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

659
067730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,452049041,2910,2910,2910,2910,1733
20250401,195600,452049041,2910,2910,2910,2910,0
20250401,195500,452049041,2910,2910,2910,2910,0
20250401,195400,452049041,2910,2910,2910,2910,0
20250401,195300,452049041,2910,2910,2910,2910,0
20250401,195200,452049041,2910,2910,2910,2910,0
20250401,195100,452049041,2910,2910,2910,2910,0
20250401,195000,452049041,2910,2910,2910,2910,0
20250401,194900,452049041,2910,2910,2910,2910,0
20250401,194800,452049041,2910,2910,2910,2910,0
20250401,194700,452049041,2910,2910,2910,2910,0
20250401,194600,452049041,2910,2910,2910,2910,0
20250401,194500,452049041,2910,2910,2910,2910,0
20250401,194400,452049041,2910,2910,2910,2910,0
20250401,194300,452049041,2910,2910,2910,2910,0
20250401,194200,452049041,2910,2910,2910,2910,0
20250401,194100,452049041,2910,2910,2910,2910,0
20250401,194000,452049041,2910,2910,2910,2910,0
20250401,193900,452049041,2910,2910,2910,2910,0
20250401,193800,452049041,2910,2910,2910,2910,0
20250401,193700,452049041,2910,2910,2910,2910,0
20250401,193600,452049041,2910,2910,2910,2910,0
20250401,193500,452049041,2910,2910,2910,2910,0
20250401,193400,452049041,2910,2910,2910,2910,0
20250401,193300,452049041,2910,2910,2910,2910,0
20250401,193200,452049041,2910,2910,2910,2910,0
20250401,193100,452049041,2910,2910,2910,2910,0
20250401,193000,452049041,2910,2910,2910,2910,0
20250401,192900,452049041,2910,2910,2910,2910,0
20250401,192800,452049041,2910,2910,2910,2910,0
20250401,192700,452049041,2910,2910,2910,2910,1733
20250401,192600,452049041,2910,2910,2910,2910,0
20250401,192500,452049041,2910,2910,2910,2910,0
20250401,192400,452049041,2910,2910,2910,2910,0
20250401,192300,452049041,2910,2910,2910,2910,0
20250401,192200,452049041,2910,2910,2910,2910,0
20250401,192100,452049041,2910,2910,2910,2910,0
20250401,192000,452049041,2910,2910,2910,2910,0
20250401,191900,452049041,2910,2910,2910,2910,0
20250401,191800,452049041,2910,2910,2910,2910,0
20250401,191700,452049041,2910,2910,2910,2910,0
20250401,191600,452049041,2910,2910,2910,2910,0
20250401,191500,452049041,2910,2910,2910,2910,0
20250401,191400,452049041,2910,2910,2910,2910,0
20250401,191300,452049041,2910,2910,2910,2910,0
20250401,191200,452049041,2910,2910,2910,2910,0
20250401,191100,452049041,2910,2910,2910,2910,0
20250401,191000,452049041,2910,2910,2910,2910,0
20250401,190900,452049041,2910,2910,2910,2910,0
20250401,190800,452049041,2910,2910,2910,2910,0
20250401,190700,452049041,2910,2910,2910,2910,0
20250401,190600,452049041,2910,2910,2910,2910,0
20250401,190500,452049041,2910,2910,2910,2910,0
20250401,190400,452049041,2910,2910,2910,2910,0
20250401,190300,452049041,2910,2910,2910,2910,0
20250401,190200,452049041,2910,2910,2910,2910,0
20250401,190100,452049041,2910,2910,2910,2910,0
20250401,190000,452049041,2910,2910,2910,2910,0
20250401,185900,452049041,2910,2910,2910,2910,0
20250401,185800,452049041,2910,2910,2910,2910,0
20250401,185700,452049041,2910,2910,2910,2910,1733
20250401,185600,452049041,2910,2910,2910,2910,0
