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
058860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,392180485,2470,2470,2470,2470,8477
20250401,194900,392180485,2470,2470,2470,2470,0
20250401,194800,392180485,2470,2470,2470,2470,0
20250401,194700,392180485,2470,2470,2470,2470,0
20250401,194600,392180485,2470,2470,2470,2470,0
20250401,194500,392180485,2470,2470,2470,2470,0
20250401,194400,392180485,2470,2470,2470,2470,0
20250401,194300,392180485,2470,2470,2470,2470,0
20250401,194200,392180485,2470,2470,2470,2470,0
20250401,194100,392180485,2470,2470,2470,2470,0
20250401,194000,392180485,2470,2470,2470,2470,0
20250401,193900,392180485,2470,2470,2470,2470,0
20250401,193800,392180485,2470,2470,2470,2470,0
20250401,193700,392180485,2470,2470,2470,2470,0
20250401,193600,392180485,2470,2470,2470,2470,0
20250401,193500,392180485,2470,2470,2470,2470,0
20250401,193400,392180485,2470,2470,2470,2470,0
20250401,193300,392180485,2470,2470,2470,2470,0
20250401,193200,392180485,2470,2470,2470,2470,0
20250401,193100,392180485,2470,2470,2470,2470,0
20250401,193000,392180485,2470,2470,2470,2470,0
20250401,192900,392180485,2470,2470,2470,2470,0
20250401,192800,392180485,2470,2470,2470,2470,0
20250401,192700,392180485,2470,2470,2470,2470,0
20250401,192600,392180485,2470,2470,2470,2470,0
20250401,192500,392180485,2470,2470,2470,2470,0
20250401,192400,392180485,2470,2470,2470,2470,0
20250401,192300,392180485,2470,2470,2470,2470,0
20250401,192200,392180485,2470,2470,2470,2470,0
20250401,192100,392180485,2470,2470,2470,2470,0
20250401,192000,392180485,2470,2470,2470,2470,8477
20250401,191900,392180485,2470,2470,2470,2470,0
20250401,191800,392180485,2470,2470,2470,2470,0
20250401,191700,392180485,2470,2470,2470,2470,0
20250401,191600,392180485,2470,2470,2470,2470,0
20250401,191500,392180485,2470,2470,2470,2470,0
20250401,191400,392180485,2470,2470,2470,2470,0
20250401,191300,392180485,2470,2470,2470,2470,0
20250401,191200,392180485,2470,2470,2470,2470,0
20250401,191100,392180485,2470,2470,2470,2470,0
20250401,191000,392180485,2470,2470,2470,2470,0
20250401,190900,392180485,2470,2470,2470,2470,0
20250401,190800,392180485,2470,2470,2470,2470,0
20250401,190700,392180485,2470,2470,2470,2470,0
20250401,190600,392180485,2470,2470,2470,2470,0
20250401,190500,392180485,2470,2470,2470,2470,0
20250401,190400,392180485,2470,2470,2470,2470,0
20250401,190300,392180485,2470,2470,2470,2470,0
20250401,190200,392180485,2470,2470,2470,2470,0
20250401,190100,392180485,2470,2470,2470,2470,0
20250401,190000,392180485,2470,2470,2470,2470,0
20250401,185900,392180485,2470,2470,2470,2470,0
20250401,185800,392180485,2470,2470,2470,2470,0
20250401,185700,392180485,2470,2470,2470,2470,0
20250401,185600,392180485,2470,2470,2470,2470,0
20250401,185500,392180485,2470,2470,2470,2470,0
20250401,185400,392180485,2470,2470,2470,2470,0
20250401,185300,392180485,2470,2470,2470,2470,0
20250401,185200,392180485,2470,2470,2470,2470,0
20250401,185100,392180485,2470,2470,2470,2470,0
20250401,185000,392180485,2470,2470,2470,2470,8477
20250401,184900,392180485,2470,2470,2470,2470,0
20250401,184800,392180485,2470,2470,2470,2470,0
20250401,184700,392180485,2470,2470,2470,2470,0
20250401,184600,392180485,2470,2470,2470,2470,0
20250401,184500,392180485,2470,2470,2470,2470,0
20250401,184400,392180485,2470,2470,2470,2470,0
20250401,184300,392180485,2470,2470,2470,2470,0
20250401,184200,392180485,2470,2470,2470,2470,0
20250401,184100,392180485,2470,2470,2470,2470,0
20250401,184000,392180485,2470,2470,2470,2470,0
20250401,183900,392180485,2470,2470,2470,2470,0
20250401,183800,392180485,2470,2470,2470,2470,0
20250401,183700,392180485,2470,2470,2470,2470,0
20250401,183600,392180485,2470,2470,2470,2470,0
20250401,183500,392180485,2470,2470,2470,2470,0
20250401,183400,392180485,2470,2470,2470,2470,0
20250401,183300,392180485,2470,2470,2470,2470,0
20250401,183200,392180485,2470,2470,2470,2470,0
20250401,183100,392180485,2470,2470,2470,2470,0
20250401,183000,392180485,2470,2470,2470,2470,0
20250401,182900,392180485,2470,2470,2470,2470,0
20250401,182800,392180485,2470,2470,2470,2470,0
20250401,182700,392180485,2470,2470,2470,2470,0
20250401,182600,392180485,2470,2470,2470,2470,0
20250401,182500,392180485,2470,2470,2470,2470,0
20250401,182400,392180485,2470,2470,2470,2470,0
20250401,182300,392180485,2470,2470,2470,2470,0
20250401,182200,392180485,2470,2470,2470,2470,0
20250401,182100,392180485,2470,2470,2470,2470,0
20250401,182000,392180485,2470,2470,2470,2470,8477
20250401,181900,392180485,2470,2470,2470,2470,0
20250401,181800,392180485,2470,2470,2470,2470,0
20250401,181700,392180485,2470,2470,2470,2470,0
20250401,181600,392180485,2470,2470,2470,2470,0
20250401,181500,392180485,2470,2470,2470,2470,0
20250401,181400,392180485,2470,2470,2470,2470,0
20250401,181300,392180485,2470,2470,2470,2470,0
20250401,181200,392180485,2470,2470,2470,2470,0
20250401,181100,392180485,2470,2470,2470,2470,0
20250401,181000,392180485,2470,2470,2470,2470,0
20250401,180900,392180485,2470,2470,2470,2470,0
20250401,180800,392180485,2470,2470,2470,2470,0
20250401,180700,392180485,2470,2470,2470,2470,0
20250401,180600,392180485,2470,2470,2470,2470,0
20250401,180500,392180485,2470,2470,2470,2470,0
20250401,180400,392180485,2470,2470,2470,2470,0
20250401,180300,392180485,2470,2470,2470,2470,0
20250401,180200,392180485,2470,2470,2470,2470,0
20250401,180100,392180485,2470,2470,2470,2470,0
20250401,180000,392180485,2470,2470,2470,2470,0
20250401,175900,392180485,2470,2470,2470,2470,0
20250401,175800,392180485,2470,2470,2470,2470,0
20250401,175700,392180485,2470,2470,2470,2470,0
20250401,175600,392180485,2470,2470,2470,2470,0
20250401,175500,392180485,2470,2470,2470,2470,0
20250401,175400,392180485,2470,2470,2470,2470,0
20250401,175300,392180485,2470,2470,2470,2470,0
20250401,175200,392180485,2470,2470,2470,2470,0
20250401,175100,392180485,2470,2470,2470,2470,0
20250401,175000,392180485,2470,2470,2470,2470,8477
20250401,174900,392180485,2470,2470,2470,2470,0
20250401,174800,392180485,2470,2470,2470,2470,0
20250401,174700,392180485,2470,2470,2470,2470,0
20250401,174600,392180485,2470,2470,2470,2470,0
20250401,174500,392180485,2470,2470,2470,2470,0
20250401,174400,392180485,2470,2470,2470,2470,0
20250401,174300,392180485,2470,2470,2470,2470,0
20250401,174200,392180485,2470,2470,2470,2470,0
20250401,174100,392180485,2470,2470,2470,2470,0
20250401,174000,392180485,2470,2470,2470,2470,0
20250401,173900,392180485,2470,2470,2470,2470,0
20250401,173800,392180485,2470,2470,2470,2470,0
20250401,173700,392180485,2470,2470,2470,2470,0
20250401,173600,392180485,2470,2470,2470,2470,0
20250401,173500,392180485,2470,2470,2470,2470,0
20250401,173400,392180485,2470,2470,2470,2470,0
20250401,173300,392180485,2470,2470,2470,2470,0
20250401,173200,392180485,2470,2470,2470,2470,0
20250401,173100,392180485,2470,2470,2470,2470,0
20250401,173000,392180485,2470,2470,2470,2470,0
20250401,172900,392180485,2470,2470,2470,2470,0
20250401,172800,392180485,2470,2470,2470,2470,0
20250401,172700,392180485,2470,2470,2470,2470,0
20250401,172600,392180485,2470,2470,2470,2470,0
20250401,172500,392180485,2470,2470,2470,2470,0
20250401,172400,392180485,2470,2470,2470,2470,0
20250401,172300,392180485,2470,2470,2470,2470,0
20250401,172200,392180485,2470,2470,2470,2470,0
20250401,172100,392180485,2470,2470,2470,2470,0
20250401,172000,392180485,2470,2470,2470,2470,8477
20250401,171900,392180485,2470,2470,2470,2470,0
20250401,171800,392180485,2470,2470,2470,2470,0
20250401,171700,392180485,2470,2470,2470,2470,0
20250401,171600,392180485,2470,2470,2470,2470,0
20250401,171500,392180485,2470,2470,2470,2470,0
20250401,171400,392180485,2470,2470,2470,2470,0
20250401,171300,392180485,2470,2470,2470,2470,0
20250401,171200,392180485,2470,2470,2470,2470,0
20250401,171100,392180485,2470,2470,2470,2470,0
20250401,171000,392180485,2470,2470,2470,2470,0
20250401,170900,392180485,2470,2470,2470,2470,0
20250401,170800,392180485,2470,2470,2470,2470,0
20250401,170700,392180485,2470,2470,2470,2470,0
20250401,170600,392180485,2470,2470,2470,2470,0
20250401,170500,392180485,2470,2470,2470,2470,0
20250401,170400,392180485,2470,2470,2470,2470,0
20250401,170300,392180485,2470,2470,2470,2470,0
20250401,170200,392180485,2470,2470,2470,2470,0
20250401,170100,392180485,2470,2470,2470,2470,0
