,0
20250401,194200,435237433,2565,2565,2565,2565,0
20250401,194100,435237433,2565,2565,2565,2565,0
20250401,194000,435237433,2565,2565,2565,2565,0
20250401,193900,435237433,2565,2565,2565,2565,0
20250401,193800,435237433,2565,2565,2565,2565,0
20250401,193700,435237433,2565,2565,2565,2565,0
20250401,193600,435237433,2565,2565,2565,2565,0
20250401,193500,435237433,2565,2565,2565,2565,0
20250401,193400,435237433,2565,2565,2565,2565,0
20250401,193300,435237433,2565,2565,2565,2565,0
20250401,193200,435237433,2565,2565,2565,2565,0
20250401,193100,435237433,2565,2565,2565,2565,0
20250401,193000,435237433,2565,2565,2565,2565,0
20250401,192900,435237433,2565,2565,2565,2565,0
20250401,192800,435237433,2565,2565,2565,2565,0
20250401,192700,435237433,2565,2565,2565,2565,0
20250401,192600,435237433,2565,2565,2565,2565,0
20250401,192500,435237433,2565,2565,2565,2565,0
20250401,192400,435237433,2565,2565,2565,2565,0
20250401,192300,435237433,2565,2565,2565,2565,0
20250401,192200,435237433,2565,2565,2565,2565,0
20250401,192100,435237433,2565,2565,2565,2565,0
20250401,192000,435237433,2565,2565,2565,2565,2463
20250401,191900,435237433,2565,2565,2565,2565,0
20250401,191800,435237433,2565,2565,2565,2565,0
20250401,191700,435237433,2565,2565,2565,2565,0
20250401,191600,435237433,2565,2565,2565,2565,0
20250401,191500,435237433,2565,2565,2565,2565,0
20250401,191400,435237433,2565,2565,2565,2565,0
20250401,191300,435237433,2565,2565,2565,2565,0
20250401,191200,435237433,2565,2565,2565,2565,0
20250401,191100,435237433,2565,2565,2565,2565,0
20250401,191000,435237433,2565,2565,2565,2565,0
20250401,190900,435237433,2565,2565,2565,2565,0
20250401,190800,435237433,2565,2565,2565,2565,0
20250401,190700,435237433,2565,2565,2565,2565,0
20250401,190600,435237433,2565,2565,2565,2565,0
20250401,190500,435237433,2565,2565,2565,2565,0
20250401,190400,435237433,2565,2565,2565,2565,0
20250401,190300,435237433,2565,2565,2565,2565,0
20250401,190200,435237433,2565,2565,2565,2565,0
20250401,190100,435237433,2565,2565,2565,2565,0
20250401,190000,435237433,2565,2565,2565,2565,0
20250401,185900,435237433,2565,2565,2565,2565,0
20250401,185800,435237433,2565,2565,2565,2565,0
20250401,185700,435237433,2565,2565,2565,2565,0
20250401,185600,435237433,2565,2565,2565,2565,0
20250401,185500,435237433,2565,2565,2565,2565,0
20250401,185400,435237433,2565,2565,2565,2565,0
20250401,185300,435237433,2565,2565,2565,2565,0
20250401,185200,435237433,2565,2565,2565,2565,0
20250401,185100,435237433,2565,2565,2565,2565,0
20250401,185000,435237433,2565,2565,2565,2565,2463
20250401,184900,435237433,2565,2565,2565,2565,0
20250401,184800,435237433,2565,2565,2565,2565,0
20250401,184700,435237433,2565,2565,2565,2565,0
20250401,184600,435237433,2565,2565,2565,2565,0
20250401,184500,435237433,2565,2565,2565,2565,0
20250401,184400,435237433,2565,2565,2565,2565,0
20250401,184300,435237433,2565,2565,2565,2565,0
20250401,184200,435237433,2565,2565,2565,2565,0
20250401,184100,435237433,2565,2565,2565,2565,0
20250401,184000,435237433,2565,2565,2565,2565,0
20250401,183900,435237433,2565,2565,2565,2565,0
20250401,183800,435237433,2565,2565,2565,2565,0
20250401,183700,435237433,2565,2565,2565,2565,0
20250401,183600,435237433,2565,2565,2565,2565,0
20250401,183500,435237433,2565,2565,2565,2565,0
20250401,183400,435237433,2565,2565,2565,2565,0
20250401,183300,435237433,2565,2565,2565,2565,0
20250401,183200,435237433,2565,2565,2565,2565,0
20250401,183100,435237433,2565,2565,2565,2565,0
20250401,183000,435237433,2565,2565,2565,2565,0
20250401,182900,435237433,2565,2565,2565,2565,0
20250401,182800,435237433,2565,2565,2565,2565,0
20250401,182700,435237433,2565,2565,2565,2565,0
20250401,182600,435237433,2565,2565,2565,2565,0
20250401,182500,435237433,2565,2565,2565,2565,0
20250401,182400,435237433,2565,2565,2565,2565,0
20250401,182300,435237433,2565,2565,2565,2565,0
20250401,182200,435237433,2565,2565,2565,2565,0
20250401,182100,435237433,2565,2565,2565,2565,0
20250401,182000,435237433,2565,2565,2565,2565,2463
20250401,181900,435237433,2565,2565,2565,2565,0
20250401,181800,435237433,2565,2565,2565,2565,0
20250401,181700,435237433,2565,2565,2565,2565,0
20250401,181600,435237433,2565,2565,2565,2565,0
20250401,181500,435237433,2565,2565,2565,2565,0
20250401,181400,435237433,2565,2565,2565,2565,0
20250401,181300,435237433,2565,2565,2565,2565,0
20250401,181200,435237433,2565,2565,2565,2565,0
20250401,181100,435237433,2565,2565,2565,2565,0
20250401,181000,435237433,2565,2565,2565,2565,0
20250401,180900,435237433,2565,2565,2565,2565,0
20250401,180800,435237433,2565,2565,2565,2565,0
20250401,180700,435237433,2565,2565,2565,2565,0
20250401,180600,435237433,2565,2565,2565,2565,0
20250401,180500,435237433,2565,2565,2565,2565,0
20250401,180400,435237433,2565,2565,2565,2565,0
20250401,180300,435237433,2565,2565,2565,2565,0
20250401,180200,435237433,2565,2565,2565,2565,0
20250401,180100,435237433,2565,2565,2565,2565,0
20250401,180000,435237433,2565,2565,2565,2565,0
20250401,175900,435237433,2565,2565,2565,2565,0
20250401,175800,435237433,2565,2565,2565,2565,0
20250401,175700,435237433,2565,2565,2565,2565,0
20250401,175600,435237433,2565,2565,2565,2565,0
20250401,175500,435237433,2565,2565,2565,2565,0
20250401,175400,435237433,2565,2565,2565,2565,0
20250401,175300,435237433,2565,2565,2565,2565,0
20250401,175200,435237433,2565,2565,2565,2565,0
20250401,175100,435237433,2565,2565,2565,2565,0
20250401,175000,435237433,2565,2565,2565,2565,2463
20250401,174900,435237433,2565,2565,2565,2565,0
20250401,174800,435237433,2565,2565,2565,2565,0
20250401,174700,435237433,2565,2565,2565,2565,0
20250401,174600,435237433,2565,2565,2565,2565,0
20250401,174500,435237433,2565,2565,2565,2565,0
20250401,174400,435237433,2565,2565,2565,2565,0
20250401,174300,435237433,2565,2565,2565,2565,0
20250401,174200,435237433,2565,2565,2565,2565,0
20250401,174100,435237433,2565,2565,2565,2565,0
20250401,174000,435237433,2565,2565,2565,2565,0
20250401,173900,435237433,2565,2565,2565,2565,0
20250401,173800,435237433,2565,2565,2565,2565,0
20250401,173700,435237433,2565,2565,2565,2565,0
20250401,173600,435237433,2565,2565,2565,2565,0
20250401,173500,435237433,2565,2565,2565,2565,0
20250401,173400,435237433,2565,2565,2565,2565,0
20250401,173300,435237433,2565,2565,2565,2565,0
20250401,173200,435237433,2565,2565,2565,2565,0
20250401,173100,435237433,2565,2565,2565,2565,0
20250401,173000,435237433,2565,2565,2565,2565,0
20250401,172900,435237433,2565,2565,2565,2565,0
20250401,172800,435237433,2565,2565,2565,2565,0
20250401,172700,435237433,2565,2565,2565,2565,0
20250401,172600,435237433,2565,2565,2565,2565,0
20250401,172500,435237433,2565,2565,2565,2565,0
20250401,172400,435237433,2565,2565,2565,2565,0
20250401,172300,435237433,2565,2565,2565,2565,0
20250401,172200,435237433,2565,2565,2565,2565,0
20250401,172100,435237433,2565,2565,2565,2565,0
20250401,172000,435237433,2565,2565,2565,2565,2463
20250401,171900,435237433,2565,2565,2565,2565,0
20250401,171800,435237433,2565,2565,2565,2565,0
20250401,171700,435237433,2565,2565,2565,2565,0
20250401,171600,435237433,2565,2565,2565,2565,0
20250401,171500,435237433,2565,2565,2565,2565,0
20250401,171400,435237433,2565,2565,2565,2565,0
20250401,171300,435237433,2565,2565,2565,2565,0
20250401,171200,435237433,2565,2565,2565,2565,0
20250401,171100,435237433,2565,2565,2565,2565,0
20250401,171000,435237433,2565,2565,2565,2565,0
20250401,170900,435237433,2565,2565,2565,2565,0
20250401,170800,435237433,2565,2565,2565,2565,0
20250401,170700,435237433,2565,2565,2565,2565,0
20250401,170600,435237433,2565,2565,2565,2565,0
20250401,170500,435237433,2565,2565,2565,2565,0
20250401,170400,435237433,2565,2565,2565,2565,0
20250401,170300,435237433,2565,2565,2565,2565,0
20250401,170200,435237433,2565,2565,2565,2565,0
20250401,170100,435237433,2565,2565,2565,2565,0
20250401,170000,435237433,2565,2565,2565,2565,0
20250401,165900,435237433,2565,2565,2565,2565,0
20250401,165800,435237433,2565,2565,2565,2565,0
20250401,165700,435237433,2565,2565,2565,2565,0
20250401,165600,435237433,2565,2565,2565,2565,0
20250401,165500,435237433,2565,2565,2565,2565,0
20250401,165400,435237433,2565,2565,2565,2565,0
20250401,165300,435237433,2565,2565,2565,2565,0
20250401,165200,435237433,2565,2565,2565,2565,0