20250401,185500,452049041,2910,2910,2910,2910,0
20250401,185400,452049041,2910,2910,2910,2910,0
20250401,185300,452049041,2910,2910,2910,2910,0
20250401,185200,452049041,2910,2910,2910,2910,0
20250401,185100,452049041,2910,2910,2910,2910,0
20250401,185000,452049041,2910,2910,2910,2910,0
20250401,184900,452049041,2910,2910,2910,2910,0
20250401,184800,452049041,2910,2910,2910,2910,0
20250401,184700,452049041,2910,2910,2910,2910,0
20250401,184600,452049041,2910,2910,2910,2910,0
20250401,184500,452049041,2910,2910,2910,2910,0
20250401,184400,452049041,2910,2910,2910,2910,0
20250401,184300,452049041,2910,2910,2910,2910,0
20250401,184200,452049041,2910,2910,2910,2910,0
20250401,184100,452049041,2910,2910,2910,2910,0
20250401,184000,452049041,2910,2910,2910,2910,0
20250401,183900,452049041,2910,2910,2910,2910,0
20250401,183800,452049041,2910,2910,2910,2910,0
20250401,183700,452049041,2910,2910,2910,2910,0
20250401,183600,452049041,2910,2910,2910,2910,0
20250401,183500,452049041,2910,2910,2910,2910,0
20250401,183400,452049041,2910,2910,2910,2910,0
20250401,183300,452049041,2910,2910,2910,2910,0
20250401,183200,452049041,2910,2910,2910,2910,0
20250401,183100,452049041,2910,2910,2910,2910,0
20250401,183000,452049041,2910,2910,2910,2910,0
20250401,182900,452049041,2910,2910,2910,2910,0
20250401,182800,452049041,2910,2910,2910,2910,0
20250401,182700,452049041,2910,2910,2910,2910,1733
20250401,182600,452049041,2910,2910,2910,2910,0
20250401,182500,452049041,2910,2910,2910,2910,0
20250401,182400,452049041,2910,2910,2910,2910,0
20250401,182300,452049041,2910,2910,2910,2910,0
20250401,182200,452049041,2910,2910,2910,2910,0
20250401,182100,452049041,2910,2910,2910,2910,0
20250401,182000,452049041,2910,2910,2910,2910,0
20250401,181900,452049041,2910,2910,2910,2910,0
20250401,181800,452049041,2910,2910,2910,2910,0
20250401,181700,452049041,2910,2910,2910,2910,0
20250401,181600,452049041,2910,2910,2910,2910,0
20250401,181500,452049041,2910,2910,2910,2910,0
20250401,181400,452049041,2910,2910,2910,2910,0
20250401,181300,452049041,2910,2910,2910,2910,0
20250401,181200,452049041,2910,2910,2910,2910,0
20250401,181100,452049041,2910,2910,2910,2910,0
20250401,181000,452049041,2910,2910,2910,2910,0
20250401,180900,452049041,2910,2910,2910,2910,0
20250401,180800,452049041,2910,2910,2910,2910,0
20250401,180700,452049041,2910,2910,2910,2910,0
20250401,180600,452049041,2910,2910,2910,2910,0
20250401,180500,452049041,2910,2910,2910,2910,0
20250401,180400,452049041,2910,2910,2910,2910,0
20250401,180300,452049041,2910,2910,2910,2910,0
20250401,180200,452049041,2910,2910,2910,2910,0
20250401,180100,452049041,2910,2910,2910,2910,0
20250401,180000,452049041,2910,2910,2910,2910,0
20250401,175900,452049041,2910,2910,2910,2910,0
20250401,175800,452049041,2910,2910,2910,2910,0
20250401,175700,452049041,2910,2910,2910,2910,1733
20250401,175600,452049041,2910,2910,2910,2910,0
20250401,175500,452049041,2910,2910,2910,2910,0
20250401,175400,452049041,2910,2910,2910,2910,0
20250401,175300,452049041,2910,2910,2910,2910,0
20250401,175200,452049041,2910,2910,2910,2910,0
20250401,175100,452049041,2910,2910,2910,2910,0