20250401,170000,392180485,2470,2470,2470,2470,0
20250401,165900,392180485,2470,2470,2470,2470,0
20250401,165800,392180485,2470,2470,2470,2470,0
20250401,165700,392180485,2470,2470,2470,2470,0
20250401,165600,392180485,2470,2470,2470,2470,0
20250401,165500,392180485,2470,2470,2470,2470,0
20250401,165400,392180485,2470,2470,2470,2470,0
20250401,165300,392180485,2470,2470,2470,2470,0
20250401,165200,392180485,2470,2470,2470,2470,0
20250401,165100,392180485,2470,2470,2470,2470,0
20250401,165000,392180485,2470,2470,2470,2470,8477
20250401,164900,392180485,2470,2470,2470,2470,0
20250401,164800,392180485,2470,2470,2470,2470,0
20250401,164700,392180485,2470,2470,2470,2470,0
20250401,164600,392180485,2470,2470,2470,2470,0
20250401,164500,392180485,2470,2470,2470,2470,0
20250401,164400,392180485,2470,2470,2470,2470,0
20250401,164300,392180485,2470,2470,2470,2470,0
20250401,164200,392180485,2470,2470,2470,2470,0
20250401,164100,392180485,2470,2470,2470,2470,0
20250401,164000,392180485,2470,2470,2470,2470,0
20250401,163900,392180485,2470,2470,2470,2470,0
20250401,163800,392180485,2470,2470,2470,2470,0
20250401,163700,392180485,2470,2470,2470,2470,0
20250401,163600,392180485,2470,2470,2470,2470,0
20250401,163500,392180485,2470,2470,2470,2470,0
20250401,163400,392180485,2470,2470,2470,2470,0
20250401,163300,392180485,2470,2470,2470,2470,0
20250401,163200,392180485,2470,2470,2470,2470,0
20250401,163100,392180485,2470,2470,2470,2470,0
20250401,163000,392180485,2470,2470,2470,2470,0
20250401,162900,392180485,2470,2470,2470,2470,0
20250401,162800,392180485,2470,2470,2470,2470,0
20250401,162700,392180485,2470,2470,2470,2470,0
20250401,162600,392180485,2470,2470,2470,2470,0
20250401,162500,392180485,2470,2470,2470,2470,0
20250401,162400,392180485,2470,2470,2470,2470,0
20250401,162300,392180485,2470,2470,2470,2470,0
20250401,162200,392180485,2470,2470,2470,2470,0
20250401,162100,392180485,2470,2470,2470,2470,0
20250401,162000,392180485,2470,2470,2470,2470,8477
20250401,161900,392180485,2470,2470,2470,2470,0
20250401,161800,392180485,2470,2470,2470,2470,0
20250401,161700,392180485,2470,2470,2470,2470,0
20250401,161600,392180485,2470,2470,2470,2470,0
20250401,161500,392180485,2470,2470,2470,2470,0
20250401,161400,392180485,2470,2470,2470,2470,0
20250401,161300,392180485,2470,2470,2470,2470,0
20250401,161200,392180485,2470,2470,2470,2470,0
20250401,161100,392180485,2470,2470,2470,2470,0
20250401,161000,392180485,2470,2470,2470,2470,0
20250401,160900,392180485,2470,2470,2470,2470,0
20250401,160800,392180485,2470,2470,2470,2470,0
20250401,160700,392180485,2470,2470,2470,2470,0
20250401,160600,392180485,2470,2470,2470,2470,0
20250401,160500,392180485,2470,2470,2470,2470,0
20250401,160400,392180485,2470,2470,2470,2470,0
20250401,160300,392180485,2470,2470,2470,2470,0
20250401,160200,392180485,2470,2470,2470,2470,0
20250401,160100,392180485,2470,2470,2470,2470,0
20250401,160000,392180485,2470,2470,2470,2470,0
20250401,155900,392180485,2470,2470,2470,2470,0
20250401,155800,392180485,2470,2470,2470,2470,0
20250401,155700,392180485,2470,2470,2470,2470,0
20250401,155600,392180485,2470,2470,2470,2470,0
20250401,155500,392180485,2470,2470,2470,2470,0
20250401,155400,392180485,2470,2470,2470,2470,0
20250401,155300,392180485,2470,2470,2470,2470,0
20250401,155200,392180485,2470,2470,2470,2470,0
20250401,155100,392180485,2470,2470,2470,2470,0
20250401,155000,392180485,2470,2470,2470,2470,8477
20250401,154900,392180485,2470,2470,2470,2470,0
20250401,154800,392180485,2470,2470,2470,2470,0
20250401,154700,392180485,2470,2470,2470,2470,0
20250401,154600,392180485,2470,2470,2470,2470,0
20250401,154500,392180485,2470,2470,2470,2470,0
20250401,154400,392180485,2470,2470,2470,2470,0
20250401,154300,392180485,2470,2470,2470,2470,0
20250401,154200,392180485,2470,2470,2470,2470,0
20250401,154100,392180485,2470,2470,2470,2470,0
20250401,154000,392180485,2470,2470,2470,2470,0
20250401,153900,392180485,2470,2470,2470,2470,0
20250401,153800,392180485,2470,2470,2470,2470,0
20250401,153700,392180485,2470,2470,2470,2470,0
20250401,153600,392180485,2470,2470,2470,2470,0
20250401,153500,392180485,2470,2470,2470,2470,0
20250401,153400,392180485,2470,2470,2470,2470,0
20250401,153300,392180485,2470,2470,2470,2470,0
20250401,153200,392180485,2470,2470,2470,2470,0
20250401,153100,392180485,2470,2470,2470,2470,0
20250401,153000,392180485,2470,2470,2470,2470,8477
20250401,152900,371242295,2485,2485,2485,2485,0
20250401,152800,371242295,2485,2485,2485,2485,0
20250401,152700,371242295,2485,2485,2485,2485,0
20250401,152600,371242295,2485,2485,2485,2485,0
20250401,152500,371242295,2485,2485,2485,2485,0
20250401,152400,371242295,2485,2485,2485,2485,0
20250401,152300,371242295,2485,2485,2485,2485,0
20250401,152200,371242295,2485,2485,2485,2485,0
20250401,152100,371242295,2485,2485,2485,2485,0
20250401,152000,371242295,2485,2485,2485,2485,0
20250401,151900,371242295,2485,2475,2485,2475,1347
20250401,151800,367895760,2480,2480,2480,2475,861
20250401,151700,365760605,2480,2480,2480,2480,95
20250401,151600,365525005,2480,2480,2480,2480,84
20250401,151500,365316685,2480,2480,2485,2480,138
20250401,151400,364974060,2480,2485,2485,2480,159
20250401,151300,364578995,2485,2480,2485,2480,267
20250401,151200,363916830,2480,2480,2480,2480,369
20250401,151100,363001710,2480,2480,2480,2480,301
20250401,151000,362255230,2480,2480,2480,2480,0
20250401,150900,362255230,2480,2480,2480,2480,5
20250401,150800,362242830,2480,2480,2480,2480,2
20250401,150700,362237870,2480,2480,2480,2480,50
20250401,150600,362113870,2480,2480,2480,2480,1
20250401,150500,362111390,2475,2475,2475,2475,64
20250401,150400,361952990,2475,2475,2475,2475,627
20250401,150300,360401165,2475,2475,2475,2475,0
20250401,150200,360401165,2475,2470,2475,2470,155
20250401,150100,360017815,2475,2475,2475,2475,0
20250401,150000,360017815,2475,2475,2475,2475,333
20250401,145900,359193640,2475,2475,2475,2475,1
20250401,145800,359191165,2470,2470,2470,2470,55
20250401,145700,359055315,2475,2475,2475,2475,0
20250401,145600,359055315,2475,2475,2475,2475,1
20250401,145500,359052840,2470,2470,2470,2470,110
20250401,145400,358781140,2475,2475,2475,2475,0
20250401,145300,358781140,2475,2475,2475,2475,0
20250401,145200,358781140,2475,2475,2475,2475,0
20250401,145100,358781140,2475,2475,2475,2475,0
20250401,145000,358781140,2475,2475,2475,2475,0
20250401,144900,358781140,2475,2475,2475,2475,41
20250401,144800,358679665,2475,2475,2475,2475,594
20250401,144700,357209515,2480,2480,2480,2480,3
20250401,144600,357202075,2480,2480,2480,2480,416
20250401,144500,356170395,2475,2475,2475,2475,55
20250401,144400,356034270,2480,2480,2480,2480,0
20250401,144300,356034270,2480,2480,2480,2480,0
20250401,144200,356034270,2480,2480,2480,2480,0
20250401,144100,356034270,2480,2480,2480,2480,1
20250401,144000,356031790,2475,2475,2475,2475,0
20250401,143900,356031790,2475,2475,2475,2475,0
20250401,143800,356031790,2475,2475,2475,2475,55
20250401,143700,355895665,2480,2470,2480,2470,39
20250401,143600,355799325,2480,2480,2480,2480,0
20250401,143500,355799325,2480,2480,2480,2480,0
20250401,143400,355799325,2480,2480,2480,2480,275
20250401,143300,355117325,2475,2475,2475,2475,0
20250401,143200,355117325,2475,2475,2475,2475,956
20250401,143100,352751225,2475,2475,2475,2475,0
20250401,143000,352751225,2475,2475,2475,2475,108
20250401,142900,352483925,2475,2475,2475,2475,0
20250401,142800,352483925,2475,2475,2475,2475,0
20250401,142700,352483925,2475,2475,2475,2475,436
20250401,142600,351404825,2475,2475,2475,2475,0
20250401,142500,351404825,2475,2475,2475,2475,0
20250401,142400,351404825,2475,2475,2475,2475,40
20250401,142300,351305825,2475,2475,2475,2475,0
20250401,142200,351305825,2475,2475,2475,2475,1161
20250401,142100,348432350,2470,2470,2470,2470,55
20250401,142000,348296500,2470,2470,2470,2470,0
20250401,141900,348296500,2470,2470,2470,2470,0
20250401,141800,348296500,2470,2470,2470,2470,0
20250401,141700,348296500,2470,2470,2470,2470,55
20250401,141600,348160650,2475,2475,2475,2475,0
20250401,141500,348160650,2475,2475,2475,2475,9
20250401,141400,348138375,2475,2475,2475,2475,0
20250401,141300,348138375,2475,2475,2475,2475,3
20250401,141200,348130950,2480,2480,2480,2480,0
20250401,141100,348130950,2480,2475,2480,2475,1001