20250401,165100,435237433,2565,2565,2565,2565,0
20250401,165000,435237433,2565,2565,2565,2565,2463
20250401,164900,435237433,2565,2565,2565,2565,0
20250401,164800,435237433,2565,2565,2565,2565,0
20250401,164700,435237433,2565,2565,2565,2565,0
20250401,164600,435237433,2565,2565,2565,2565,0
20250401,164500,435237433,2565,2565,2565,2565,0
20250401,164400,435237433,2565,2565,2565,2565,0
20250401,164300,435237433,2565,2565,2565,2565,0
20250401,164200,435237433,2565,2565,2565,2565,0
20250401,164100,435237433,2565,2565,2565,2565,0
20250401,164000,435237433,2565,2565,2565,2565,0
20250401,163900,435237433,2565,2565,2565,2565,0
20250401,163800,435237433,2565,2565,2565,2565,0
20250401,163700,435237433,2565,2565,2565,2565,0
20250401,163600,435237433,2565,2565,2565,2565,0
20250401,163500,435237433,2565,2565,2565,2565,0
20250401,163400,435237433,2565,2565,2565,2565,0
20250401,163300,435237433,2565,2565,2565,2565,0
20250401,163200,435237433,2565,2565,2565,2565,0
20250401,163100,435237433,2565,2565,2565,2565,0
20250401,163000,435237433,2565,2565,2565,2565,0
20250401,162900,435237433,2565,2565,2565,2565,0
20250401,162800,435237433,2565,2565,2565,2565,0
20250401,162700,435237433,2565,2565,2565,2565,0
20250401,162600,435237433,2565,2565,2565,2565,0
20250401,162500,435237433,2565,2565,2565,2565,0
20250401,162400,435237433,2565,2565,2565,2565,0
20250401,162300,435237433,2565,2565,2565,2565,0
20250401,162200,435237433,2565,2565,2565,2565,0
20250401,162100,435237433,2565,2565,2565,2565,0
20250401,162000,435237433,2565,2565,2565,2565,2463
20250401,161900,435237433,2565,2565,2565,2565,0
20250401,161800,435237433,2565,2565,2565,2565,0
20250401,161700,435237433,2565,2565,2565,2565,0
20250401,161600,435237433,2565,2565,2565,2565,0
20250401,161500,435237433,2565,2565,2565,2565,0
20250401,161400,435237433,2565,2565,2565,2565,0
20250401,161300,435237433,2565,2565,2565,2565,0
20250401,161200,435237433,2565,2565,2565,2565,0
20250401,161100,435237433,2565,2565,2565,2565,0
20250401,161000,435237433,2565,2565,2565,2565,0
20250401,160900,435237433,2565,2565,2565,2565,0
20250401,160800,435237433,2565,2565,2565,2565,0
20250401,160700,435237433,2565,2565,2565,2565,0
20250401,160600,435237433,2565,2565,2565,2565,0
20250401,160500,435237433,2565,2565,2565,2565,0
20250401,160400,435237433,2565,2565,2565,2565,0
20250401,160300,435237433,2565,2565,2565,2565,0
20250401,160200,435237433,2565,2565,2565,2565,0
20250401,160100,435237433,2565,2565,2565,2565,0
20250401,160000,435237433,2565,2565,2565,2565,0
20250401,155900,435237433,2565,2565,2565,2565,0
20250401,155800,435237433,2565,2565,2565,2565,0
20250401,155700,435237433,2565,2565,2565,2565,0
20250401,155600,435237433,2565,2565,2565,2565,0
20250401,155500,435237433,2565,2565,2565,2565,0
20250401,155400,435237433,2565,2565,2565,2565,0
20250401,155300,435237433,2565,2565,2565,2565,0
20250401,155200,435237433,2565,2565,2565,2565,0
20250401,155100,435237433,2565,2565,2565,2565,0
20250401,155000,435237433,2565,2565,2565,2565,2463
20250401,154900,435237433,2565,2565,2565,2565,0
20250401,154800,435237433,2565,2565,2565,2565,0
20250401,154700,435237433,2565,2565,2565,2565,0
20250401,154600,435237433,2565,2565,2565,2565,0
20250401,154500,435237433,2565,2565,2565,2565,0
20250401,154400,435237433,2565,2565,2565,2565,0
20250401,154300,435237433,2565,2565,2565,2565,0
20250401,154200,435237433,2565,2565,2565,2565,0
20250401,154100,435237433,2565,2565,2565,2565,0
20250401,154000,435237433,2565,2565,2565,2565,0
20250401,153900,435237433,2565,2565,2565,2565,0
20250401,153800,435237433,2565,2565,2565,2565,0
20250401,153700,435237433,2565,2565,2565,2565,0
20250401,153600,435237433,2565,2565,2565,2565,0
20250401,153500,435237433,2565,2565,2565,2565,0
20250401,153400,435237433,2565,2565,2565,2565,0
20250401,153300,435237433,2565,2565,2565,2565,0
20250401,153200,435237433,2565,2565,2565,2565,0
20250401,153100,435237433,2565,2565,2565,2565,0
20250401,153000,435237433,2565,2565,2565,2565,2463
20250401,152900,428919838,2565,2565,2565,2565,0
20250401,152800,428919838,2565,2565,2565,2565,0
20250401,152700,428919838,2565,2565,2565,2565,0
20250401,152600,428919838,2565,2565,2565,2565,0
20250401,152500,428919838,2565,2565,2565,2565,0
20250401,152400,428919838,2565,2565,2565,2565,0
20250401,152300,428919838,2565,2565,2565,2565,0
20250401,152200,428919838,2565,2565,2565,2565,0
20250401,152100,428919838,2565,2565,2565,2565,0
20250401,152000,428919838,2565,2565,2565,2565,0
20250401,151900,428919838,2565,2565,2565,2565,94
20250401,151800,428678728,2565,2565,2565,2565,0
20250401,151700,428678728,2565,2565,2565,2565,145
20250401,151600,428306803,2565,2565,2565,2550,79
20250401,151500,428105323,2550,2550,2550,2550,0
20250401,151400,428105323,2550,2550,2550,2545,988
20250401,151300,425586723,2550,2570,2570,2550,2044
20250401,151200,420372543,2555,2560,2560,2555,6950
20250401,151100,402611083,2570,2570,2570,2570,256
20250401,151000,401953163,2570,2570,2570,2570,100
20250401,150900,401696163,2565,2560,2565,2560,1726
20250401,150800,397269623,2565,2565,2565,2565,2001
20250401,150700,392137058,2560,2565,2565,2560,4251
20250401,150600,381254493,2560,2560,2565,2560,2427
20250401,150500,375038778,2560,2560,2560,2560,207
20250401,150400,374508858,2570,2560,2570,2560,4140
20250401,150300,363892543,2560,2560,2560,2560,0
20250401,150200,363892543,2560,2560,2560,2560,0
20250401,150100,363892543,2560,2560,2560,2560,0
20250401,150000,363892543,2560,2560,2560,2560,149
20250401,145900,363511103,2550,2550,2550,2550,0
20250401,145800,363511103,2550,2550,2550,2550,0
20250401,145700,363511103,2550,2550,2550,2550,0
20250401,145600,363511103,2550,2550,2550,2550,50
20250401,145500,363383603,2550,2550,2550,2550,0
20250401,145400,363383603,2550,2550,2550,2550,0
20250401,145300,363383603,2550,2550,2550,2550,0
20250401,145200,363383603,2550,2550,2550,2550,39
20250401,145100,363284153,2550,2550,2550,2550,1006
20250401,145000,360718853,2550,2550,2550,2550,0
20250401,144900,360718853,2550,2550,2550,2550,0
20250401,144800,360718853,2550,2550,2550,2550,3
20250401,144700,360711203,2555,2565,2565,2550,1342
20250401,144600,357285698,2560,2555,2560,2555,270
20250401,144500,356594948,2560,2560,2560,2560,154
20250401,144400,356200708,2560,2560,2560,2560,0
20250401,144300,356200708,2560,2560,2560,2560,1
20250401,144200,356198148,2560,2560,2560,2560,0
20250401,144100,356198148,2560,2560,2560,2560,144
20250401,144000,355829508,2560,2560,2560,2560,3
20250401,143900,355821828,2560,2560,2560,2560,0
20250401,143800,355821828,2560,2560,2560,2560,0
20250401,143700,355821828,2560,2560,2560,2560,190
20250401,143600,355335428,2565,2565,2565,2565,0
20250401,143500,355335428,2565,2565,2565,2565,0
20250401,143400,355335428,2565,2565,2565,2565,151
20250401,143300,354948113,2565,2565,2565,2565,0
20250401,143200,354948113,2565,2565,2565,2565,1
20250401,143100,354945548,2565,2565,2565,2565,0
20250401,143000,354945548,2565,2565,2565,2565,144
20250401,142900,354576188,2555,2555,2555,2555,64
20250401,142800,354412668,2565,2565,2565,2565,0
20250401,142700,354412668,2565,2565,2565,2565,130
20250401,142600,354079218,2560,2560,2560,2560,0
20250401,142500,354079218,2560,2560,2560,2560,39
20250401,142400,353979378,2565,2565,2565,2565,0
20250401,142300,353979378,2565,2565,2565,2565,129
20250401,142200,353648493,2560,2565,2565,2560,334
20250401,142100,352793438,2565,2565,2565,2565,0
20250401,142000,352793438,2565,2565,2565,2565,148
20250401,141900,352413818,2565,2565,2565,2565,0
20250401,141800,352413818,2565,2565,2565,2565,1
20250401,141700,352411253,2565,2560,2565,2560,142
20250401,141600,352047713,2560,2560,2560,2560,148
20250401,141500,351668833,2555,2555,2555,2555,57
20250401,141400,351523198,2555,2555,2555,2555,1000
20250401,141300,348968198,2560,2560,2560,2560,5
20250401,141200,348955398,2560,2560,2560,2560,276
20250401,141100,348248838,2555,2555,2555,2555,0
20250401,141000,348248838,2555,2555,2555,2555,0
20250401,140900,348248838,2555,2555,2555,2555,1
20250401,140800,348246283,2560,2565,2565,2560,742
20250401,140700,346346113,2565,2565,2565,2565,0
20250401,140600,346346113,2565,2565,2565,2565,519
20250401,140500,345014878,2565,2565,2565,2565,0
20250401,140400,345014878,2565,2565,2565,2565,155
20250401,140300,344617303,2565,2565,2565,2565,0
20250401,140200,344617303,2565,2565,2565,2565,314