20250401,175000,452049041,2910,2910,2910,2910,0
20250401,174900,452049041,2910,2910,2910,2910,0
20250401,174800,452049041,2910,2910,2910,2910,0
20250401,174700,452049041,2910,2910,2910,2910,0
20250401,174600,452049041,2910,2910,2910,2910,0
20250401,174500,452049041,2910,2910,2910,2910,0
20250401,174400,452049041,2910,2910,2910,2910,0
20250401,174300,452049041,2910,2910,2910,2910,0
20250401,174200,452049041,2910,2910,2910,2910,0
20250401,174100,452049041,2910,2910,2910,2910,0
20250401,174000,452049041,2910,2910,2910,2910,0
20250401,173900,452049041,2910,2910,2910,2910,0
20250401,173800,452049041,2910,2910,2910,2910,0
20250401,173700,452049041,2910,2910,2910,2910,0
20250401,173600,452049041,2910,2910,2910,2910,0
20250401,173500,452049041,2910,2910,2910,2910,0
20250401,173400,452049041,2910,2910,2910,2910,0
20250401,173300,452049041,2910,2910,2910,2910,0
20250401,173200,452049041,2910,2910,2910,2910,0
20250401,173100,452049041,2910,2910,2910,2910,0
20250401,173000,452049041,2910,2910,2910,2910,0
20250401,172900,452049041,2910,2910,2910,2910,0
20250401,172800,452049041,2910,2910,2910,2910,0
20250401,172700,452049041,2910,2910,2910,2910,1733
20250401,172600,452049041,2910,2910,2910,2910,0
20250401,172500,452049041,2910,2910,2910,2910,0
20250401,172400,452049041,2910,2910,2910,2910,0
20250401,172300,452049041,2910,2910,2910,2910,0
20250401,172200,452049041,2910,2910,2910,2910,0
20250401,172100,452049041,2910,2910,2910,2910,0
20250401,172000,452049041,2910,2910,2910,2910,0
20250401,171900,452049041,2910,2910,2910,2910,0
20250401,171800,452049041,2910,2910,2910,2910,0
20250401,171700,452049041,2910,2910,2910,2910,0
20250401,171600,452049041,2910,2910,2910,2910,0
20250401,171500,452049041,2910,2910,2910,2910,0
20250401,171400,452049041,2910,2910,2910,2910,0
20250401,171300,452049041,2910,2910,2910,2910,0
20250401,171200,452049041,2910,2910,2910,2910,0
20250401,171100,452049041,2910,2910,2910,2910,0
20250401,171000,452049041,2910,2910,2910,2910,0
20250401,170900,452049041,2910,2910,2910,2910,0
20250401,170800,452049041,2910,2910,2910,2910,0
20250401,170700,452049041,2910,2910,2910,2910,0
20250401,170600,452049041,2910,2910,2910,2910,0
20250401,170500,452049041,2910,2910,2910,2910,0
20250401,170400,452049041,2910,2910,2910,2910,0
20250401,170300,452049041,2910,2910,2910,2910,0
20250401,170200,452049041,2910,2910,2910,2910,0
20250401,170100,452049041,2910,2910,2910,2910,0
20250401,170000,452049041,2910,2910,2910,2910,0
20250401,165900,452049041,2910,2910,2910,2910,0
20250401,165800,452049041,2910,2910,2910,2910,0
20250401,165700,452049041,2910,2910,2910,2910,1733
20250401,165600,452049041,2910,2910,2910,2910,0
20250401,165500,452049041,2910,2910,2910,2910,0
20250401,165400,452049041,2910,2910,2910,2910,0
20250401,165300,452049041,2910,2910,2910,2910,0
20250401,165200,452049041,2910,2910,2910,2910,0
20250401,165100,452049041,2910,2910,2910,2910,0
20250401,165000,452049041,2910,2910,2910,2910,0
20250401,164900,452049041,2910,2910,2910,2910,0
20250401,164800,452049041,2910,2910,2910,2910,0
20250401,164700,452049041,2910,2910,2910,2910,0