20250401,141000,345653470,2480,2480,2480,2480,0
20250401,140900,345653470,2480,2480,2480,2480,0
20250401,140800,345653470,2480,2480,2480,2480,0
20250401,140700,345653470,2480,2480,2480,2480,0
20250401,140600,345653470,2480,2480,2480,2480,326
20250401,140500,344844990,2475,2475,2475,2475,0
20250401,140400,344844990,2475,2475,2475,2475,56
20250401,140300,344706390,2475,2475,2475,2475,0
20250401,140200,344706390,2475,2475,2475,2475,0
20250401,140100,344706390,2475,2475,2475,2475,235
20250401,140000,344124765,2470,2470,2470,2470,56
20250401,135900,343986445,2475,2475,2475,2475,0
20250401,135800,343986445,2475,2475,2475,2475,0
20250401,135700,343986445,2475,2475,2475,2475,0
20250401,135600,343986445,2475,2475,2475,2475,253
20250401,135500,343360270,2470,2470,2470,2470,0
20250401,135400,343360270,2470,2470,2470,2470,0
20250401,135300,343360270,2470,2470,2470,2470,1
20250401,135200,343357800,2475,2475,2475,2475,680
20250401,135100,341674800,2480,2480,2480,2480,0
20250401,135000,341674800,2480,2480,2480,2480,0
20250401,134900,341674800,2480,2480,2480,2480,10
20250401,134800,341650000,2475,2475,2475,2475,121
20250401,134700,341350525,2475,2475,2475,2475,0
20250401,134600,341350525,2475,2475,2475,2475,0
20250401,134500,341350525,2475,2475,2475,2475,116
20250401,134400,341063425,2480,2480,2480,2480,0
20250401,134300,341063425,2480,2480,2480,2480,0
20250401,134200,341063425,2480,2480,2480,2480,25
20250401,134100,341001425,2480,2480,2480,2480,1
20250401,134000,340998945,2480,2475,2480,2475,426
20250401,133900,339943860,2475,2475,2475,2475,0
20250401,133800,339943860,2475,2475,2475,2475,341
20250401,133700,339099885,2475,2475,2475,2475,1036
20250401,133600,336535785,2470,2475,2475,2470,370
20250401,133500,335620315,2475,2475,2475,2475,52
20250401,133400,335491615,2475,2470,2475,2470,71
20250401,133300,335316240,2470,2470,2470,2470,56
20250401,133200,335177920,2475,2475,2475,2475,7
20250401,133100,335160595,2475,2475,2475,2475,52
20250401,133000,335031895,2470,2470,2470,2470,0
20250401,132900,335031895,2470,2475,2475,2470,559
20250401,132800,333649870,2475,2475,2475,2475,53
20250401,132700,333518695,2470,2470,2470,2470,0
20250401,132600,333518695,2470,2475,2475,2470,108
20250401,132500,333251675,2470,2470,2470,2470,0
20250401,132400,333251675,2470,2470,2470,2470,0
20250401,132300,333251675,2470,2470,2470,2470,0
20250401,132200,333251675,2470,2470,2470,2470,56
20250401,132100,333113355,2475,2475,2475,2475,0
20250401,132000,333113355,2475,2475,2475,2475,0
20250401,131900,333113355,2475,2470,2475,2470,71
20250401,131800,332937910,2475,2475,2475,2475,0
20250401,131700,332937910,2475,2475,2475,2475,77
20250401,131600,332747335,2475,2475,2475,2475,10
20250401,131500,332722585,2470,2470,2470,2470,0
20250401,131400,332722585,2470,2470,2470,2470,4
20250401,131300,332712705,2470,2470,2470,2470,0
20250401,131200,332712705,2470,2470,2470,2470,0
20250401,131100,332712705,2470,2470,2470,2470,0
20250401,131000,332712705,2470,2470,2470,2470,210
20250401,130900,332194005,2470,2470,2470,2470,56
20250401,130800,332055685,2475,2475,2475,2475,0
20250401,130700,332055685,2475,2475,2475,2475,271
20250401,130600,331384960,2470,2470,2470,2470,0
20250401,130500,331384960,2470,2470,2470,2470,56
20250401,130400,331246640,2475,2475,2475,2475,0
20250401,130300,331246640,2475,2475,2475,2475,454
20250401,130200,330122990,2475,2475,2475,2475,0
20250401,130100,330122990,2475,2475,2475,2475,0
20250401,130000,330122990,2475,2475,2475,2475,0
20250401,125900,330122990,2475,2475,2475,2475,0
20250401,125800,330122990,2475,2475,2475,2475,10
20250401,125700,330098240,2475,2475,2475,2475,10
20250401,125600,330073490,2475,2475,2475,2475,20
20250401,125500,330023990,2475,2475,2475,2475,277
20250401,125400,329338415,2475,2475,2475,2475,0
20250401,125300,329338415,2475,2475,2475,2475,0
20250401,125200,329338415,2475,2475,2475,2475,56
20250401,125100,329199815,2475,2480,2480,2475,710
20250401,125000,327439065,2475,2475,2475,2475,0
20250401,124900,327439065,2475,2475,2475,2475,56
20250401,124800,327300465,2470,2470,2470,2470,0
20250401,124700,327300465,2470,2470,2470,2470,1
20250401,124600,327297995,2475,2475,2475,2475,1056
20250401,124500,324684395,2470,2470,2470,2470,0
20250401,124400,324684395,2470,2470,2470,2470,1
20250401,124300,324681925,2480,2480,2480,2480,0
20250401,124200,324681925,2480,2480,2480,2480,271
20250401,124100,324009845,2475,2475,2475,2475,103
20250401,124000,323754920,2480,2480,2480,2480,9
20250401,123900,323732600,2475,2475,2475,2475,0
20250401,123800,323732600,2475,2475,2475,2475,0
20250401,123700,323732600,2475,2475,2475,2475,1000
20250401,123600,321257600,2475,2475,2475,2475,502
20250401,123500,320015150,2475,2475,2475,2475,1
20250401,123400,320012675,2485,2485,2485,2485,1
20250401,123300,320010190,2470,2470,2470,2470,1
20250401,123200,320007720,2485,2485,2485,2485,0
20250401,123100,320007720,2485,2485,2485,2485,0
20250401,123000,320007720,2485,2485,2485,2485,0
20250401,122900,320007720,2485,2485,2485,2485,0
20250401,122800,320007720,2485,2485,2485,2485,1
20250401,122700,320005235,2470,2470,2470,2470,14
20250401,122600,319970655,2480,2480,2480,2480,0
20250401,122500,319970655,2480,2480,2480,2480,0
20250401,122400,319970655,2480,2480,2480,2480,0
20250401,122300,319970655,2480,2480,2480,2480,0
20250401,122200,319970655,2480,2480,2480,2480,224
20250401,122100,319415135,2470,2475,2475,2470,57
20250401,122000,319274065,2475,2475,2475,2475,0
20250401,121900,319274065,2475,2475,2475,2475,1000
20250401,121800,316799065,2475,2475,2475,2475,55
20250401,121700,316662940,2480,2475,2480,2470,1001
20250401,121600,314190440,2475,2475,2475,2475,1209
20250401,121500,311198165,2475,2475,2475,2475,0
20250401,121400,311198165,2475,2475,2475,2475,0
20250401,121300,311198165,2475,2475,2475,2475,1166
20250401,121200,308312315,2475,2475,2475,2475,0
20250401,121100,308312315,2475,2475,2475,2475,50
20250401,121000,308188565,2480,2480,2480,2480,0
20250401,120900,308188565,2480,2480,2480,2480,0
20250401,120800,308188565,2480,2480,2480,2480,6
20250401,120700,308173685,2480,2475,2480,2475,489
20250401,120600,306961245,2480,2480,2480,2480,0
20250401,120500,306961245,2480,2480,2480,2480,0
20250401,120400,306961245,2480,2480,2480,2480,5
20250401,120300,306948845,2480,2475,2480,2475,772
20250401,120200,305038120,2475,2475,2475,2475,0
20250401,120100,305038120,2475,2475,2475,2475,0
20250401,120000,305038120,2475,2475,2475,2475,662
20250401,115900,303399670,2475,2475,2475,2475,0
20250401,115800,303399670,2475,2475,2475,2475,0
20250401,115700,303399670,2475,2475,2475,2475,1100
20250401,115600,300677170,2475,2480,2480,2475,202
20250401,115500,300176440,2480,2480,2480,2480,61
20250401,115400,300025160,2480,2480,2480,2480,257
20250401,115300,299387800,2490,2490,2490,2490,0
20250401,115200,299387800,2490,2480,2490,2480,2300
20250401,115100,293673400,2480,2480,2480,2480,0
20250401,115000,293673400,2480,2480,2480,2480,0
20250401,114900,293673400,2480,2480,2480,2480,0
20250401,114800,293673400,2480,2480,2480,2480,107
20250401,114700,293408040,2480,2480,2480,2480,0
20250401,114600,293408040,2480,2480,2480,2480,20
20250401,114500,293358440,2480,2480,2480,2480,0
20250401,114400,293358440,2480,2480,2480,2480,0
20250401,114300,293358440,2480,2480,2480,2480,62
20250401,114200,293204680,2495,2475,2495,2475,10083
20250401,114100,268134860,2475,2475,2475,2475,0
20250401,114000,268134860,2475,2470,2475,2470,57
20250401,113900,267994065,2475,2475,2475,2475,0
20250401,113800,267994065,2475,2475,2475,2475,0
20250401,113700,267994065,2475,2475,2475,2475,427
20250401,113600,266937240,2475,2475,2475,2475,1
20250401,113500,266934765,2480,2480,2480,2480,116
20250401,113400,266647085,2475,2480,2480,2475,141
20250401,113300,266297905,2480,2480,2480,2480,0
20250401,113200,266297905,2480,2480,2480,2480,41
20250401,113100,266196225,2480,2480,2480,2480,0
20250401,113000,266196225,2480,2480,2480,2480,90
20250401,112900,265973025,2480,2480,2480,2480,0
20250401,112800,265973025,2480,2480,2480,2480,20
20250401,112700,265923425,2475,2470,2475,2470,1012
20250401,112600,263418785,2480,2475,2480,2475,1888
20250401,112500,258744555,2475,2475,2475,2475,0
20250401,112400,258744555,2475,2475,2475,2475,0
20250401,112300,258744555,2475,2475,2475,2475,300
20250401,112200,258002055,2470,2470,2470,2470,0
20250401,112100,258002055,2470,2470,2470,2470,0