20250401,140100,343811893,2560,2560,2560,2560,200
20250401,140000,343299893,2565,2565,2565,2565,135
20250401,135900,342953618,2565,2565,2565,2565,0
20250401,135800,342953618,2565,2565,2565,2565,7
20250401,135700,342935663,2565,2565,2565,2565,0
20250401,135600,342935663,2565,2565,2565,2565,139
20250401,135500,342579128,2565,2565,2565,2565,10
20250401,135400,342553478,2565,2560,2565,2560,39
20250401,135300,342453593,2560,2560,2560,2560,0
20250401,135200,342453593,2560,2560,2560,2560,900
20250401,135100,340149593,2560,2560,2560,2560,0
20250401,135000,340149593,2560,2560,2560,2560,0
20250401,134900,340149593,2560,2560,2560,2560,934
20250401,134800,337758553,2560,2560,2560,2560,0
20250401,134700,337758553,2560,2560,2560,2560,219
20250401,134600,337197913,2560,2560,2560,2560,747
20250401,134500,335285593,2560,2560,2560,2560,100
20250401,134400,335029593,2560,2560,2560,2560,0
20250401,134300,335029593,2560,2560,2560,2560,0
20250401,134200,335029593,2560,2560,2560,2560,0
20250401,134100,335029593,2560,2560,2560,2560,954
20250401,134000,332587353,2560,2560,2560,2560,846
20250401,133900,330421593,2560,2560,2560,2560,120
20250401,133800,330114393,2570,2570,2570,2570,2
20250401,133700,330109253,2570,2570,2570,2570,315
20250401,133600,329299703,2565,2565,2565,2565,0
20250401,133500,329299703,2565,2565,2565,2565,0
20250401,133400,329299703,2565,2565,2565,2565,0
20250401,133300,329299703,2565,2565,2565,2565,0
20250401,133200,329299703,2565,2565,2565,2565,2547
20250401,133100,322766648,2565,2560,2565,2560,3590
20250401,133000,313559928,2560,2560,2560,2560,144
20250401,132900,313191288,2560,2560,2560,2560,279
20250401,132800,312477048,2560,2560,2560,2560,28
20250401,132700,312405368,2565,2565,2565,2565,0
20250401,132600,312405368,2565,2565,2565,2565,1
20250401,132500,312402803,2565,2565,2565,2565,143
20250401,132400,312036008,2560,2560,2560,2560,0
20250401,132300,312036008,2560,2560,2560,2560,0
20250401,132200,312036008,2560,2560,2560,2560,121
20250401,132100,311726248,2560,2560,2560,2560,0
20250401,132000,311726248,2560,2560,2560,2560,184
20250401,131900,311255208,2565,2565,2565,2565,0
20250401,131800,311255208,2565,2565,2565,2565,0
20250401,131700,311255208,2565,2565,2565,2565,145
20250401,131600,310883283,2555,2555,2555,2555,0
20250401,131500,310883283,2555,2555,2555,2555,0
20250401,131400,310883283,2555,2555,2555,2555,0
20250401,131300,310883283,2555,2565,2565,2555,190
20250401,131200,310396333,2565,2565,2565,2565,0
20250401,131100,310396333,2565,2565,2565,2565,0
20250401,131000,310396333,2565,2565,2565,2565,0
20250401,130900,310396333,2565,2565,2565,2565,0
20250401,130800,310396333,2565,2565,2565,2565,2684
20250401,130700,303511873,2565,2565,2565,2565,1
20250401,130600,303509308,2560,2560,2560,2560,0
20250401,130500,303509308,2560,2560,2560,2560,290
20250401,130400,302766908,2565,2565,2565,2565,154
20250401,130300,302371898,2565,2565,2565,2565,0
20250401,130200,302371898,2565,2565,2565,2565,1
20250401,130100,302369333,2565,2565,2565,2565,0
20250401,130000,302369333,2565,2565,2565,2565,0
20250401,125900,302369333,2565,2565,2565,2565,129
20250401,125800,302038448,2565,2565,2565,2565,0
20250401,125700,302038448,2565,2565,2565,2565,1
20250401,125600,302035883,2565,2565,2565,2565,0
20250401,125500,302035883,2565,2565,2565,2565,3
20250401,125400,302028188,2565,2565,2565,2565,0
20250401,125300,302028188,2565,2560,2565,2560,115
20250401,125200,301733463,2565,2565,2565,2565,101
20250401,125100,301474398,2565,2565,2565,2565,7
20250401,125000,301456443,2565,2565,2565,2565,301
20250401,124900,300684378,2560,2560,2560,2560,7
20250401,124800,300666458,2560,2560,2560,2560,686
20250401,124700,298910298,2560,2560,2560,2560,158
20250401,124600,298505818,2565,2565,2565,2565,89
20250401,124500,298277533,2565,2565,2565,2565,152
20250401,124400,297887653,2565,2565,2565,2565,0
20250401,124300,297887653,2565,2565,2565,2565,1
20250401,124200,297885088,2565,2565,2565,2565,387
20250401,124100,296892433,2565,2565,2565,2565,0
20250401,124000,296892433,2565,2565,2565,2565,0
20250401,123900,296892433,2565,2565,2565,2565,151
20250401,123800,296505118,2565,2565,2565,2565,1
20250401,123700,296502553,2565,2565,2565,2565,0
20250401,123600,296502553,2565,2565,2565,2565,10
20250401,123500,296476903,2565,2565,2565,2565,1
20250401,123400,296474338,2565,2565,2565,2560,169
20250401,123300,296040968,2565,2565,2565,2565,1
20250401,123200,296038403,2565,2565,2565,2565,0
20250401,123100,296038403,2565,2565,2565,2565,0
20250401,123000,296038403,2565,2565,2565,2565,1
20250401,122900,296035838,2565,2565,2565,2565,1
20250401,122800,296033273,2565,2565,2565,2565,146
20250401,122700,295658783,2560,2560,2560,2560,15
20250401,122600,295620383,2565,2565,2565,2565,300
20250401,122500,294850883,2565,2565,2565,2565,0
20250401,122400,294850883,2565,2565,2565,2565,0
20250401,122300,294850883,2565,2565,2565,2565,1
20250401,122200,294848318,2565,2565,2565,2565,149
20250401,122100,294466133,2560,2560,2560,2560,1
20250401,122000,294463573,2565,2565,2565,2565,100
20250401,121900,294207073,2565,2565,2565,2565,0
20250401,121800,294207073,2565,2565,2565,2565,1
20250401,121700,294204508,2565,2565,2565,2565,135
20250401,121600,293858233,2555,2555,2555,2555,0
20250401,121500,293858233,2555,2555,2555,2555,9
20250401,121400,293835238,2560,2560,2560,2560,41
20250401,121300,293730278,2565,2565,2565,2565,0
20250401,121200,293730278,2565,2560,2565,2560,157
20250401,121100,293327598,2565,2560,2565,2560,34
20250401,121000,293240553,2560,2560,2560,2560,0
20250401,120900,293240553,2560,2560,2560,2560,0
20250401,120800,293240553,2560,2560,2560,2560,5
20250401,120700,293227753,2550,2550,2550,2550,0
20250401,120600,293227753,2550,2560,2560,2550,151
20250401,120500,292842093,2550,2550,2550,2550,440
20250401,120400,291720093,2540,2540,2540,2540,0
20250401,120300,291720093,2540,2540,2540,2540,0
20250401,120200,291720093,2540,2540,2540,2540,0
20250401,120100,291720093,2540,2540,2540,2540,600
20250401,120000,290196093,2540,2540,2540,2540,102
20250401,115900,289937013,2540,2540,2540,2540,5
20250401,115800,289924313,2535,2535,2535,2535,0
20250401,115700,289924313,2535,2540,2540,2535,300
20250401,115600,289163798,2540,2560,2560,2540,121
20250401,115500,288856433,2540,2545,2545,2540,2212
20250401,115400,283232783,2545,2545,2545,2545,0
20250401,115300,283232783,2545,2555,2555,2545,1202
20250401,115200,280169188,2560,2560,2560,2560,149
20250401,115100,279787748,2555,2555,2555,2555,0
20250401,115000,279787748,2555,2560,2560,2555,301
20250401,114900,279018688,2560,2560,2560,2560,0
20250401,114800,279018688,2560,2560,2560,2560,400
20250401,114700,277994688,2565,2565,2565,2565,1
20250401,114600,277992123,2560,2560,2560,2560,0
20250401,114500,277992123,2560,2560,2560,2560,197
20250401,114400,277487803,2560,2560,2560,2560,0
20250401,114300,277487803,2560,2560,2560,2560,47
20250401,114200,277367483,2560,2560,2565,2560,582
20250401,114100,275877558,2560,2560,2560,2560,150
20250401,114000,275493558,2565,2565,2565,2565,800
20250401,113900,273441558,2565,2570,2570,2565,329
20250401,113800,272597028,2570,2565,2570,2565,554
20250401,113700,271174703,2570,2570,2570,2570,1
20250401,113600,271172133,2570,2570,2570,2570,0
20250401,113500,271172133,2570,2570,2570,2570,1
20250401,113400,271169563,2570,2567,2570,2567,145
20250401,113300,270797021,2567,2567,2567,2567,1
20250401,113200,270794454,2565,2565,2565,2565,0
20250401,113100,270794454,2565,2565,2565,2565,0
20250401,113000,270794454,2565,2565,2565,2565,1
20250401,112900,270791889,2565,2565,2565,2565,0
20250401,112800,270791889,2565,2565,2565,2565,222
20250401,112700,270222459,2570,2570,2570,2570,1
20250401,112600,270219889,2565,2565,2565,2565,0
20250401,112500,270219889,2565,2565,2565,2565,700
20250401,112400,268424389,2570,2565,2570,2565,24
20250401,112300,268362819,2565,2570,2570,2565,219
20250401,112200,267800189,2570,2560,2570,2560,160
20250401,112100,267389189,2560,2565,2570,2560,424
20250401,112000,266300144,2565,2565,2565,2565,1863
20250401,111900,261521549,2565,2565,2565,2565,127
20250401,111800,261195794,2555,2555,2555,2555,20
20250401,111700,261144694,2560,2565,2565,2560,60
20250401,111600,260991044,2565,2565,2565,2565,1601
20250401,111500,256884479,2560,2560,2560,2560,153
20250401,111400,256492799,2560,2560,2560,2555,300