20250401,164600,452049041,2910,2910,2910,2910,0
20250401,164500,452049041,2910,2910,2910,2910,0
20250401,164400,452049041,2910,2910,2910,2910,0
20250401,164300,452049041,2910,2910,2910,2910,0
20250401,164200,452049041,2910,2910,2910,2910,0
20250401,164100,452049041,2910,2910,2910,2910,0
20250401,164000,452049041,2910,2910,2910,2910,0
20250401,163900,452049041,2910,2910,2910,2910,0
20250401,163800,452049041,2910,2910,2910,2910,0
20250401,163700,452049041,2910,2910,2910,2910,0
20250401,163600,452049041,2910,2910,2910,2910,0
20250401,163500,452049041,2910,2910,2910,2910,0
20250401,163400,452049041,2910,2910,2910,2910,0
20250401,163300,452049041,2910,2910,2910,2910,0
20250401,163200,452049041,2910,2910,2910,2910,0
20250401,163100,452049041,2910,2910,2910,2910,0
20250401,163000,452049041,2910,2910,2910,2910,0
20250401,162900,452049041,2910,2910,2910,2910,0
20250401,162800,452049041,2910,2910,2910,2910,0
20250401,162700,452049041,2910,2910,2910,2910,1733
20250401,162600,452049041,2910,2910,2910,2910,0
20250401,162500,452049041,2910,2910,2910,2910,0
20250401,162400,452049041,2910,2910,2910,2910,0
20250401,162300,452049041,2910,2910,2910,2910,0
20250401,162200,452049041,2910,2910,2910,2910,0
20250401,162100,452049041,2910,2910,2910,2910,0
20250401,162000,452049041,2910,2910,2910,2910,0
20250401,161900,452049041,2910,2910,2910,2910,0
20250401,161800,452049041,2910,2910,2910,2910,0
20250401,161700,452049041,2910,2910,2910,2910,0
20250401,161600,452049041,2910,2910,2910,2910,0
20250401,161500,452049041,2910,2910,2910,2910,0
20250401,161400,452049041,2910,2910,2910,2910,0
20250401,161300,452049041,2910,2910,2910,2910,0
20250401,161200,452049041,2910,2910,2910,2910,0
20250401,161100,452049041,2910,2910,2910,2910,0
20250401,161000,452049041,2910,2910,2910,2910,0
20250401,160900,452049041,2910,2910,2910,2910,0
20250401,160800,452049041,2910,2910,2910,2910,0
20250401,160700,452049041,2910,2910,2910,2910,0
20250401,160600,452049041,2910,2910,2910,2910,0
20250401,160500,452049041,2910,2910,2910,2910,0
20250401,160400,452049041,2910,2910,2910,2910,0
20250401,160300,452049041,2910,2910,2910,2910,0
20250401,160200,452049041,2910,2910,2910,2910,0
20250401,160100,452049041,2910,2910,2910,2910,0
20250401,160000,452049041,2910,2910,2910,2910,0
20250401,155900,452049041,2910,2910,2910,2910,0
20250401,155800,452049041,2910,2910,2910,2910,0
20250401,155700,452049041,2910,2910,2910,2910,1733
20250401,155600,452049041,2910,2910,2910,2910,0
20250401,155500,452049041,2910,2910,2910,2910,0
20250401,155400,452049041,2910,2910,2910,2910,0
20250401,155300,452049041,2910,2910,2910,2910,0
20250401,155200,452049041,2910,2910,2910,2910,0
20250401,155100,452049041,2910,2910,2910,2910,0
20250401,155000,452049041,2910,2910,2910,2910,0
20250401,154900,452049041,2910,2910,2910,2910,0
20250401,154800,452049041,2910,2910,2910,2910,0
20250401,154700,452049041,2910,2910,2910,2910,0
20250401,154600,452049041,2910,2910,2910,2910,0
20250401,154500,452049041,2910,2910,2910,2910,0
20250401,154400,452049041,2910,2910,2910,2910,0
20250401,154300,452049041,2910,2910,2910,2910,0
20250401,154200,452049041,2910,2910,2910,2910,0