20250401,112000,258002055,2470,2470,2470,2470,0
20250401,111900,258002055,2470,2470,2475,2470,3855
20250401,111800,248470640,2470,2470,2470,2470,0
20250401,111700,248470640,2470,2470,2475,2470,1235
20250401,111600,245419335,2470,2470,2470,2470,0
20250401,111500,245419335,2470,2470,2470,2470,0
20250401,111400,245419335,2470,2470,2470,2470,9
20250401,111300,245397105,2470,2470,2470,2470,119
20250401,111200,245103175,2470,2470,2470,2470,0
20250401,111100,245103175,2470,2465,2470,2465,5385
20250401,111000,231818200,2465,2465,2465,2465,0
20250401,110900,231818200,2465,2460,2465,2460,1097
20250401,110800,229119095,2465,2460,2465,2460,26
20250401,110700,229055105,2460,2460,2460,2460,1773
20250401,110600,224693525,2465,2465,2465,2465,0
20250401,110500,224693525,2465,2465,2465,2465,4
20250401,110400,224683665,2465,2465,2465,2465,0
20250401,110300,224683665,2465,2465,2465,2465,0
20250401,110200,224683665,2465,2465,2465,2465,1198
20250401,110100,221730595,2465,2465,2465,2465,2918
20250401,110000,214537725,2465,2465,2465,2465,62
20250401,105900,214384895,2465,2465,2470,2465,5709
20250401,105800,200309175,2460,2460,2460,2460,0
20250401,105700,200309175,2460,2460,2460,2460,0
20250401,105600,200309175,2460,2460,2460,2460,2984
20250401,105500,192968535,2465,2465,2465,2465,985
20250401,105400,190540510,2465,2460,2465,2460,2875
20250401,105300,183463135,2460,2455,2460,2455,3015
20250401,105200,176048435,2455,2455,2455,2455,0
20250401,105100,176048435,2455,2455,2455,2455,6616
20250401,105000,159806155,2455,2455,2455,2455,1286
20250401,104900,156649025,2455,2455,2455,2455,3714
20250401,104800,147531155,2460,2450,2460,2450,7809
20250401,104700,128351085,2455,2455,2455,2455,300
20250401,104600,127614585,2455,2455,2455,2455,61
20250401,104500,127464830,2455,2455,2455,2455,0
20250401,104400,127464830,2455,2450,2455,2450,4209
20250401,104300,117142320,2450,2450,2450,2450,69
20250401,104200,116973270,2445,2445,2445,2445,0
20250401,104100,116973270,2445,2445,2445,2445,56
20250401,104000,116836350,2440,2440,2440,2440,2976
20250401,103900,109574910,2450,2450,2450,2450,0
20250401,103800,109574910,2450,2440,2450,2440,432
20250401,103700,108519790,2440,2445,2445,2440,2000
20250401,103600,103639430,2440,2450,2450,2440,35
20250401,103500,103553930,2445,2445,2445,2445,56
20250401,103400,103417010,2440,2440,2440,2440,0
20250401,103300,103417010,2440,2440,2440,2440,2000
20250401,103200,98537010,2445,2445,2445,2445,0
20250401,103100,98537010,2445,2445,2445,2445,56
20250401,103000,98400090,2440,2445,2445,2440,400
20250401,102900,97423970,2445,2445,2445,2445,4
20250401,102800,97414190,2440,2445,2445,2440,5206
20250401,102700,84704735,2450,2450,2450,2450,0
20250401,102600,84704735,2450,2450,2450,2450,0
20250401,102500,84704735,2450,2450,2450,2450,0
20250401,102400,84704735,2450,2450,2450,2450,0
20250401,102300,84704735,2450,2450,2450,2450,0
20250401,102200,84704735,2450,2450,2450,2450,50
20250401,102100,84582235,2450,2450,2450,2450,0
20250401,102000,84582235,2450,2450,2450,2450,0
20250401,101900,84582235,2450,2450,2450,2450,0
20250401,101800,84582235,2450,2450,2450,2450,8
20250401,101700,84562635,2440,2440,2440,2440,800
20250401,101600,82610635,2440,2440,2440,2440,0
20250401,101500,82610635,2440,2440,2440,2440,0
20250401,101400,82610635,2440,2440,2440,2440,0
20250401,101300,82610635,2440,2450,2450,2440,3056
20250401,101200,75136565,2445,2445,2445,2445,0
20250401,101100,75136565,2445,2445,2445,2445,56
20250401,101000,74999645,2445,2445,2445,2445,28
20250401,100900,74931185,2445,2445,2445,2445,22
20250401,100800,74877395,2445,2445,2445,2445,4
20250401,100700,74867615,2445,2440,2445,2440,90
20250401,100600,74647845,2445,2445,2445,2445,112
20250401,100500,74374005,2440,2440,2440,2440,0
20250401,100400,74374005,2440,2440,2440,2440,56
20250401,100300,74237365,2445,2445,2445,2445,3
20250401,100200,74230030,2445,2445,2445,2445,0
20250401,100100,74230030,2445,2445,2445,2445,5
20250401,100000,74217805,2440,2440,2440,2435,469
20250401,095900,73075150,2435,2435,2435,2435,0
20250401,095800,73075150,2435,2445,2445,2435,2231
20250401,095700,67631915,2445,2445,2445,2445,17
20250401,095600,67590350,2445,2445,2445,2445,53
20250401,095500,67460765,2445,2445,2445,2445,0
20250401,095400,67460765,2445,2450,2450,2445,383
20250401,095300,66524070,2445,2445,2445,2445,0
20250401,095200,66524070,2445,2445,2445,2445,6
20250401,095100,66509400,2450,2450,2450,2450,0
20250401,095000,66509400,2450,2450,2450,2450,23
20250401,094900,66453050,2445,2445,2445,2445,0
20250401,094800,66453050,2445,2445,2445,2445,0
20250401,094700,66453050,2445,2445,2445,2445,56
20250401,094600,66316130,2450,2450,2450,2450,11
20250401,094500,66289180,2445,2445,2445,2445,0
20250401,094400,66289180,2445,2445,2445,2445,96
20250401,094300,66054460,2445,2445,2445,2445,447
20250401,094200,64961545,2445,2445,2445,2445,57
20250401,094100,64822180,2445,2445,2445,2445,1
20250401,094000,64819735,2440,2440,2440,2440,1641
20250401,093900,60815695,2440,2445,2445,2440,13
20250401,093800,60783970,2445,2445,2445,2445,6
20250401,093700,60769300,2445,2445,2445,2445,873
20250401,093600,58634815,2445,2445,2445,2445,4
20250401,093500,58625035,2440,2440,2440,2440,0
20250401,093400,58625035,2440,2450,2450,2440,2279
20250401,093300,53064175,2445,2445,2445,2445,0
20250401,093200,53064175,2445,2445,2445,2445,2436
20250401,093100,47108155,2450,2450,2450,2450,500
20250401,093000,45883155,2450,2450,2450,2450,0
20250401,092900,45883155,2450,2450,2450,2450,0
20250401,092800,45883155,2450,2450,2450,2450,145
20250401,092700,45527905,2450,2450,2450,2450,98
20250401,092600,45287805,2445,2445,2445,2445,0
20250401,092500,45287805,2445,2450,2450,2445,1397
20250401,092400,41865345,2450,2450,2450,2450,0
20250401,092300,41865345,2450,2450,2450,2450,0
20250401,092200,41865345,2450,2450,2450,2450,0
20250401,092100,41865345,2450,2450,2450,2450,40
20250401,092000,41767345,2450,2450,2450,2450,0
20250401,091900,41767345,2450,2450,2450,2450,382
20250401,091800,40831445,2450,2450,2450,2450,0
20250401,091700,40831445,2450,2450,2450,2450,1
20250401,091600,40828995,2450,2450,2450,2450,214
20250401,091500,40304695,2445,2450,2450,2445,272
20250401,091400,39639045,2450,2450,2450,2450,0
20250401,091300,39639045,2450,2450,2450,2450,267
20250401,091200,38984895,2450,2450,2450,2450,1179
20250401,091100,36096345,2450,2450,2450,2450,3954
20250401,091000,26409045,2450,2450,2450,2450,0
20250401,090900,26409045,2450,2445,2450,2445,5073
20250401,090800,13995120,2445,2445,2445,2445,1425
20250401,090700,10510995,2445,2440,2445,2440,1049
20250401,090600,7951060,2440,2440,2440,2440,50
20250401,090500,7829060,2440,2440,2440,2440,33
20250401,090400,7748540,2435,2435,2435,2435,10
20250401,090300,7724190,2435,2435,2435,2435,300
20250401,090200,6993690,2435,2435,2435,2435,500
20250401,090100,5776190,2435,2435,2435,2435,1082
20250401,090000,3141520,2450,2440,2450,2440,1284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 392180485 2470 2470 2470 2470 8477
3 20250401 194900 392180485 2470 2470 2470 2470 0
4 20250401 194800 392180485 2470 2470 2470 2470 0
5 20250401 194700 392180485 2470 2470 2470 2470 0
6 20250401 194600 392180485 2470 2470 2470 2470 0
7 20250401 194500 392180485 2470 2470 2470 2470 0
8 20250401 194400 392180485 2470 2470 2470 2470 0
9 20250401 194300 392180485 2470 2470 2470 2470 0
10 20250401 194200 392180485 2470 2470 2470 2470 0
11 20250401 194100 392180485 2470 2470 2470 2470 0
12 20250401 194000 392180485 2470 2470 2470 2470 0
13 20250401 193900 392180485 2470 2470 2470 2470 0
14 20250401 193800 392180485 2470 2470 2470 2470 0
15 20250401 193700 392180485 2470 2470 2470 2470 0
16 20250401 193600 392180485 2470 2470 2470 2470 0
17 20250401 193500 392180485 2470 2470 2470 2470 0
18 20250401 193400 392180485 2470 2470 2470 2470 0
19 20250401 193300 392180485 2470 2470 2470 2470 0
20 20250401 193200 392180485 2470 2470 2470 2470 0
21 20250401 193100 392180485 2470 2470 2470 2470 0
22 20250401 193000 392180485 2470 2470 2470 2470 0
23 20250401 192900 392180485 2470 2470 2470 2470 0
24 20250401 192800 392180485 2470 2470 2470 2470 0
25 20250401 192700 392180485 2470 2470 2470 2470 0
26 20250401 192600 392180485 2470 2470 2470 2470 0
27 20250401 192500 392180485 2470 2470 2470 2470 0
28 20250401 192400 392180485 2470 2470 2470 2470 0