20250401,111300,255725299,2560,2560,2560,2560,205
20250401,111200,255200499,2560,2560,2560,2560,130
20250401,111100,254867699,2555,2555,2555,2555,0
20250401,111000,254867699,2555,2555,2555,2555,1
20250401,110900,254865144,2560,2560,2560,2560,4053
20250401,110800,244489464,2560,2560,2560,2560,0
20250401,110700,244489464,2560,2560,2560,2560,200
20250401,110600,243977464,2550,2555,2555,2550,100
20250401,110500,243722459,2550,2550,2550,2550,6
20250401,110400,243707159,2550,2560,2560,2550,620
20250401,110300,242120159,2550,2550,2550,2550,400
20250401,110200,241100159,2550,2550,2550,2550,1009
20250401,110100,238527209,2555,2555,2555,2555,4442
20250401,110000,227177899,2550,2550,2550,2550,50
20250401,105900,227050399,2550,2550,2550,2550,500
20250401,105800,225775399,2550,2550,2550,2550,0
20250401,105700,225775399,2550,2550,2550,2550,500
20250401,105600,224500399,2550,2555,2555,2550,999
20250401,105500,221952124,2555,2555,2555,2555,252
20250401,105400,221308264,2555,2555,2555,2555,0
20250401,105300,221308264,2555,2550,2555,2550,477
20250401,105200,220091909,2550,2550,2550,2550,3117
20250401,105100,212143559,2550,2545,2550,2545,2721
20250401,105000,205216489,2545,2545,2545,2545,155
20250401,104900,204822014,2545,2545,2545,2545,596
20250401,104800,203305194,2535,2535,2535,2535,0
20250401,104700,203305194,2535,2535,2535,2535,5
20250401,104600,203292519,2535,2540,2540,2535,2568
20250401,104500,196769824,2540,2535,2540,2525,6193
20250401,104400,181058939,2530,2530,2530,2530,0
20250401,104300,181058939,2530,2530,2530,2530,939
20250401,104200,178683269,2530,2530,2530,2530,0
20250401,104100,178683269,2530,2530,2530,2530,366
20250401,104000,177757289,2525,2525,2525,2525,0
20250401,103900,177757289,2525,2525,2525,2525,30
20250401,103800,177681539,2525,2525,2525,2525,1100
20250401,103700,174904039,2525,2525,2525,2525,0
20250401,103600,174904039,2525,2525,2525,2525,0
20250401,103500,174904039,2525,2525,2525,2525,25
20250401,103400,174840914,2525,2525,2525,2525,12
20250401,103300,174810614,2535,2535,2535,2535,0
20250401,103200,174810614,2535,2535,2535,2535,362
20250401,103100,173892944,2515,2515,2515,2515,0
20250401,103000,173892944,2515,2530,2530,2515,740
20250401,102900,172026384,2520,2520,2520,2520,0
20250401,102800,172026384,2520,2530,2530,2520,5700
20250401,102700,157648944,2535,2535,2535,2535,251
20250401,102600,157012659,2535,2535,2535,2535,248
20250401,102500,156383979,2530,2530,2530,2530,0
20250401,102400,156383979,2530,2530,2535,2530,710
20250401,102300,154587674,2535,2535,2535,2535,131
20250401,102200,154255589,2530,2530,2530,2530,0
20250401,102100,154255589,2530,2530,2530,2530,700
20250401,102000,152484589,2530,2530,2530,2530,393
20250401,101900,151490299,2530,2530,2530,2530,0
20250401,101800,151490299,2530,2530,2530,2530,0
20250401,101700,151490299,2530,2530,2530,2530,152
20250401,101600,151105739,2530,2530,2530,2530,0
20250401,101500,151105739,2530,2535,2535,2530,80
20250401,101400,150903266,2532,2525,2532,2525,3633
20250401,101300,141708412,2530,2525,2530,2525,115
20250401,101200,141418007,2530,2530,2530,2530,48
20250401,101100,141296567,2530,2520,2530,2520,4392
20250401,101000,130215902,2515,2515,2515,2515,0
20250401,100900,130215902,2515,2515,2515,2515,1731
20250401,100800,125862437,2510,2510,2510,2510,6
20250401,100700,125847377,2515,2515,2515,2515,150
20250401,100600,125470127,2515,2515,2515,2505,285
20250401,100500,124753362,2515,2515,2515,2510,3
20250401,100400,124745822,2515,2515,2515,2515,1001
20250401,100300,122228307,2505,2515,2515,2505,5
20250401,100200,122215742,2510,2510,2510,2510,2
20250401,100100,122210722,2515,2515,2515,2515,2
20250401,100000,122205692,2515,2510,2515,2510,347
20250401,095900,121334717,2510,2510,2510,2510,500
20250401,095800,120079717,2515,2515,2515,2510,359
20250401,095700,119177292,2510,2505,2515,2505,1088
20250401,095600,116446452,2515,2505,2515,2505,41
20250401,095500,116343347,2505,2510,2510,2505,70
20250401,095400,116167992,2515,2515,2515,2515,0
20250401,095300,116167992,2515,2515,2515,2515,0
20250401,095200,116167992,2515,2510,2515,2510,247
20250401,095100,115548017,2510,2510,2510,2510,781
20250401,095000,113587707,2505,2510,2510,2505,32
20250401,094900,113507527,2505,2505,2505,2505,1000
20250401,094800,111002527,2505,2510,2510,2505,203
20250401,094700,110493985,2510,2510,2510,2510,1
20250401,094600,110491475,2510,2510,2510,2510,3
20250401,094500,110483945,2510,2510,2510,2510,0
20250401,094400,110483945,2510,2510,2510,2510,0
20250401,094300,110483945,2510,2510,2510,2510,1
20250401,094200,110481435,2510,2510,2510,2510,73
20250401,094100,110298205,2510,2510,2510,2510,197
20250401,094000,109803735,2510,2510,2510,2510,169
20250401,093900,109379545,2510,2515,2515,2510,324
20250401,093800,108566285,2515,2515,2515,2515,9
20250401,093700,108543650,2510,2510,2510,2510,93
20250401,093600,108310220,2510,2510,2515,2510,509
20250401,093500,107032610,2515,2515,2515,2515,13
20250401,093400,106999915,2505,2510,2510,2505,330
20250401,093300,106173260,2510,2510,2510,2510,1061
20250401,093200,103510150,2510,2510,2510,2505,3659
20250401,093100,94333810,2510,2520,2520,2510,3
20250401,093000,94326265,2510,2520,2520,2510,1237
20250401,092900,91216860,2515,2515,2515,2515,68
20250401,092800,91045840,2520,2520,2520,2520,303
20250401,092700,90282280,2515,2515,2515,2515,300
20250401,092600,89527780,2520,2520,2520,2520,31
20250401,092500,89449660,2525,2525,2525,2525,0
20250401,092400,89449660,2525,2520,2525,2520,501
20250401,092300,88184640,2525,2520,2525,2520,1050
20250401,092200,85534005,2515,2515,2515,2515,207
20250401,092100,85013400,2515,2515,2515,2515,1793
20250401,092000,80504005,2520,2520,2520,2520,1
20250401,091900,80501485,2525,2525,2525,2525,40
20250401,091800,80400485,2525,2515,2525,2515,256
20250401,091700,79754285,2520,2520,2520,2520,52
20250401,091600,79623245,2525,2520,2525,2520,258
20250401,091500,78973080,2520,2520,2520,2520,0
20250401,091400,78973080,2520,2520,2520,2520,104
20250401,091300,78711000,2515,2520,2520,2515,116
20250401,091200,78419180,2520,2520,2520,2520,0
20250401,091100,78419180,2520,2520,2520,2520,550
20250401,091000,77033180,2525,2525,2525,2525,458
20250401,090900,75876730,2525,2520,2525,2520,2606
20250401,090800,69298055,2520,2520,2520,2520,3231
20250401,090700,61155935,2505,2505,2515,2505,3950
20250401,090600,51253370,2500,2495,2500,2495,1905
20250401,090500,46491420,2500,2500,2500,2500,0
20250401,090400,46491420,2500,2490,2500,2490,517
20250401,090300,45203990,2500,2500,2500,2500,300
20250401,090200,44453990,2505,2495,2505,2495,3201
20250401,090100,36452245,2490,2500,2500,2490,498
20250401,090000,35211395,2490,2475,2505,2475,13976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 435237433 2565 2565 2565 2565 2463
3 20250401 194900 435237433 2565 2565 2565 2565 0
4 20250401 194800 435237433 2565 2565 2565 2565 0
5 20250401 194700 435237433 2565 2565 2565 2565 0
6 20250401 194600 435237433 2565 2565 2565 2565 0
7 20250401 194500 435237433 2565 2565 2565 2565 0
8 20250401 194400 435237433 2565 2565 2565 2565 0
9 20250401 194300 435237433 2565 2565 2565 2565 0
10 20250401 194200 435237433 2565 2565 2565 2565 0
11 20250401 194100 435237433 2565 2565 2565 2565 0
12 20250401 194000 435237433 2565 2565 2565 2565 0
13 20250401 193900 435237433 2565 2565 2565 2565 0
14 20250401 193800 435237433 2565 2565 2565 2565 0
15 20250401 193700 435237433 2565 2565 2565 2565 0
16 20250401 193600 435237433 2565 2565 2565 2565 0
17 20250401 193500 435237433 2565 2565 2565 2565 0
18 20250401 193400 435237433 2565 2565 2565 2565 0
19 20250401 193300 435237433 2565 2565 2565 2565 0
20 20250401 193200 435237433 2565 2565 2565 2565 0
21 20250401 193100 435237433 2565 2565 2565 2565 0
22 20250401 193000 435237433 2565 2565 2565 2565 0
23 20250401 192900 435237433 2565 2565 2565 2565 0
24 20250401 192800 435237433 2565 2565 2565 2565 0
25 20250401 192700 435237433 2565 2565 2565 2565 0
26 20250401 192600 435237433 2565 2565 2565 2565 0
27 20250401 192500 435237433 2565 2565 2565 2565 0
28 20250401 192400 435237433 2565 2565 2565 2565 0
29 20250401 192300 435237433 2565 2565 2565 2565 0
30 20250401 192200 435237433 2565 2565 2565 2565 0
31 20250401 192100 435237433 2565 2565 2565 2565 0
32 20250401 192000 435237433 2565 2565 2565 2565 2463
33 20250401 191900 435237433 2565 2565 2565 2565 0