20250401,154100,452049041,2910,2910,2910,2910,0
20250401,154000,452049041,2910,2910,2910,2910,0
20250401,153900,452049041,2910,2910,2910,2910,0
20250401,153800,452049041,2910,2910,2910,2910,0
20250401,153700,452049041,2910,2910,2910,2910,0
20250401,153600,452049041,2910,2910,2910,2910,0
20250401,153500,452049041,2910,2910,2910,2910,0
20250401,153400,452049041,2910,2910,2910,2910,0
20250401,153300,452049041,2910,2910,2910,2910,0
20250401,153200,452049041,2910,2910,2910,2910,0
20250401,153100,452049041,2910,2910,2910,2910,0
20250401,153000,452049041,2910,2910,2910,2910,1733
20250401,152900,447006011,2930,2930,2930,2930,0
20250401,152800,447006011,2930,2930,2930,2930,0
20250401,152700,447006011,2930,2930,2930,2930,0
20250401,152600,447006011,2930,2930,2930,2930,0
20250401,152500,447006011,2930,2930,2930,2930,0
20250401,152400,447006011,2930,2930,2930,2930,0
20250401,152300,447006011,2930,2930,2930,2930,0
20250401,152200,447006011,2930,2930,2930,2930,0
20250401,152100,447006011,2930,2930,2930,2930,0
20250401,152000,447006011,2930,2930,2930,2930,0
20250401,151900,447006011,2930,2930,2930,2930,50
20250401,151800,446859511,2940,2940,2940,2940,37
20250401,151700,446750731,2940,2940,2940,2940,384
20250401,151600,445621771,2940,2940,2940,2940,3
20250401,151500,445612951,2940,2940,2940,2940,0
20250401,151400,445612951,2940,2935,2940,2935,74
20250401,151300,445395751,2930,2930,2930,2930,1
20250401,151200,445392821,2940,2940,2940,2940,0
20250401,151100,445392821,2940,2940,2940,2940,0
20250401,151000,445392821,2940,2940,2940,2940,0
20250401,150900,445392821,2940,2925,2940,2925,64
20250401,150800,445205606,2925,2910,2925,2910,434
20250401,150700,443942636,2930,2930,2930,2930,0
20250401,150600,443942636,2930,2915,2930,2910,565
20250401,150500,442297241,2930,2930,2930,2930,0
20250401,150400,442297241,2930,2920,2930,2920,501
20250401,150300,440834311,2930,2930,2930,2930,0
20250401,150200,440834311,2930,2930,2930,2930,623
20250401,150100,439008921,2930,2925,2930,2920,109
20250401,150000,438690616,2930,2930,2930,2930,2
20250401,145900,438684756,2925,2925,2925,2925,4
20250401,145800,438673056,2930,2920,2930,2920,856
20250401,145700,436169156,2920,2920,2920,2920,82
20250401,145600,435929716,2920,2920,2920,2920,345
20250401,145500,434922316,2915,2925,2925,2915,693
20250401,145400,432896446,2930,2930,2930,2930,274
20250401,145300,432093626,2930,2930,2930,2930,226
20250401,145200,431431446,2940,2940,2940,2940,0
20250401,145100,431431446,2940,2940,2940,2940,0
20250401,145000,431431446,2940,2940,2940,2940,0
20250401,144900,431431446,2940,2940,2940,2940,0
20250401,144800,431431446,2940,2940,2940,2940,1
20250401,144700,431428506,2925,2935,2935,2925,515
20250401,144600,429920411,2940,2940,2940,2940,0
20250401,144500,429920411,2940,2940,2940,2940,1
20250401,144400,429917471,2940,2940,2940,2940,1
20250401,144300,429914531,2935,2940,2940,2935,51
20250401,144200,429764841,2930,2930,2935,2930,1075
20250401,144100,426615086,2925,2920,2925,2920,644
20250401,144000,424731611,2925,2925,2925,2925,65
20250401,143900,424541486,2930,2930,2930,2930,477
20250401,143800,423143876,2930,2930,2930,2930,6