29 20250401 192300 392180485 2470 2470 2470 2470 0
30 20250401 192200 392180485 2470 2470 2470 2470 0
31 20250401 192100 392180485 2470 2470 2470 2470 0
32 20250401 192000 392180485 2470 2470 2470 2470 8477
33 20250401 191900 392180485 2470 2470 2470 2470 0
34 20250401 191800 392180485 2470 2470 2470 2470 0
35 20250401 191700 392180485 2470 2470 2470 2470 0
36 20250401 191600 392180485 2470 2470 2470 2470 0
37 20250401 191500 392180485 2470 2470 2470 2470 0
38 20250401 191400 392180485 2470 2470 2470 2470 0
39 20250401 191300 392180485 2470 2470 2470 2470 0
40 20250401 191200 392180485 2470 2470 2470 2470 0
41 20250401 191100 392180485 2470 2470 2470 2470 0
42 20250401 191000 392180485 2470 2470 2470 2470 0
43 20250401 190900 392180485 2470 2470 2470 2470 0
44 20250401 190800 392180485 2470 2470 2470 2470 0
45 20250401 190700 392180485 2470 2470 2470 2470 0
46 20250401 190600 392180485 2470 2470 2470 2470 0
47 20250401 190500 392180485 2470 2470 2470 2470 0
48 20250401 190400 392180485 2470 2470 2470 2470 0
49 20250401 190300 392180485 2470 2470 2470 2470 0
50 20250401 190200 392180485 2470 2470 2470 2470 0
51 20250401 190100 392180485 2470 2470 2470 2470 0
52 20250401 190000 392180485 2470 2470 2470 2470 0
53 20250401 185900 392180485 2470 2470 2470 2470 0
54 20250401 185800 392180485 2470 2470 2470 2470 0
55 20250401 185700 392180485 2470 2470 2470 2470 0
56 20250401 185600 392180485 2470 2470 2470 2470 0
57 20250401 185500 392180485 2470 2470 2470 2470 0
58 20250401 185400 392180485 2470 2470 2470 2470 0
59 20250401 185300 392180485 2470 2470 2470 2470 0
60 20250401 185200 392180485 2470 2470 2470 2470 0
61 20250401 185100 392180485 2470 2470 2470 2470 0
62 20250401 185000 392180485 2470 2470 2470 2470 8477
63 20250401 184900 392180485 2470 2470 2470 2470 0
64 20250401 184800 392180485 2470 2470 2470 2470 0
65 20250401 184700 392180485 2470 2470 2470 2470 0
66 20250401 184600 392180485 2470 2470 2470 2470 0
67 20250401 184500 392180485 2470 2470 2470 2470 0
68 20250401 184400 392180485 2470 2470 2470 2470 0
69 20250401 184300 392180485 2470 2470 2470 2470 0
70 20250401 184200 392180485 2470 2470 2470 2470 0
71 20250401 184100 392180485 2470 2470 2470 2470 0
72 20250401 184000 392180485 2470 2470 2470 2470 0
73 20250401 183900 392180485 2470 2470 2470 2470 0
74 20250401 183800 392180485 2470 2470 2470 2470 0
75 20250401 183700 392180485 2470 2470 2470 2470 0
76 20250401 183600 392180485 2470 2470 2470 2470 0
77 20250401 183500 392180485 2470 2470 2470 2470 0
78 20250401 183400 392180485 2470 2470 2470 2470 0
79 20250401 183300 392180485 2470 2470 2470 2470 0
80 20250401 183200 392180485 2470 2470 2470 2470 0
81 20250401 183100 392180485 2470 2470 2470 2470 0
82 20250401 183000 392180485 2470 2470 2470 2470 0
83 20250401 182900 392180485 2470 2470 2470 2470 0
84 20250401 182800 392180485 2470 2470 2470 2470 0
85 20250401 182700 392180485 2470 2470 2470 2470 0
86 20250401 182600 392180485 2470 2470 2470 2470 0
87 20250401 182500 392180485 2470 2470 2470 2470 0
88 20250401 182400 392180485 2470 2470 2470 2470 0
89 20250401 182300 392180485 2470 2470 2470 2470 0
90 20250401 182200 392180485 2470 2470 2470 2470 0
91 20250401 182100 392180485 2470 2470 2470 2470 0
92 20250401 182000 392180485 2470 2470 2470 2470 8477
93 20250401 181900 392180485 2470 2470 2470 2470 0
94 20250401 181800 392180485 2470 2470 2470 2470 0
95 20250401 181700 392180485 2470 2470 2470 2470 0
96 20250401 181600 392180485 2470 2470 2470 2470 0
97 20250401 181500 392180485 2470 2470 2470 2470 0
98 20250401 181400 392180485 2470 2470 2470 2470 0
99 20250401 181300 392180485 2470 2470 2470 2470 0
100 20250401 181200 392180485 2470 2470 2470 2470 0
101 20250401 181100 392180485 2470 2470 2470 2470 0
102 20250401 181000 392180485 2470 2470 2470 2470 0
103 20250401 180900 392180485 2470 2470 2470 2470 0
104 20250401 180800 392180485 2470 2470 2470 2470 0
105 20250401 180700 392180485 2470 2470 2470 2470 0
106 20250401 180600 392180485 2470 2470 2470 2470 0
107 20250401 180500 392180485 2470 2470 2470 2470 0
108 20250401 180400 392180485 2470 2470 2470 2470 0
109 20250401 180300 392180485 2470 2470 2470 2470 0
110 20250401 180200 392180485 2470 2470 2470 2470 0
111 20250401 180100 392180485 2470 2470 2470 2470 0
112 20250401 180000 392180485 2470 2470 2470 2470 0
113 20250401 175900 392180485 2470 2470 2470 2470 0
114 20250401 175800 392180485 2470 2470 2470 2470 0
115 20250401 175700 392180485 2470 2470 2470 2470 0
116 20250401 175600 392180485 2470 2470 2470 2470 0
117 20250401 175500 392180485 2470 2470 2470 2470 0
118 20250401 175400 392180485 2470 2470 2470 2470 0
119 20250401 175300 392180485 2470 2470 2470 2470 0
120 20250401 175200 392180485 2470 2470 2470 2470 0
121 20250401 175100 392180485 2470 2470 2470 2470 0
122 20250401 175000 392180485 2470 2470 2470 2470 8477
123 20250401 174900 392180485 2470 2470 2470 2470 0
124 20250401 174800 392180485 2470 2470 2470 2470 0
125 20250401 174700 392180485 2470 2470 2470 2470 0
126 20250401 174600 392180485 2470 2470 2470 2470 0
127 20250401 174500 392180485 2470 2470 2470 2470 0
128 20250401 174400 392180485 2470 2470 2470 2470 0
129 20250401 174300 392180485 2470 2470 2470 2470 0
130 20250401 174200 392180485 2470 2470 2470 2470 0
131 20250401 174100 392180485 2470 2470 2470 2470 0
132 20250401 174000 392180485 2470 2470 2470 2470 0
133 20250401 173900 392180485 2470 2470 2470 2470 0
134 20250401 173800 392180485 2470 2470 2470 2470 0
135 20250401 173700 392180485 2470 2470 2470 2470 0
136 20250401 173600 392180485 2470 2470 2470 2470 0
137 20250401 173500 392180485 2470 2470 2470 2470 0
138 20250401 173400 392180485 2470 2470 2470 2470 0
139 20250401 173300 392180485 2470 2470 2470 2470 0
140 20250401 173200 392180485 2470 2470 2470 2470 0
141 20250401 173100 392180485 2470 2470 2470 2470 0
142 20250401 173000 392180485 2470 2470 2470 2470 0
143 20250401 172900 392180485 2470 2470 2470 2470 0
144 20250401 172800 392180485 2470 2470 2470 2470 0
145 20250401 172700 392180485 2470 2470 2470 2470 0
146 20250401 172600 392180485 2470 2470 2470 2470 0
147 20250401 172500 392180485 2470 2470 2470 2470 0
148 20250401 172400 392180485 2470 2470 2470 2470 0
149 20250401 172300 392180485 2470 2470 2470 2470 0
150 20250401 172200 392180485 2470 2470 2470 2470 0
151 20250401 172100 392180485 2470 2470 2470 2470 0
152 20250401 172000 392180485 2470 2470 2470 2470 8477
153 20250401 171900 392180485 2470 2470 2470 2470 0
154 20250401 171800 392180485 2470 2470 2470 2470 0
155 20250401 171700 392180485 2470 2470 2470 2470 0
156 20250401 171600 392180485 2470 2470 2470 2470 0
157 20250401 171500 392180485 2470 2470 2470 2470 0
158 20250401 171400 392180485 2470 2470 2470 2470 0
159 20250401 171300 392180485 2470 2470 2470 2470 0
160 20250401 171200 392180485 2470 2470 2470 2470 0
161 20250401 171100 392180485 2470 2470 2470 2470 0
162 20250401 171000 392180485 2470 2470 2470 2470 0
163 20250401 170900 392180485 2470 2470 2470 2470 0
164 20250401 170800 392180485 2470 2470 2470 2470 0
165 20250401 170700 392180485 2470 2470 2470 2470 0
166 20250401 170600 392180485 2470 2470 2470 2470 0
167 20250401 170500 392180485 2470 2470 2470 2470 0
168 20250401 170400 392180485 2470 2470 2470 2470 0
169 20250401 170300 392180485 2470 2470 2470 2470 0
170 20250401 170200 392180485 2470 2470 2470 2470 0
171 20250401 170100 392180485 2470 2470 2470 2470 0
172 20250401 170000 392180485 2470 2470 2470 2470 0
173 20250401 165900 392180485 2470 2470 2470 2470 0
174 20250401 165800 392180485 2470 2470 2470 2470 0
175 20250401 165700 392180485 2470 2470 2470 2470 0
176 20250401 165600 392180485 2470 2470 2470 2470 0
177 20250401 165500 392180485 2470 2470 2470 2470 0
178 20250401 165400 392180485 2470 2470 2470 2470 0
179 20250401 165300 392180485 2470 2470 2470 2470 0
180 20250401 165200 392180485 2470 2470 2470 2470 0
181 20250401 165100 392180485 2470 2470 2470 2470 0
182 20250401 165000 392180485 2470 2470 2470 2470 8477
183 20250401 164900 392180485 2470 2470 2470 2470 0
184 20250401 164800 392180485 2470 2470 2470 2470 0
185 20250401 164700 392180485 2470 2470 2470 2470 0
186 20250401 164600 392180485 2470 2470 2470 2470 0
187 20250401 164500 392180485 2470 2470 2470 2470 0
188 20250401 164400 392180485 2470 2470 2470 2470 0