34 20250401 191800 435237433 2565 2565 2565 2565 0
35 20250401 191700 435237433 2565 2565 2565 2565 0
36 20250401 191600 435237433 2565 2565 2565 2565 0
37 20250401 191500 435237433 2565 2565 2565 2565 0
38 20250401 191400 435237433 2565 2565 2565 2565 0
39 20250401 191300 435237433 2565 2565 2565 2565 0
40 20250401 191200 435237433 2565 2565 2565 2565 0
41 20250401 191100 435237433 2565 2565 2565 2565 0
42 20250401 191000 435237433 2565 2565 2565 2565 0
43 20250401 190900 435237433 2565 2565 2565 2565 0
44 20250401 190800 435237433 2565 2565 2565 2565 0
45 20250401 190700 435237433 2565 2565 2565 2565 0
46 20250401 190600 435237433 2565 2565 2565 2565 0
47 20250401 190500 435237433 2565 2565 2565 2565 0
48 20250401 190400 435237433 2565 2565 2565 2565 0
49 20250401 190300 435237433 2565 2565 2565 2565 0
50 20250401 190200 435237433 2565 2565 2565 2565 0
51 20250401 190100 435237433 2565 2565 2565 2565 0
52 20250401 190000 435237433 2565 2565 2565 2565 0
53 20250401 185900 435237433 2565 2565 2565 2565 0
54 20250401 185800 435237433 2565 2565 2565 2565 0
55 20250401 185700 435237433 2565 2565 2565 2565 0
56 20250401 185600 435237433 2565 2565 2565 2565 0
57 20250401 185500 435237433 2565 2565 2565 2565 0
58 20250401 185400 435237433 2565 2565 2565 2565 0
59 20250401 185300 435237433 2565 2565 2565 2565 0
60 20250401 185200 435237433 2565 2565 2565 2565 0
61 20250401 185100 435237433 2565 2565 2565 2565 0
62 20250401 185000 435237433 2565 2565 2565 2565 2463
63 20250401 184900 435237433 2565 2565 2565 2565 0
64 20250401 184800 435237433 2565 2565 2565 2565 0
65 20250401 184700 435237433 2565 2565 2565 2565 0
66 20250401 184600 435237433 2565 2565 2565 2565 0
67 20250401 184500 435237433 2565 2565 2565 2565 0
68 20250401 184400 435237433 2565 2565 2565 2565 0
69 20250401 184300 435237433 2565 2565 2565 2565 0
70 20250401 184200 435237433 2565 2565 2565 2565 0
71 20250401 184100 435237433 2565 2565 2565 2565 0
72 20250401 184000 435237433 2565 2565 2565 2565 0
73 20250401 183900 435237433 2565 2565 2565 2565 0
74 20250401 183800 435237433 2565 2565 2565 2565 0
75 20250401 183700 435237433 2565 2565 2565 2565 0
76 20250401 183600 435237433 2565 2565 2565 2565 0
77 20250401 183500 435237433 2565 2565 2565 2565 0
78 20250401 183400 435237433 2565 2565 2565 2565 0
79 20250401 183300 435237433 2565 2565 2565 2565 0
80 20250401 183200 435237433 2565 2565 2565 2565 0
81 20250401 183100 435237433 2565 2565 2565 2565 0
82 20250401 183000 435237433 2565 2565 2565 2565 0
83 20250401 182900 435237433 2565 2565 2565 2565 0
84 20250401 182800 435237433 2565 2565 2565 2565 0
85 20250401 182700 435237433 2565 2565 2565 2565 0
86 20250401 182600 435237433 2565 2565 2565 2565 0
87 20250401 182500 435237433 2565 2565 2565 2565 0
88 20250401 182400 435237433 2565 2565 2565 2565 0
89 20250401 182300 435237433 2565 2565 2565 2565 0
90 20250401 182200 435237433 2565 2565 2565 2565 0
91 20250401 182100 435237433 2565 2565 2565 2565 0
92 20250401 182000 435237433 2565 2565 2565 2565 2463
93 20250401 181900 435237433 2565 2565 2565 2565 0
94 20250401 181800 435237433 2565 2565 2565 2565 0
95 20250401 181700 435237433 2565 2565 2565 2565 0
96 20250401 181600 435237433 2565 2565 2565 2565 0
97 20250401 181500 435237433 2565 2565 2565 2565 0
98 20250401 181400 435237433 2565 2565 2565 2565 0
99 20250401 181300 435237433 2565 2565 2565 2565 0
100 20250401 181200 435237433 2565 2565 2565 2565 0
101 20250401 181100 435237433 2565 2565 2565 2565 0
102 20250401 181000 435237433 2565 2565 2565 2565 0
103 20250401 180900 435237433 2565 2565 2565 2565 0
104 20250401 180800 435237433 2565 2565 2565 2565 0
105 20250401 180700 435237433 2565 2565 2565 2565 0
106 20250401 180600 435237433 2565 2565 2565 2565 0
107 20250401 180500 435237433 2565 2565 2565 2565 0
108 20250401 180400 435237433 2565 2565 2565 2565 0
109 20250401 180300 435237433 2565 2565 2565 2565 0
110 20250401 180200 435237433 2565 2565 2565 2565 0
111 20250401 180100 435237433 2565 2565 2565 2565 0
112 20250401 180000 435237433 2565 2565 2565 2565 0
113 20250401 175900 435237433 2565 2565 2565 2565 0
114 20250401 175800 435237433 2565 2565 2565 2565 0
115 20250401 175700 435237433 2565 2565 2565 2565 0
116 20250401 175600 435237433 2565 2565 2565 2565 0
117 20250401 175500 435237433 2565 2565 2565 2565 0
118 20250401 175400 435237433 2565 2565 2565 2565 0
119 20250401 175300 435237433 2565 2565 2565 2565 0
120 20250401 175200 435237433 2565 2565 2565 2565 0
121 20250401 175100 435237433 2565 2565 2565 2565 0
122 20250401 175000 435237433 2565 2565 2565 2565 2463
123 20250401 174900 435237433 2565 2565 2565 2565 0
124 20250401 174800 435237433 2565 2565 2565 2565 0
125 20250401 174700 435237433 2565 2565 2565 2565 0
126 20250401 174600 435237433 2565 2565 2565 2565 0
127 20250401 174500 435237433 2565 2565 2565 2565 0
128 20250401 174400 435237433 2565 2565 2565 2565 0
129 20250401 174300 435237433 2565 2565 2565 2565 0
130 20250401 174200 435237433 2565 2565 2565 2565 0
131 20250401 174100 435237433 2565 2565 2565 2565 0
132 20250401 174000 435237433 2565 2565 2565 2565 0
133 20250401 173900 435237433 2565 2565 2565 2565 0
134 20250401 173800 435237433 2565 2565 2565 2565 0
135 20250401 173700 435237433 2565 2565 2565 2565 0
136 20250401 173600 435237433 2565 2565 2565 2565 0
137 20250401 173500 435237433 2565 2565 2565 2565 0
138 20250401 173400 435237433 2565 2565 2565 2565 0
139 20250401 173300 435237433 2565 2565 2565 2565 0
140 20250401 173200 435237433 2565 2565 2565 2565 0
141 20250401 173100 435237433 2565 2565 2565 2565 0
142 20250401 173000 435237433 2565 2565 2565 2565 0
143 20250401 172900 435237433 2565 2565 2565 2565 0
144 20250401 172800 435237433 2565 2565 2565 2565 0
145 20250401 172700 435237433 2565 2565 2565 2565 0
146 20250401 172600 435237433 2565 2565 2565 2565 0
147 20250401 172500 435237433 2565 2565 2565 2565 0
148 20250401 172400 435237433 2565 2565 2565 2565 0
149 20250401 172300 435237433 2565 2565 2565 2565 0
150 20250401 172200 435237433 2565 2565 2565 2565 0
151 20250401 172100 435237433 2565 2565 2565 2565 0
152 20250401 172000 435237433 2565 2565 2565 2565 2463
153 20250401 171900 435237433 2565 2565 2565 2565 0
154 20250401 171800 435237433 2565 2565 2565 2565 0
155 20250401 171700 435237433 2565 2565 2565 2565 0
156 20250401 171600 435237433 2565 2565 2565 2565 0
157 20250401 171500 435237433 2565 2565 2565 2565 0
158 20250401 171400 435237433 2565 2565 2565 2565 0
159 20250401 171300 435237433 2565 2565 2565 2565 0
160 20250401 171200 435237433 2565 2565 2565 2565 0
161 20250401 171100 435237433 2565 2565 2565 2565 0
162 20250401 171000 435237433 2565 2565 2565 2565 0
163 20250401 170900 435237433 2565 2565 2565 2565 0
164 20250401 170800 435237433 2565 2565 2565 2565 0
165 20250401 170700 435237433 2565 2565 2565 2565 0
166 20250401 170600 435237433 2565 2565 2565 2565 0
167 20250401 170500 435237433 2565 2565 2565 2565 0
168 20250401 170400 435237433 2565 2565 2565 2565 0
169 20250401 170300 435237433 2565 2565 2565 2565 0
170 20250401 170200 435237433 2565 2565 2565 2565 0
171 20250401 170100 435237433 2565 2565 2565 2565 0
172 20250401 170000 435237433 2565 2565 2565 2565 0
173 20250401 165900 435237433 2565 2565 2565 2565 0
174 20250401 165800 435237433 2565 2565 2565 2565 0
175 20250401 165700 435237433 2565 2565 2565 2565 0
176 20250401 165600 435237433 2565 2565 2565 2565 0
177 20250401 165500 435237433 2565 2565 2565 2565 0
178 20250401 165400 435237433 2565 2565 2565 2565 0
179 20250401 165300 435237433 2565 2565 2565 2565 0
180 20250401 165200 435237433 2565 2565 2565 2565 0
181 20250401 165100 435237433 2565 2565 2565 2565 0
182 20250401 165000 435237433 2565 2565 2565 2565 2463
183 20250401 164900 435237433 2565 2565 2565 2565 0
184 20250401 164800 435237433 2565 2565 2565 2565 0
185 20250401 164700 435237433 2565 2565 2565 2565 0
186 20250401 164600 435237433 2565 2565 2565 2565 0
187 20250401 164500 435237433 2565 2565 2565 2565 0
188 20250401 164400 435237433 2565 2565 2565 2565 0
189 20250401 164300 435237433 2565 2565 2565 2565 0
190 20250401 164200 435237433 2565 2565 2565 2565 0
191 20250401 164100 435237433 2565 2565 2565 2565 0
192 20250401 164000 435237433 2565 2565 2565 2565 0