189 20250401 164300 392180485 2470 2470 2470 2470 0
190 20250401 164200 392180485 2470 2470 2470 2470 0
191 20250401 164100 392180485 2470 2470 2470 2470 0
192 20250401 164000 392180485 2470 2470 2470 2470 0
193 20250401 163900 392180485 2470 2470 2470 2470 0
194 20250401 163800 392180485 2470 2470 2470 2470 0
195 20250401 163700 392180485 2470 2470 2470 2470 0
196 20250401 163600 392180485 2470 2470 2470 2470 0
197 20250401 163500 392180485 2470 2470 2470 2470 0
198 20250401 163400 392180485 2470 2470 2470 2470 0
199 20250401 163300 392180485 2470 2470 2470 2470 0
200 20250401 163200 392180485 2470 2470 2470 2470 0
201 20250401 163100 392180485 2470 2470 2470 2470 0
202 20250401 163000 392180485 2470 2470 2470 2470 0
203 20250401 162900 392180485 2470 2470 2470 2470 0
204 20250401 162800 392180485 2470 2470 2470 2470 0
205 20250401 162700 392180485 2470 2470 2470 2470 0
206 20250401 162600 392180485 2470 2470 2470 2470 0
207 20250401 162500 392180485 2470 2470 2470 2470 0
208 20250401 162400 392180485 2470 2470 2470 2470 0
209 20250401 162300 392180485 2470 2470 2470 2470 0
210 20250401 162200 392180485 2470 2470 2470 2470 0
211 20250401 162100 392180485 2470 2470 2470 2470 0
212 20250401 162000 392180485 2470 2470 2470 2470 8477
213 20250401 161900 392180485 2470 2470 2470 2470 0
214 20250401 161800 392180485 2470 2470 2470 2470 0
215 20250401 161700 392180485 2470 2470 2470 2470 0
216 20250401 161600 392180485 2470 2470 2470 2470 0
217 20250401 161500 392180485 2470 2470 2470 2470 0
218 20250401 161400 392180485 2470 2470 2470 2470 0
219 20250401 161300 392180485 2470 2470 2470 2470 0
220 20250401 161200 392180485 2470 2470 2470 2470 0
221 20250401 161100 392180485 2470 2470 2470 2470 0
222 20250401 161000 392180485 2470 2470 2470 2470 0
223 20250401 160900 392180485 2470 2470 2470 2470 0
224 20250401 160800 392180485 2470 2470 2470 2470 0
225 20250401 160700 392180485 2470 2470 2470 2470 0
226 20250401 160600 392180485 2470 2470 2470 2470 0
227 20250401 160500 392180485 2470 2470 2470 2470 0
228 20250401 160400 392180485 2470 2470 2470 2470 0
229 20250401 160300 392180485 2470 2470 2470 2470 0
230 20250401 160200 392180485 2470 2470 2470 2470 0
231 20250401 160100 392180485 2470 2470 2470 2470 0
232 20250401 160000 392180485 2470 2470 2470 2470 0
233 20250401 155900 392180485 2470 2470 2470 2470 0
234 20250401 155800 392180485 2470 2470 2470 2470 0
235 20250401 155700 392180485 2470 2470 2470 2470 0
236 20250401 155600 392180485 2470 2470 2470 2470 0
237 20250401 155500 392180485 2470 2470 2470 2470 0
238 20250401 155400 392180485 2470 2470 2470 2470 0
239 20250401 155300 392180485 2470 2470 2470 2470 0
240 20250401 155200 392180485 2470 2470 2470 2470 0
241 20250401 155100 392180485 2470 2470 2470 2470 0
242 20250401 155000 392180485 2470 2470 2470 2470 8477
243 20250401 154900 392180485 2470 2470 2470 2470 0
244 20250401 154800 392180485 2470 2470 2470 2470 0
245 20250401 154700 392180485 2470 2470 2470 2470 0
246 20250401 154600 392180485 2470 2470 2470 2470 0
247 20250401 154500 392180485 2470 2470 2470 2470 0
248 20250401 154400 392180485 2470 2470 2470 2470 0
249 20250401 154300 392180485 2470 2470 2470 2470 0
250 20250401 154200 392180485 2470 2470 2470 2470 0
251 20250401 154100 392180485 2470 2470 2470 2470 0
252 20250401 154000 392180485 2470 2470 2470 2470 0
253 20250401 153900 392180485 2470 2470 2470 2470 0
254 20250401 153800 392180485 2470 2470 2470 2470 0
255 20250401 153700 392180485 2470 2470 2470 2470 0
256 20250401 153600 392180485 2470 2470 2470 2470 0
257 20250401 153500 392180485 2470 2470 2470 2470 0
258 20250401 153400 392180485 2470 2470 2470 2470 0
259 20250401 153300 392180485 2470 2470 2470 2470 0
260 20250401 153200 392180485 2470 2470 2470 2470 0
261 20250401 153100 392180485 2470 2470 2470 2470 0
262 20250401 153000 392180485 2470 2470 2470 2470 8477
263 20250401 152900 371242295 2485 2485 2485 2485 0
264 20250401 152800 371242295 2485 2485 2485 2485 0
265 20250401 152700 371242295 2485 2485 2485 2485 0
266 20250401 152600 371242295 2485 2485 2485 2485 0
267 20250401 152500 371242295 2485 2485 2485 2485 0
268 20250401 152400 371242295 2485 2485 2485 2485 0
269 20250401 152300 371242295 2485 2485 2485 2485 0
270 20250401 152200 371242295 2485 2485 2485 2485 0
271 20250401 152100 371242295 2485 2485 2485 2485 0
272 20250401 152000 371242295 2485 2485 2485 2485 0
273 20250401 151900 371242295 2485 2475 2485 2475 1347
274 20250401 151800 367895760 2480 2480 2480 2475 861
275 20250401 151700 365760605 2480 2480 2480 2480 95
276 20250401 151600 365525005 2480 2480 2480 2480 84
277 20250401 151500 365316685 2480 2480 2485 2480 138
278 20250401 151400 364974060 2480 2485 2485 2480 159
279 20250401 151300 364578995 2485 2480 2485 2480 267
280 20250401 151200 363916830 2480 2480 2480 2480 369
281 20250401 151100 363001710 2480 2480 2480 2480 301
282 20250401 151000 362255230 2480 2480 2480 2480 0
283 20250401 150900 362255230 2480 2480 2480 2480 5
284 20250401 150800 362242830 2480 2480 2480 2480 2
285 20250401 150700 362237870 2480 2480 2480 2480 50
286 20250401 150600 362113870 2480 2480 2480 2480 1
287 20250401 150500 362111390 2475 2475 2475 2475 64
288 20250401 150400 361952990 2475 2475 2475 2475 627
289 20250401 150300 360401165 2475 2475 2475 2475 0
290 20250401 150200 360401165 2475 2470 2475 2470 155
291 20250401 150100 360017815 2475 2475 2475 2475 0
292 20250401 150000 360017815 2475 2475 2475 2475 333
293 20250401 145900 359193640 2475 2475 2475 2475 1
294 20250401 145800 359191165 2470 2470 2470 2470 55
295 20250401 145700 359055315 2475 2475 2475 2475 0
296 20250401 145600 359055315 2475 2475 2475 2475 1
297 20250401 145500 359052840 2470 2470 2470 2470 110
298 20250401 145400 358781140 2475 2475 2475 2475 0
299 20250401 145300 358781140 2475 2475 2475 2475 0
300 20250401 145200 358781140 2475 2475 2475 2475 0
301 20250401 145100 358781140 2475 2475 2475 2475 0
302 20250401 145000 358781140 2475 2475 2475 2475 0
303 20250401 144900 358781140 2475 2475 2475 2475 41
304 20250401 144800 358679665 2475 2475 2475 2475 594
305 20250401 144700 357209515 2480 2480 2480 2480 3
306 20250401 144600 357202075 2480 2480 2480 2480 416
307 20250401 144500 356170395 2475 2475 2475 2475 55
308 20250401 144400 356034270 2480 2480 2480 2480 0
309 20250401 144300 356034270 2480 2480 2480 2480 0
310 20250401 144200 356034270 2480 2480 2480 2480 0
311 20250401 144100 356034270 2480 2480 2480 2480 1
312 20250401 144000 356031790 2475 2475 2475 2475 0
313 20250401 143900 356031790 2475 2475 2475 2475 0
314 20250401 143800 356031790 2475 2475 2475 2475 55
315 20250401 143700 355895665 2480 2470 2480 2470 39
316 20250401 143600 355799325 2480 2480 2480 2480 0
317 20250401 143500 355799325 2480 2480 2480 2480 0
318 20250401 143400 355799325 2480 2480 2480 2480 275
319 20250401 143300 355117325 2475 2475 2475 2475 0
320 20250401 143200 355117325 2475 2475 2475 2475 956
321 20250401 143100 352751225 2475 2475 2475 2475 0
322 20250401 143000 352751225 2475 2475 2475 2475 108
323 20250401 142900 352483925 2475 2475 2475 2475 0
324 20250401 142800 352483925 2475 2475 2475 2475 0
325 20250401 142700 352483925 2475 2475 2475 2475 436
326 20250401 142600 351404825 2475 2475 2475 2475 0
327 20250401 142500 351404825 2475 2475 2475 2475 0
328 20250401 142400 351404825 2475 2475 2475 2475 40
329 20250401 142300 351305825 2475 2475 2475 2475 0
330 20250401 142200 351305825 2475 2475 2475 2475 1161
331 20250401 142100 348432350 2470 2470 2470 2470 55
332 20250401 142000 348296500 2470 2470 2470 2470 0
333 20250401 141900 348296500 2470 2470 2470 2470 0
334 20250401 141800 348296500 2470 2470 2470 2470 0
335 20250401 141700 348296500 2470 2470 2470 2470 55
336 20250401 141600 348160650 2475 2475 2475 2475 0
337 20250401 141500 348160650 2475 2475 2475 2475 9
338 20250401 141400 348138375 2475 2475 2475 2475 0
339 20250401 141300 348138375 2475 2475 2475 2475 3
340 20250401 141200 348130950 2480 2480 2480 2480 0
341 20250401 141100 348130950 2480 2475 2480 2475 1001
342 20250401 141000 345653470 2480 2480 2480 2480 0
343 20250401 140900 345653470 2480 2480 2480 2480 0
344 20250401 140800 345653470 2480 2480 2480 2480 0
345 20250401 140700 345653470 2480 2480 2480 2480 0
346 20250401 140600 345653470 2480 2480 2480 2480 326