193 20250401 163900 435237433 2565 2565 2565 2565 0
194 20250401 163800 435237433 2565 2565 2565 2565 0
195 20250401 163700 435237433 2565 2565 2565 2565 0
196 20250401 163600 435237433 2565 2565 2565 2565 0
197 20250401 163500 435237433 2565 2565 2565 2565 0
198 20250401 163400 435237433 2565 2565 2565 2565 0
199 20250401 163300 435237433 2565 2565 2565 2565 0
200 20250401 163200 435237433 2565 2565 2565 2565 0
201 20250401 163100 435237433 2565 2565 2565 2565 0
202 20250401 163000 435237433 2565 2565 2565 2565 0
203 20250401 162900 435237433 2565 2565 2565 2565 0
204 20250401 162800 435237433 2565 2565 2565 2565 0
205 20250401 162700 435237433 2565 2565 2565 2565 0
206 20250401 162600 435237433 2565 2565 2565 2565 0
207 20250401 162500 435237433 2565 2565 2565 2565 0
208 20250401 162400 435237433 2565 2565 2565 2565 0
209 20250401 162300 435237433 2565 2565 2565 2565 0
210 20250401 162200 435237433 2565 2565 2565 2565 0
211 20250401 162100 435237433 2565 2565 2565 2565 0
212 20250401 162000 435237433 2565 2565 2565 2565 2463
213 20250401 161900 435237433 2565 2565 2565 2565 0
214 20250401 161800 435237433 2565 2565 2565 2565 0
215 20250401 161700 435237433 2565 2565 2565 2565 0
216 20250401 161600 435237433 2565 2565 2565 2565 0
217 20250401 161500 435237433 2565 2565 2565 2565 0
218 20250401 161400 435237433 2565 2565 2565 2565 0
219 20250401 161300 435237433 2565 2565 2565 2565 0
220 20250401 161200 435237433 2565 2565 2565 2565 0
221 20250401 161100 435237433 2565 2565 2565 2565 0
222 20250401 161000 435237433 2565 2565 2565 2565 0
223 20250401 160900 435237433 2565 2565 2565 2565 0
224 20250401 160800 435237433 2565 2565 2565 2565 0
225 20250401 160700 435237433 2565 2565 2565 2565 0
226 20250401 160600 435237433 2565 2565 2565 2565 0
227 20250401 160500 435237433 2565 2565 2565 2565 0
228 20250401 160400 435237433 2565 2565 2565 2565 0
229 20250401 160300 435237433 2565 2565 2565 2565 0
230 20250401 160200 435237433 2565 2565 2565 2565 0
231 20250401 160100 435237433 2565 2565 2565 2565 0
232 20250401 160000 435237433 2565 2565 2565 2565 0
233 20250401 155900 435237433 2565 2565 2565 2565 0
234 20250401 155800 435237433 2565 2565 2565 2565 0
235 20250401 155700 435237433 2565 2565 2565 2565 0
236 20250401 155600 435237433 2565 2565 2565 2565 0
237 20250401 155500 435237433 2565 2565 2565 2565 0
238 20250401 155400 435237433 2565 2565 2565 2565 0
239 20250401 155300 435237433 2565 2565 2565 2565 0
240 20250401 155200 435237433 2565 2565 2565 2565 0
241 20250401 155100 435237433 2565 2565 2565 2565 0
242 20250401 155000 435237433 2565 2565 2565 2565 2463
243 20250401 154900 435237433 2565 2565 2565 2565 0
244 20250401 154800 435237433 2565 2565 2565 2565 0
245 20250401 154700 435237433 2565 2565 2565 2565 0
246 20250401 154600 435237433 2565 2565 2565 2565 0
247 20250401 154500 435237433 2565 2565 2565 2565 0
248 20250401 154400 435237433 2565 2565 2565 2565 0
249 20250401 154300 435237433 2565 2565 2565 2565 0
250 20250401 154200 435237433 2565 2565 2565 2565 0
251 20250401 154100 435237433 2565 2565 2565 2565 0
252 20250401 154000 435237433 2565 2565 2565 2565 0
253 20250401 153900 435237433 2565 2565 2565 2565 0
254 20250401 153800 435237433 2565 2565 2565 2565 0
255 20250401 153700 435237433 2565 2565 2565 2565 0
256 20250401 153600 435237433 2565 2565 2565 2565 0
257 20250401 153500 435237433 2565 2565 2565 2565 0
258 20250401 153400 435237433 2565 2565 2565 2565 0
259 20250401 153300 435237433 2565 2565 2565 2565 0
260 20250401 153200 435237433 2565 2565 2565 2565 0
261 20250401 153100 435237433 2565 2565 2565 2565 0
262 20250401 153000 435237433 2565 2565 2565 2565 2463
263 20250401 152900 428919838 2565 2565 2565 2565 0
264 20250401 152800 428919838 2565 2565 2565 2565 0
265 20250401 152700 428919838 2565 2565 2565 2565 0
266 20250401 152600 428919838 2565 2565 2565 2565 0
267 20250401 152500 428919838 2565 2565 2565 2565 0
268 20250401 152400 428919838 2565 2565 2565 2565 0
269 20250401 152300 428919838 2565 2565 2565 2565 0
270 20250401 152200 428919838 2565 2565 2565 2565 0
271 20250401 152100 428919838 2565 2565 2565 2565 0
272 20250401 152000 428919838 2565 2565 2565 2565 0
273 20250401 151900 428919838 2565 2565 2565 2565 94
274 20250401 151800 428678728 2565 2565 2565 2565 0
275 20250401 151700 428678728 2565 2565 2565 2565 145
276 20250401 151600 428306803 2565 2565 2565 2550 79
277 20250401 151500 428105323 2550 2550 2550 2550 0
278 20250401 151400 428105323 2550 2550 2550 2545 988
279 20250401 151300 425586723 2550 2570 2570 2550 2044
280 20250401 151200 420372543 2555 2560 2560 2555 6950
281 20250401 151100 402611083 2570 2570 2570 2570 256
282 20250401 151000 401953163 2570 2570 2570 2570 100
283 20250401 150900 401696163 2565 2560 2565 2560 1726
284 20250401 150800 397269623 2565 2565 2565 2565 2001
285 20250401 150700 392137058 2560 2565 2565 2560 4251
286 20250401 150600 381254493 2560 2560 2565 2560 2427
287 20250401 150500 375038778 2560 2560 2560 2560 207
288 20250401 150400 374508858 2570 2560 2570 2560 4140
289 20250401 150300 363892543 2560 2560 2560 2560 0
290 20250401 150200 363892543 2560 2560 2560 2560 0
291 20250401 150100 363892543 2560 2560 2560 2560 0
292 20250401 150000 363892543 2560 2560 2560 2560 149
293 20250401 145900 363511103 2550 2550 2550 2550 0
294 20250401 145800 363511103 2550 2550 2550 2550 0
295 20250401 145700 363511103 2550 2550 2550 2550 0
296 20250401 145600 363511103 2550 2550 2550 2550 50
297 20250401 145500 363383603 2550 2550 2550 2550 0
298 20250401 145400 363383603 2550 2550 2550 2550 0
299 20250401 145300 363383603 2550 2550 2550 2550 0
300 20250401 145200 363383603 2550 2550 2550 2550 39
301 20250401 145100 363284153 2550 2550 2550 2550 1006
302 20250401 145000 360718853 2550 2550 2550 2550 0
303 20250401 144900 360718853 2550 2550 2550 2550 0
304 20250401 144800 360718853 2550 2550 2550 2550 3
305 20250401 144700 360711203 2555 2565 2565 2550 1342
306 20250401 144600 357285698 2560 2555 2560 2555 270
307 20250401 144500 356594948 2560 2560 2560 2560 154
308 20250401 144400 356200708 2560 2560 2560 2560 0
309 20250401 144300 356200708 2560 2560 2560 2560 1
310 20250401 144200 356198148 2560 2560 2560 2560 0
311 20250401 144100 356198148 2560 2560 2560 2560 144
312 20250401 144000 355829508 2560 2560 2560 2560 3
313 20250401 143900 355821828 2560 2560 2560 2560 0
314 20250401 143800 355821828 2560 2560 2560 2560 0
315 20250401 143700 355821828 2560 2560 2560 2560 190
316 20250401 143600 355335428 2565 2565 2565 2565 0
317 20250401 143500 355335428 2565 2565 2565 2565 0
318 20250401 143400 355335428 2565 2565 2565 2565 151
319 20250401 143300 354948113 2565 2565 2565 2565 0
320 20250401 143200 354948113 2565 2565 2565 2565 1
321 20250401 143100 354945548 2565 2565 2565 2565 0
322 20250401 143000 354945548 2565 2565 2565 2565 144
323 20250401 142900 354576188 2555 2555 2555 2555 64
324 20250401 142800 354412668 2565 2565 2565 2565 0
325 20250401 142700 354412668 2565 2565 2565 2565 130
326 20250401 142600 354079218 2560 2560 2560 2560 0
327 20250401 142500 354079218 2560 2560 2560 2560 39
328 20250401 142400 353979378 2565 2565 2565 2565 0
329 20250401 142300 353979378 2565 2565 2565 2565 129
330 20250401 142200 353648493 2560 2565 2565 2560 334
331 20250401 142100 352793438 2565 2565 2565 2565 0
332 20250401 142000 352793438 2565 2565 2565 2565 148
333 20250401 141900 352413818 2565 2565 2565 2565 0
334 20250401 141800 352413818 2565 2565 2565 2565 1
335 20250401 141700 352411253 2565 2560 2565 2560 142
336 20250401 141600 352047713 2560 2560 2560 2560 148
337 20250401 141500 351668833 2555 2555 2555 2555 57
338 20250401 141400 351523198 2555 2555 2555 2555 1000
339 20250401 141300 348968198 2560 2560 2560 2560 5
340 20250401 141200 348955398 2560 2560 2560 2560 276
341 20250401 141100 348248838 2555 2555 2555 2555 0
342 20250401 141000 348248838 2555 2555 2555 2555 0
343 20250401 140900 348248838 2555 2555 2555 2555 1
344 20250401 140800 348246283 2560 2565 2565 2560 742
345 20250401 140700 346346113 2565 2565 2565 2565 0
346 20250401 140600 346346113 2565 2565 2565 2565 519
347 20250401 140500 345014878 2565 2565 2565 2565 0
348 20250401 140400 345014878 2565 2565 2565 2565 155
349 20250401 140300 344617303 2565 2565 2565 2565 0