347 20250401 140500 344844990 2475 2475 2475 2475 0
348 20250401 140400 344844990 2475 2475 2475 2475 56
349 20250401 140300 344706390 2475 2475 2475 2475 0
350 20250401 140200 344706390 2475 2475 2475 2475 0
351 20250401 140100 344706390 2475 2475 2475 2475 235
352 20250401 140000 344124765 2470 2470 2470 2470 56
353 20250401 135900 343986445 2475 2475 2475 2475 0
354 20250401 135800 343986445 2475 2475 2475 2475 0
355 20250401 135700 343986445 2475 2475 2475 2475 0
356 20250401 135600 343986445 2475 2475 2475 2475 253
357 20250401 135500 343360270 2470 2470 2470 2470 0
358 20250401 135400 343360270 2470 2470 2470 2470 0
359 20250401 135300 343360270 2470 2470 2470 2470 1
360 20250401 135200 343357800 2475 2475 2475 2475 680
361 20250401 135100 341674800 2480 2480 2480 2480 0
362 20250401 135000 341674800 2480 2480 2480 2480 0
363 20250401 134900 341674800 2480 2480 2480 2480 10
364 20250401 134800 341650000 2475 2475 2475 2475 121
365 20250401 134700 341350525 2475 2475 2475 2475 0
366 20250401 134600 341350525 2475 2475 2475 2475 0
367 20250401 134500 341350525 2475 2475 2475 2475 116
368 20250401 134400 341063425 2480 2480 2480 2480 0
369 20250401 134300 341063425 2480 2480 2480 2480 0
370 20250401 134200 341063425 2480 2480 2480 2480 25
371 20250401 134100 341001425 2480 2480 2480 2480 1
372 20250401 134000 340998945 2480 2475 2480 2475 426
373 20250401 133900 339943860 2475 2475 2475 2475 0
374 20250401 133800 339943860 2475 2475 2475 2475 341
375 20250401 133700 339099885 2475 2475 2475 2475 1036
376 20250401 133600 336535785 2470 2475 2475 2470 370
377 20250401 133500 335620315 2475 2475 2475 2475 52
378 20250401 133400 335491615 2475 2470 2475 2470 71
379 20250401 133300 335316240 2470 2470 2470 2470 56
380 20250401 133200 335177920 2475 2475 2475 2475 7
381 20250401 133100 335160595 2475 2475 2475 2475 52
382 20250401 133000 335031895 2470 2470 2470 2470 0
383 20250401 132900 335031895 2470 2475 2475 2470 559
384 20250401 132800 333649870 2475 2475 2475 2475 53
385 20250401 132700 333518695 2470 2470 2470 2470 0
386 20250401 132600 333518695 2470 2475 2475 2470 108
387 20250401 132500 333251675 2470 2470 2470 2470 0
388 20250401 132400 333251675 2470 2470 2470 2470 0
389 20250401 132300 333251675 2470 2470 2470 2470 0
390 20250401 132200 333251675 2470 2470 2470 2470 56
391 20250401 132100 333113355 2475 2475 2475 2475 0
392 20250401 132000 333113355 2475 2475 2475 2475 0
393 20250401 131900 333113355 2475 2470 2475 2470 71
394 20250401 131800 332937910 2475 2475 2475 2475 0
395 20250401 131700 332937910 2475 2475 2475 2475 77
396 20250401 131600 332747335 2475 2475 2475 2475 10
397 20250401 131500 332722585 2470 2470 2470 2470 0
398 20250401 131400 332722585 2470 2470 2470 2470 4
399 20250401 131300 332712705 2470 2470 2470 2470 0
400 20250401 131200 332712705 2470 2470 2470 2470 0
401 20250401 131100 332712705 2470 2470 2470 2470 0
402 20250401 131000 332712705 2470 2470 2470 2470 210
403 20250401 130900 332194005 2470 2470 2470 2470 56
404 20250401 130800 332055685 2475 2475 2475 2475 0
405 20250401 130700 332055685 2475 2475 2475 2475 271
406 20250401 130600 331384960 2470 2470 2470 2470 0
407 20250401 130500 331384960 2470 2470 2470 2470 56
408 20250401 130400 331246640 2475 2475 2475 2475 0
409 20250401 130300 331246640 2475 2475 2475 2475 454
410 20250401 130200 330122990 2475 2475 2475 2475 0
411 20250401 130100 330122990 2475 2475 2475 2475 0
412 20250401 130000 330122990 2475 2475 2475 2475 0
413 20250401 125900 330122990 2475 2475 2475 2475 0
414 20250401 125800 330122990 2475 2475 2475 2475 10
415 20250401 125700 330098240 2475 2475 2475 2475 10
416 20250401 125600 330073490 2475 2475 2475 2475 20
417 20250401 125500 330023990 2475 2475 2475 2475 277
418 20250401 125400 329338415 2475 2475 2475 2475 0
419 20250401 125300 329338415 2475 2475 2475 2475 0
420 20250401 125200 329338415 2475 2475 2475 2475 56
421 20250401 125100 329199815 2475 2480 2480 2475 710
422 20250401 125000 327439065 2475 2475 2475 2475 0
423 20250401 124900 327439065 2475 2475 2475 2475 56
424 20250401 124800 327300465 2470 2470 2470 2470 0
425 20250401 124700 327300465 2470 2470 2470 2470 1
426 20250401 124600 327297995 2475 2475 2475 2475 1056
427 20250401 124500 324684395 2470 2470 2470 2470 0
428 20250401 124400 324684395 2470 2470 2470 2470 1
429 20250401 124300 324681925 2480 2480 2480 2480 0
430 20250401 124200 324681925 2480 2480 2480 2480 271
431 20250401 124100 324009845 2475 2475 2475 2475 103
432 20250401 124000 323754920 2480 2480 2480 2480 9
433 20250401 123900 323732600 2475 2475 2475 2475 0
434 20250401 123800 323732600 2475 2475 2475 2475 0
435 20250401 123700 323732600 2475 2475 2475 2475 1000
436 20250401 123600 321257600 2475 2475 2475 2475 502
437 20250401 123500 320015150 2475 2475 2475 2475 1
438 20250401 123400 320012675 2485 2485 2485 2485 1
439 20250401 123300 320010190 2470 2470 2470 2470 1
440 20250401 123200 320007720 2485 2485 2485 2485 0
441 20250401 123100 320007720 2485 2485 2485 2485 0
442 20250401 123000 320007720 2485 2485 2485 2485 0
443 20250401 122900 320007720 2485 2485 2485 2485 0
444 20250401 122800 320007720 2485 2485 2485 2485 1
445 20250401 122700 320005235 2470 2470 2470 2470 14
446 20250401 122600 319970655 2480 2480 2480 2480 0
447 20250401 122500 319970655 2480 2480 2480 2480 0
448 20250401 122400 319970655 2480 2480 2480 2480 0
449 20250401 122300 319970655 2480 2480 2480 2480 0
450 20250401 122200 319970655 2480 2480 2480 2480 224
451 20250401 122100 319415135 2470 2475 2475 2470 57
452 20250401 122000 319274065 2475 2475 2475 2475 0
453 20250401 121900 319274065 2475 2475 2475 2475 1000
454 20250401 121800 316799065 2475 2475 2475 2475 55
455 20250401 121700 316662940 2480 2475 2480 2470 1001
456 20250401 121600 314190440 2475 2475 2475 2475 1209
457 20250401 121500 311198165 2475 2475 2475 2475 0
458 20250401 121400 311198165 2475 2475 2475 2475 0
459 20250401 121300 311198165 2475 2475 2475 2475 1166
460 20250401 121200 308312315 2475 2475 2475 2475 0
461 20250401 121100 308312315 2475 2475 2475 2475 50
462 20250401 121000 308188565 2480 2480 2480 2480 0
463 20250401 120900 308188565 2480 2480 2480 2480 0
464 20250401 120800 308188565 2480 2480 2480 2480 6
465 20250401 120700 308173685 2480 2475 2480 2475 489
466 20250401 120600 306961245 2480 2480 2480 2480 0
467 20250401 120500 306961245 2480 2480 2480 2480 0
468 20250401 120400 306961245 2480 2480 2480 2480 5
469 20250401 120300 306948845 2480 2475 2480 2475 772
470 20250401 120200 305038120 2475 2475 2475 2475 0
471 20250401 120100 305038120 2475 2475 2475 2475 0
472 20250401 120000 305038120 2475 2475 2475 2475 662
473 20250401 115900 303399670 2475 2475 2475 2475 0
474 20250401 115800 303399670 2475 2475 2475 2475 0
475 20250401 115700 303399670 2475 2475 2475 2475 1100
476 20250401 115600 300677170 2475 2480 2480 2475 202
477 20250401 115500 300176440 2480 2480 2480 2480 61
478 20250401 115400 300025160 2480 2480 2480 2480 257
479 20250401 115300 299387800 2490 2490 2490 2490 0
480 20250401 115200 299387800 2490 2480 2490 2480 2300
481 20250401 115100 293673400 2480 2480 2480 2480 0
482 20250401 115000 293673400 2480 2480 2480 2480 0
483 20250401 114900 293673400 2480 2480 2480 2480 0
484 20250401 114800 293673400 2480 2480 2480 2480 107
485 20250401 114700 293408040 2480 2480 2480 2480 0
486 20250401 114600 293408040 2480 2480 2480 2480 20
487 20250401 114500 293358440 2480 2480 2480 2480 0
488 20250401 114400 293358440 2480 2480 2480 2480 0
489 20250401 114300 293358440 2480 2480 2480 2480 62
490 20250401 114200 293204680 2495 2475 2495 2475 10083
491 20250401 114100 268134860 2475 2475 2475 2475 0
492 20250401 114000 268134860 2475 2470 2475 2470 57
493 20250401 113900 267994065 2475 2475 2475 2475 0
494 20250401 113800 267994065 2475 2475 2475 2475 0
495 20250401 113700 267994065 2475 2475 2475 2475 427
496 20250401 113600 266937240 2475 2475 2475 2475 1
497 20250401 113500 266934765 2480 2480 2480 2480 116
498 20250401 113400 266647085 2475 2480 2480 2475 141
499 20250401 113300 266297905 2480 2480 2480 2480 0
500 20250401 113200 266297905 2480 2480 2480 2480 41
501 20250401 113100 266196225 2480 2480 2480 2480 0
502 20250401 113000 266196225 2480 2480 2480 2480 90