350 20250401 140200 344617303 2565 2565 2565 2565 314
351 20250401 140100 343811893 2560 2560 2560 2560 200
352 20250401 140000 343299893 2565 2565 2565 2565 135
353 20250401 135900 342953618 2565 2565 2565 2565 0
354 20250401 135800 342953618 2565 2565 2565 2565 7
355 20250401 135700 342935663 2565 2565 2565 2565 0
356 20250401 135600 342935663 2565 2565 2565 2565 139
357 20250401 135500 342579128 2565 2565 2565 2565 10
358 20250401 135400 342553478 2565 2560 2565 2560 39
359 20250401 135300 342453593 2560 2560 2560 2560 0
360 20250401 135200 342453593 2560 2560 2560 2560 900
361 20250401 135100 340149593 2560 2560 2560 2560 0
362 20250401 135000 340149593 2560 2560 2560 2560 0
363 20250401 134900 340149593 2560 2560 2560 2560 934
364 20250401 134800 337758553 2560 2560 2560 2560 0
365 20250401 134700 337758553 2560 2560 2560 2560 219
366 20250401 134600 337197913 2560 2560 2560 2560 747
367 20250401 134500 335285593 2560 2560 2560 2560 100
368 20250401 134400 335029593 2560 2560 2560 2560 0
369 20250401 134300 335029593 2560 2560 2560 2560 0
370 20250401 134200 335029593 2560 2560 2560 2560 0
371 20250401 134100 335029593 2560 2560 2560 2560 954
372 20250401 134000 332587353 2560 2560 2560 2560 846
373 20250401 133900 330421593 2560 2560 2560 2560 120
374 20250401 133800 330114393 2570 2570 2570 2570 2
375 20250401 133700 330109253 2570 2570 2570 2570 315
376 20250401 133600 329299703 2565 2565 2565 2565 0
377 20250401 133500 329299703 2565 2565 2565 2565 0
378 20250401 133400 329299703 2565 2565 2565 2565 0
379 20250401 133300 329299703 2565 2565 2565 2565 0
380 20250401 133200 329299703 2565 2565 2565 2565 2547
381 20250401 133100 322766648 2565 2560 2565 2560 3590
382 20250401 133000 313559928 2560 2560 2560 2560 144
383 20250401 132900 313191288 2560 2560 2560 2560 279
384 20250401 132800 312477048 2560 2560 2560 2560 28
385 20250401 132700 312405368 2565 2565 2565 2565 0
386 20250401 132600 312405368 2565 2565 2565 2565 1
387 20250401 132500 312402803 2565 2565 2565 2565 143
388 20250401 132400 312036008 2560 2560 2560 2560 0
389 20250401 132300 312036008 2560 2560 2560 2560 0
390 20250401 132200 312036008 2560 2560 2560 2560 121
391 20250401 132100 311726248 2560 2560 2560 2560 0
392 20250401 132000 311726248 2560 2560 2560 2560 184
393 20250401 131900 311255208 2565 2565 2565 2565 0
394 20250401 131800 311255208 2565 2565 2565 2565 0
395 20250401 131700 311255208 2565 2565 2565 2565 145
396 20250401 131600 310883283 2555 2555 2555 2555 0
397 20250401 131500 310883283 2555 2555 2555 2555 0
398 20250401 131400 310883283 2555 2555 2555 2555 0
399 20250401 131300 310883283 2555 2565 2565 2555 190
400 20250401 131200 310396333 2565 2565 2565 2565 0
401 20250401 131100 310396333 2565 2565 2565 2565 0
402 20250401 131000 310396333 2565 2565 2565 2565 0
403 20250401 130900 310396333 2565 2565 2565 2565 0
404 20250401 130800 310396333 2565 2565 2565 2565 2684
405 20250401 130700 303511873 2565 2565 2565 2565 1
406 20250401 130600 303509308 2560 2560 2560 2560 0
407 20250401 130500 303509308 2560 2560 2560 2560 290
408 20250401 130400 302766908 2565 2565 2565 2565 154
409 20250401 130300 302371898 2565 2565 2565 2565 0
410 20250401 130200 302371898 2565 2565 2565 2565 1
411 20250401 130100 302369333 2565 2565 2565 2565 0
412 20250401 130000 302369333 2565 2565 2565 2565 0
413 20250401 125900 302369333 2565 2565 2565 2565 129
414 20250401 125800 302038448 2565 2565 2565 2565 0
415 20250401 125700 302038448 2565 2565 2565 2565 1
416 20250401 125600 302035883 2565 2565 2565 2565 0
417 20250401 125500 302035883 2565 2565 2565 2565 3
418 20250401 125400 302028188 2565 2565 2565 2565 0
419 20250401 125300 302028188 2565 2560 2565 2560 115
420 20250401 125200 301733463 2565 2565 2565 2565 101
421 20250401 125100 301474398 2565 2565 2565 2565 7
422 20250401 125000 301456443 2565 2565 2565 2565 301
423 20250401 124900 300684378 2560 2560 2560 2560 7
424 20250401 124800 300666458 2560 2560 2560 2560 686
425 20250401 124700 298910298 2560 2560 2560 2560 158
426 20250401 124600 298505818 2565 2565 2565 2565 89
427 20250401 124500 298277533 2565 2565 2565 2565 152
428 20250401 124400 297887653 2565 2565 2565 2565 0
429 20250401 124300 297887653 2565 2565 2565 2565 1
430 20250401 124200 297885088 2565 2565 2565 2565 387
431 20250401 124100 296892433 2565 2565 2565 2565 0
432 20250401 124000 296892433 2565 2565 2565 2565 0
433 20250401 123900 296892433 2565 2565 2565 2565 151
434 20250401 123800 296505118 2565 2565 2565 2565 1
435 20250401 123700 296502553 2565 2565 2565 2565 0
436 20250401 123600 296502553 2565 2565 2565 2565 10
437 20250401 123500 296476903 2565 2565 2565 2565 1
438 20250401 123400 296474338 2565 2565 2565 2560 169
439 20250401 123300 296040968 2565 2565 2565 2565 1
440 20250401 123200 296038403 2565 2565 2565 2565 0
441 20250401 123100 296038403 2565 2565 2565 2565 0
442 20250401 123000 296038403 2565 2565 2565 2565 1
443 20250401 122900 296035838 2565 2565 2565 2565 1
444 20250401 122800 296033273 2565 2565 2565 2565 146
445 20250401 122700 295658783 2560 2560 2560 2560 15
446 20250401 122600 295620383 2565 2565 2565 2565 300
447 20250401 122500 294850883 2565 2565 2565 2565 0
448 20250401 122400 294850883 2565 2565 2565 2565 0
449 20250401 122300 294850883 2565 2565 2565 2565 1
450 20250401 122200 294848318 2565 2565 2565 2565 149
451 20250401 122100 294466133 2560 2560 2560 2560 1
452 20250401 122000 294463573 2565 2565 2565 2565 100
453 20250401 121900 294207073 2565 2565 2565 2565 0
454 20250401 121800 294207073 2565 2565 2565 2565 1
455 20250401 121700 294204508 2565 2565 2565 2565 135
456 20250401 121600 293858233 2555 2555 2555 2555 0
457 20250401 121500 293858233 2555 2555 2555 2555 9
458 20250401 121400 293835238 2560 2560 2560 2560 41
459 20250401 121300 293730278 2565 2565 2565 2565 0
460 20250401 121200 293730278 2565 2560 2565 2560 157
461 20250401 121100 293327598 2565 2560 2565 2560 34
462 20250401 121000 293240553 2560 2560 2560 2560 0
463 20250401 120900 293240553 2560 2560 2560 2560 0
464 20250401 120800 293240553 2560 2560 2560 2560 5
465 20250401 120700 293227753 2550 2550 2550 2550 0
466 20250401 120600 293227753 2550 2560 2560 2550 151
467 20250401 120500 292842093 2550 2550 2550 2550 440
468 20250401 120400 291720093 2540 2540 2540 2540 0
469 20250401 120300 291720093 2540 2540 2540 2540 0
470 20250401 120200 291720093 2540 2540 2540 2540 0
471 20250401 120100 291720093 2540 2540 2540 2540 600
472 20250401 120000 290196093 2540 2540 2540 2540 102
473 20250401 115900 289937013 2540 2540 2540 2540 5
474 20250401 115800 289924313 2535 2535 2535 2535 0
475 20250401 115700 289924313 2535 2540 2540 2535 300
476 20250401 115600 289163798 2540 2560 2560 2540 121
477 20250401 115500 288856433 2540 2545 2545 2540 2212
478 20250401 115400 283232783 2545 2545 2545 2545 0
479 20250401 115300 283232783 2545 2555 2555 2545 1202
480 20250401 115200 280169188 2560 2560 2560 2560 149
481 20250401 115100 279787748 2555 2555 2555 2555 0
482 20250401 115000 279787748 2555 2560 2560 2555 301
483 20250401 114900 279018688 2560 2560 2560 2560 0
484 20250401 114800 279018688 2560 2560 2560 2560 400
485 20250401 114700 277994688 2565 2565 2565 2565 1
486 20250401 114600 277992123 2560 2560 2560 2560 0
487 20250401 114500 277992123 2560 2560 2560 2560 197
488 20250401 114400 277487803 2560 2560 2560 2560 0
489 20250401 114300 277487803 2560 2560 2560 2560 47
490 20250401 114200 277367483 2560 2560 2565 2560 582
491 20250401 114100 275877558 2560 2560 2560 2560 150
492 20250401 114000 275493558 2565 2565 2565 2565 800
493 20250401 113900 273441558 2565 2570 2570 2565 329
494 20250401 113800 272597028 2570 2565 2570 2565 554
495 20250401 113700 271174703 2570 2570 2570 2570 1
496 20250401 113600 271172133 2570 2570 2570 2570 0
497 20250401 113500 271172133 2570 2570 2570 2570 1
498 20250401 113400 271169563 2570 2567 2570 2567 145
499 20250401 113300 270797021 2567 2567 2567 2567 1
500 20250401 113200 270794454 2565 2565 2565 2565 0
501 20250401 113100 270794454 2565 2565 2565 2565 0
502 20250401 113000 270794454 2565 2565 2565 2565 1
503 20250401 112900 270791889 2565 2565 2565 2565 0
504 20250401 112800 270791889 2565 2565 2565 2565 222
505 20250401 112700 270222459 2570 2570 2570 2570 1