503 20250401 112900 265973025 2480 2480 2480 2480 0
504 20250401 112800 265973025 2480 2480 2480 2480 20
505 20250401 112700 265923425 2475 2470 2475 2470 1012
506 20250401 112600 263418785 2480 2475 2480 2475 1888
507 20250401 112500 258744555 2475 2475 2475 2475 0
508 20250401 112400 258744555 2475 2475 2475 2475 0
509 20250401 112300 258744555 2475 2475 2475 2475 300
510 20250401 112200 258002055 2470 2470 2470 2470 0
511 20250401 112100 258002055 2470 2470 2470 2470 0
512 20250401 112000 258002055 2470 2470 2470 2470 0
513 20250401 111900 258002055 2470 2470 2475 2470 3855
514 20250401 111800 248470640 2470 2470 2470 2470 0
515 20250401 111700 248470640 2470 2470 2475 2470 1235
516 20250401 111600 245419335 2470 2470 2470 2470 0
517 20250401 111500 245419335 2470 2470 2470 2470 0
518 20250401 111400 245419335 2470 2470 2470 2470 9
519 20250401 111300 245397105 2470 2470 2470 2470 119
520 20250401 111200 245103175 2470 2470 2470 2470 0
521 20250401 111100 245103175 2470 2465 2470 2465 5385
522 20250401 111000 231818200 2465 2465 2465 2465 0
523 20250401 110900 231818200 2465 2460 2465 2460 1097
524 20250401 110800 229119095 2465 2460 2465 2460 26
525 20250401 110700 229055105 2460 2460 2460 2460 1773
526 20250401 110600 224693525 2465 2465 2465 2465 0
527 20250401 110500 224693525 2465 2465 2465 2465 4
528 20250401 110400 224683665 2465 2465 2465 2465 0
529 20250401 110300 224683665 2465 2465 2465 2465 0
530 20250401 110200 224683665 2465 2465 2465 2465 1198
531 20250401 110100 221730595 2465 2465 2465 2465 2918
532 20250401 110000 214537725 2465 2465 2465 2465 62
533 20250401 105900 214384895 2465 2465 2470 2465 5709
534 20250401 105800 200309175 2460 2460 2460 2460 0
535 20250401 105700 200309175 2460 2460 2460 2460 0
536 20250401 105600 200309175 2460 2460 2460 2460 2984
537 20250401 105500 192968535 2465 2465 2465 2465 985
538 20250401 105400 190540510 2465 2460 2465 2460 2875
539 20250401 105300 183463135 2460 2455 2460 2455 3015
540 20250401 105200 176048435 2455 2455 2455 2455 0
541 20250401 105100 176048435 2455 2455 2455 2455 6616
542 20250401 105000 159806155 2455 2455 2455 2455 1286
543 20250401 104900 156649025 2455 2455 2455 2455 3714
544 20250401 104800 147531155 2460 2450 2460 2450 7809
545 20250401 104700 128351085 2455 2455 2455 2455 300
546 20250401 104600 127614585 2455 2455 2455 2455 61
547 20250401 104500 127464830 2455 2455 2455 2455 0
548 20250401 104400 127464830 2455 2450 2455 2450 4209
549 20250401 104300 117142320 2450 2450 2450 2450 69
550 20250401 104200 116973270 2445 2445 2445 2445 0
551 20250401 104100 116973270 2445 2445 2445 2445 56
552 20250401 104000 116836350 2440 2440 2440 2440 2976
553 20250401 103900 109574910 2450 2450 2450 2450 0
554 20250401 103800 109574910 2450 2440 2450 2440 432
555 20250401 103700 108519790 2440 2445 2445 2440 2000
556 20250401 103600 103639430 2440 2450 2450 2440 35
557 20250401 103500 103553930 2445 2445 2445 2445 56
558 20250401 103400 103417010 2440 2440 2440 2440 0
559 20250401 103300 103417010 2440 2440 2440 2440 2000
560 20250401 103200 98537010 2445 2445 2445 2445 0
561 20250401 103100 98537010 2445 2445 2445 2445 56
562 20250401 103000 98400090 2440 2445 2445 2440 400
563 20250401 102900 97423970 2445 2445 2445 2445 4
564 20250401 102800 97414190 2440 2445 2445 2440 5206
565 20250401 102700 84704735 2450 2450 2450 2450 0
566 20250401 102600 84704735 2450 2450 2450 2450 0
567 20250401 102500 84704735 2450 2450 2450 2450 0
568 20250401 102400 84704735 2450 2450 2450 2450 0
569 20250401 102300 84704735 2450 2450 2450 2450 0
570 20250401 102200 84704735 2450 2450 2450 2450 50
571 20250401 102100 84582235 2450 2450 2450 2450 0
572 20250401 102000 84582235 2450 2450 2450 2450 0
573 20250401 101900 84582235 2450 2450 2450 2450 0
574 20250401 101800 84582235 2450 2450 2450 2450 8
575 20250401 101700 84562635 2440 2440 2440 2440 800
576 20250401 101600 82610635 2440 2440 2440 2440 0
577 20250401 101500 82610635 2440 2440 2440 2440 0
578 20250401 101400 82610635 2440 2440 2440 2440 0
579 20250401 101300 82610635 2440 2450 2450 2440 3056
580 20250401 101200 75136565 2445 2445 2445 2445 0
581 20250401 101100 75136565 2445 2445 2445 2445 56
582 20250401 101000 74999645 2445 2445 2445 2445 28
583 20250401 100900 74931185 2445 2445 2445 2445 22
584 20250401 100800 74877395 2445 2445 2445 2445 4
585 20250401 100700 74867615 2445 2440 2445 2440 90
586 20250401 100600 74647845 2445 2445 2445 2445 112
587 20250401 100500 74374005 2440 2440 2440 2440 0
588 20250401 100400 74374005 2440 2440 2440 2440 56
589 20250401 100300 74237365 2445 2445 2445 2445 3
590 20250401 100200 74230030 2445 2445 2445 2445 0
591 20250401 100100 74230030 2445 2445 2445 2445 5
592 20250401 100000 74217805 2440 2440 2440 2435 469
593 20250401 095900 73075150 2435 2435 2435 2435 0
594 20250401 095800 73075150 2435 2445 2445 2435 2231
595 20250401 095700 67631915 2445 2445 2445 2445 17
596 20250401 095600 67590350 2445 2445 2445 2445 53
597 20250401 095500 67460765 2445 2445 2445 2445 0
598 20250401 095400 67460765 2445 2450 2450 2445 383
599 20250401 095300 66524070 2445 2445 2445 2445 0
600 20250401 095200 66524070 2445 2445 2445 2445 6
601 20250401 095100 66509400 2450 2450 2450 2450 0
602 20250401 095000 66509400 2450 2450 2450 2450 23
603 20250401 094900 66453050 2445 2445 2445 2445 0
604 20250401 094800 66453050 2445 2445 2445 2445 0
605 20250401 094700 66453050 2445 2445 2445 2445 56
606 20250401 094600 66316130 2450 2450 2450 2450 11
607 20250401 094500 66289180 2445 2445 2445 2445 0
608 20250401 094400 66289180 2445 2445 2445 2445 96
609 20250401 094300 66054460 2445 2445 2445 2445 447
610 20250401 094200 64961545 2445 2445 2445 2445 57
611 20250401 094100 64822180 2445 2445 2445 2445 1
612 20250401 094000 64819735 2440 2440 2440 2440 1641
613 20250401 093900 60815695 2440 2445 2445 2440 13
614 20250401 093800 60783970 2445 2445 2445 2445 6
615 20250401 093700 60769300 2445 2445 2445 2445 873
616 20250401 093600 58634815 2445 2445 2445 2445 4
617 20250401 093500 58625035 2440 2440 2440 2440 0
618 20250401 093400 58625035 2440 2450 2450 2440 2279
619 20250401 093300 53064175 2445 2445 2445 2445 0
620 20250401 093200 53064175 2445 2445 2445 2445 2436
621 20250401 093100 47108155 2450 2450 2450 2450 500
622 20250401 093000 45883155 2450 2450 2450 2450 0
623 20250401 092900 45883155 2450 2450 2450 2450 0
624 20250401 092800 45883155 2450 2450 2450 2450 145
625 20250401 092700 45527905 2450 2450 2450 2450 98
626 20250401 092600 45287805 2445 2445 2445 2445 0
627 20250401 092500 45287805 2445 2450 2450 2445 1397
628 20250401 092400 41865345 2450 2450 2450 2450 0
629 20250401 092300 41865345 2450 2450 2450 2450 0
630 20250401 092200 41865345 2450 2450 2450 2450 0
631 20250401 092100 41865345 2450 2450 2450 2450 40
632 20250401 092000 41767345 2450 2450 2450 2450 0
633 20250401 091900 41767345 2450 2450 2450 2450 382
634 20250401 091800 40831445 2450 2450 2450 2450 0
635 20250401 091700 40831445 2450 2450 2450 2450 1
636 20250401 091600 40828995 2450 2450 2450 2450 214
637 20250401 091500 40304695 2445 2450 2450 2445 272
638 20250401 091400 39639045 2450 2450 2450 2450 0
639 20250401 091300 39639045 2450 2450 2450 2450 267
640 20250401 091200 38984895 2450 2450 2450 2450 1179
641 20250401 091100 36096345 2450 2450 2450 2450 3954
642 20250401 091000 26409045 2450 2450 2450 2450 0
643 20250401 090900 26409045 2450 2445 2450 2445 5073
644 20250401 090800 13995120 2445 2445 2445 2445 1425
645 20250401 090700 10510995 2445 2440 2445 2440 1049
646 20250401 090600 7951060 2440 2440 2440 2440 50
647 20250401 090500 7829060 2440 2440 2440 2440 33
648 20250401 090400 7748540 2435 2435 2435 2435 10
649 20250401 090300 7724190 2435 2435 2435 2435 300
650 20250401 090200 6993690 2435 2435 2435 2435 500
651 20250401 090100 5776190 2435 2435 2435 2435 1082
652 20250401 090000 3141520 2450 2440 2450 2440 1284

1
058860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34802000,0,85960940000,0.00
20250327,0,34802000,0,87875050000,0.00
20250326,0,34802000,0,89093120000,0.00
20250325,0,34802000,0,89267130000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34802000 0 85960940000 0.00
3 20250327 0 34802000 0 87875050000 0.00
4 20250326 0 34802000 0 89093120000 0.00
5 20250325 0 34802000 0 89267130000 0.00