506 20250401 112600 270219889 2565 2565 2565 2565 0
507 20250401 112500 270219889 2565 2565 2565 2565 700
508 20250401 112400 268424389 2570 2565 2570 2565 24
509 20250401 112300 268362819 2565 2570 2570 2565 219
510 20250401 112200 267800189 2570 2560 2570 2560 160
511 20250401 112100 267389189 2560 2565 2570 2560 424
512 20250401 112000 266300144 2565 2565 2565 2565 1863
513 20250401 111900 261521549 2565 2565 2565 2565 127
514 20250401 111800 261195794 2555 2555 2555 2555 20
515 20250401 111700 261144694 2560 2565 2565 2560 60
516 20250401 111600 260991044 2565 2565 2565 2565 1601
517 20250401 111500 256884479 2560 2560 2560 2560 153
518 20250401 111400 256492799 2560 2560 2560 2555 300
519 20250401 111300 255725299 2560 2560 2560 2560 205
520 20250401 111200 255200499 2560 2560 2560 2560 130
521 20250401 111100 254867699 2555 2555 2555 2555 0
522 20250401 111000 254867699 2555 2555 2555 2555 1
523 20250401 110900 254865144 2560 2560 2560 2560 4053
524 20250401 110800 244489464 2560 2560 2560 2560 0
525 20250401 110700 244489464 2560 2560 2560 2560 200
526 20250401 110600 243977464 2550 2555 2555 2550 100
527 20250401 110500 243722459 2550 2550 2550 2550 6
528 20250401 110400 243707159 2550 2560 2560 2550 620
529 20250401 110300 242120159 2550 2550 2550 2550 400
530 20250401 110200 241100159 2550 2550 2550 2550 1009
531 20250401 110100 238527209 2555 2555 2555 2555 4442
532 20250401 110000 227177899 2550 2550 2550 2550 50
533 20250401 105900 227050399 2550 2550 2550 2550 500
534 20250401 105800 225775399 2550 2550 2550 2550 0
535 20250401 105700 225775399 2550 2550 2550 2550 500
536 20250401 105600 224500399 2550 2555 2555 2550 999
537 20250401 105500 221952124 2555 2555 2555 2555 252
538 20250401 105400 221308264 2555 2555 2555 2555 0
539 20250401 105300 221308264 2555 2550 2555 2550 477
540 20250401 105200 220091909 2550 2550 2550 2550 3117
541 20250401 105100 212143559 2550 2545 2550 2545 2721
542 20250401 105000 205216489 2545 2545 2545 2545 155
543 20250401 104900 204822014 2545 2545 2545 2545 596
544 20250401 104800 203305194 2535 2535 2535 2535 0
545 20250401 104700 203305194 2535 2535 2535 2535 5
546 20250401 104600 203292519 2535 2540 2540 2535 2568
547 20250401 104500 196769824 2540 2535 2540 2525 6193
548 20250401 104400 181058939 2530 2530 2530 2530 0
549 20250401 104300 181058939 2530 2530 2530 2530 939
550 20250401 104200 178683269 2530 2530 2530 2530 0
551 20250401 104100 178683269 2530 2530 2530 2530 366
552 20250401 104000 177757289 2525 2525 2525 2525 0
553 20250401 103900 177757289 2525 2525 2525 2525 30
554 20250401 103800 177681539 2525 2525 2525 2525 1100
555 20250401 103700 174904039 2525 2525 2525 2525 0
556 20250401 103600 174904039 2525 2525 2525 2525 0
557 20250401 103500 174904039 2525 2525 2525 2525 25
558 20250401 103400 174840914 2525 2525 2525 2525 12
559 20250401 103300 174810614 2535 2535 2535 2535 0
560 20250401 103200 174810614 2535 2535 2535 2535 362
561 20250401 103100 173892944 2515 2515 2515 2515 0
562 20250401 103000 173892944 2515 2530 2530 2515 740
563 20250401 102900 172026384 2520 2520 2520 2520 0
564 20250401 102800 172026384 2520 2530 2530 2520 5700
565 20250401 102700 157648944 2535 2535 2535 2535 251
566 20250401 102600 157012659 2535 2535 2535 2535 248
567 20250401 102500 156383979 2530 2530 2530 2530 0
568 20250401 102400 156383979 2530 2530 2535 2530 710
569 20250401 102300 154587674 2535 2535 2535 2535 131
570 20250401 102200 154255589 2530 2530 2530 2530 0
571 20250401 102100 154255589 2530 2530 2530 2530 700
572 20250401 102000 152484589 2530 2530 2530 2530 393
573 20250401 101900 151490299 2530 2530 2530 2530 0
574 20250401 101800 151490299 2530 2530 2530 2530 0
575 20250401 101700 151490299 2530 2530 2530 2530 152
576 20250401 101600 151105739 2530 2530 2530 2530 0
577 20250401 101500 151105739 2530 2535 2535 2530 80
578 20250401 101400 150903266 2532 2525 2532 2525 3633
579 20250401 101300 141708412 2530 2525 2530 2525 115
580 20250401 101200 141418007 2530 2530 2530 2530 48
581 20250401 101100 141296567 2530 2520 2530 2520 4392
582 20250401 101000 130215902 2515 2515 2515 2515 0
583 20250401 100900 130215902 2515 2515 2515 2515 1731
584 20250401 100800 125862437 2510 2510 2510 2510 6
585 20250401 100700 125847377 2515 2515 2515 2515 150
586 20250401 100600 125470127 2515 2515 2515 2505 285
587 20250401 100500 124753362 2515 2515 2515 2510 3
588 20250401 100400 124745822 2515 2515 2515 2515 1001
589 20250401 100300 122228307 2505 2515 2515 2505 5
590 20250401 100200 122215742 2510 2510 2510 2510 2
591 20250401 100100 122210722 2515 2515 2515 2515 2
592 20250401 100000 122205692 2515 2510 2515 2510 347
593 20250401 095900 121334717 2510 2510 2510 2510 500
594 20250401 095800 120079717 2515 2515 2515 2510 359
595 20250401 095700 119177292 2510 2505 2515 2505 1088
596 20250401 095600 116446452 2515 2505 2515 2505 41
597 20250401 095500 116343347 2505 2510 2510 2505 70
598 20250401 095400 116167992 2515 2515 2515 2515 0
599 20250401 095300 116167992 2515 2515 2515 2515 0
600 20250401 095200 116167992 2515 2510 2515 2510 247
601 20250401 095100 115548017 2510 2510 2510 2510 781
602 20250401 095000 113587707 2505 2510 2510 2505 32
603 20250401 094900 113507527 2505 2505 2505 2505 1000
604 20250401 094800 111002527 2505 2510 2510 2505 203
605 20250401 094700 110493985 2510 2510 2510 2510 1
606 20250401 094600 110491475 2510 2510 2510 2510 3
607 20250401 094500 110483945 2510 2510 2510 2510 0
608 20250401 094400 110483945 2510 2510 2510 2510 0
609 20250401 094300 110483945 2510 2510 2510 2510 1
610 20250401 094200 110481435 2510 2510 2510 2510 73
611 20250401 094100 110298205 2510 2510 2510 2510 197
612 20250401 094000 109803735 2510 2510 2510 2510 169
613 20250401 093900 109379545 2510 2515 2515 2510 324
614 20250401 093800 108566285 2515 2515 2515 2515 9
615 20250401 093700 108543650 2510 2510 2510 2510 93
616 20250401 093600 108310220 2510 2510 2515 2510 509
617 20250401 093500 107032610 2515 2515 2515 2515 13
618 20250401 093400 106999915 2505 2510 2510 2505 330
619 20250401 093300 106173260 2510 2510 2510 2510 1061
620 20250401 093200 103510150 2510 2510 2510 2505 3659
621 20250401 093100 94333810 2510 2520 2520 2510 3
622 20250401 093000 94326265 2510 2520 2520 2510 1237
623 20250401 092900 91216860 2515 2515 2515 2515 68
624 20250401 092800 91045840 2520 2520 2520 2520 303
625 20250401 092700 90282280 2515 2515 2515 2515 300
626 20250401 092600 89527780 2520 2520 2520 2520 31
627 20250401 092500 89449660 2525 2525 2525 2525 0
628 20250401 092400 89449660 2525 2520 2525 2520 501
629 20250401 092300 88184640 2525 2520 2525 2520 1050
630 20250401 092200 85534005 2515 2515 2515 2515 207
631 20250401 092100 85013400 2515 2515 2515 2515 1793
632 20250401 092000 80504005 2520 2520 2520 2520 1
633 20250401 091900 80501485 2525 2525 2525 2525 40
634 20250401 091800 80400485 2525 2515 2525 2515 256
635 20250401 091700 79754285 2520 2520 2520 2520 52
636 20250401 091600 79623245 2525 2520 2525 2520 258
637 20250401 091500 78973080 2520 2520 2520 2520 0
638 20250401 091400 78973080 2520 2520 2520 2520 104
639 20250401 091300 78711000 2515 2520 2520 2515 116
640 20250401 091200 78419180 2520 2520 2520 2520 0
641 20250401 091100 78419180 2520 2520 2520 2520 550
642 20250401 091000 77033180 2525 2525 2525 2525 458
643 20250401 090900 75876730 2525 2520 2525 2520 2606
644 20250401 090800 69298055 2520 2520 2520 2520 3231
645 20250401 090700 61155935 2505 2505 2515 2505 3950
646 20250401 090600 51253370 2500 2495 2500 2495 1905
647 20250401 090500 46491420 2500 2500 2500 2500 0
648 20250401 090400 46491420 2500 2490 2500 2490 517
649 20250401 090300 45203990 2500 2500 2500 2500 300
650 20250401 090200 44453990 2505 2495 2505 2495 3201
651 20250401 090100 36452245 2490 2500 2500 2490 498
652 20250401 090000 35211395 2490 2475 2505 2475 13976

1
058850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,42685000,0,107139350000,0.00
20250327,0,42685000,0,109487025000,0.00
20250326,0,42685000,0,112048125000,0.00
20250325,0,42685000,0,112261550000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 42685000 0 107139350000 0.00
3 20250327 0 42685000 0 109487025000 0.00
4 20250326 0 42685000 0 112048125000 0.00
5 20250325 0 42685000 0 112261550000 0.00