20250401,143700,423126296,2930,2930,2930,2930,0
20250401,143600,423126296,2930,2930,2930,2925,841
20250401,143500,420663166,2930,2930,2930,2930,595
20250401,143400,418919816,2930,2930,2930,2930,5
20250401,143300,418905166,2930,2930,2930,2930,15
20250401,143200,418861216,2930,2932,2932,2930,17
20250401,143100,418811400,2940,2935,2940,2935,15
20250401,143000,418767310,2940,2940,2940,2940,0
20250401,142900,418767310,2940,2920,2940,2920,74
20250401,142800,418551210,2940,2940,2940,2940,1
20250401,142700,418548270,2915,2915,2915,2915,788
20250401,142600,416251250,2915,2920,2920,2915,725
20250401,142500,414137035,2945,2945,2945,2945,0
20250401,142400,414137035,2945,2940,2945,2940,438
20250401,142300,412848500,2940,2940,2940,2940,0
20250401,142200,412848500,2940,2940,2940,2940,0
20250401,142100,412848500,2940,2935,2940,2935,18
20250401,142000,412795665,2935,2935,2935,2935,2
20250401,141900,412789795,2920,2925,2925,2920,1212
20250401,141800,409244700,2925,2925,2925,2925,0
20250401,141700,409244700,2925,2925,2925,2925,1
20250401,141600,409241775,2920,2935,2935,2920,1280
20250401,141500,405501760,2935,2935,2935,2935,59
20250401,141400,405328595,2940,2940,2940,2940,101
20250401,141300,405031655,2945,2970,2970,2945,748
20250401,141200,402828630,2975,2975,2975,2975,0
20250401,141100,402828630,2975,2945,2975,2945,1498
20250401,141000,398375650,2945,2965,2980,2945,662
20250401,140900,396425825,2960,2960,2960,2960,117
20250401,140800,396079505,2960,2935,2960,2935,58
20250401,140700,395909250,2950,2940,2950,2940,461
20250401,140600,394550570,2935,2935,2935,2935,27
20250401,140500,394471325,2935,2935,2935,2935,75
20250401,140400,394251200,2935,2935,2935,2935,245
20250401,140300,393532125,2940,2945,2945,2940,88
20250401,140200,393273020,2950,2950,2950,2950,2
20250401,140100,393267120,2930,2945,2945,2930,252
20250401,140000,392526745,2950,2960,2960,2950,7
20250401,135900,392506070,2940,2960,2960,2940,40
20250401,135800,392388030,2965,2965,2965,2965,0
20250401,135700,392388030,2965,2965,2965,2965,1
20250401,135600,392385065,2935,2940,2965,2920,192
20250401,135500,391821670,2970,2970,2970,2970,0
20250401,135400,391821670,2970,2955,2970,2955,6
20250401,135300,391803885,2925,2960,2960,2925,329
20250401,135200,390839450,2965,2965,2965,2965,1
20250401,135100,390836485,2965,2965,2965,2965,5
20250401,135000,390821660,2985,2985,2985,2975,446
20250401,134900,389490525,2985,2970,2990,2970,1148
20250401,134800,386065915,2970,2945,2970,2945,82
20250401,134700,385823540,2945,2950,2955,2945,52
20250401,134600,385670140,2940,2940,2940,2940,100
20250401,134500,385376140,2920,2955,2955,2920,649
20250401,134400,383471180,2955,2975,2975,2955,1569
20250401,134300,378823950,2980,2985,2985,2980,440
20250401,134200,377512650,3000,3000,3000,3000,4
20250401,134100,377500650,3000,3010,3010,2980,514
20250401,134000,375965770,3010,3010,3010,2995,825
20250401,133900,373487740,3020,3020,3020,3020,331
20250401,133800,372488120,3020,3020,3020,3015,400
20250401,133700,371280210,3000,3007,3020,2995,4190
20250401,133600,358711960,3020,3015,3025,2995,2574
20250401,133500,350960175,3000,3000,3000,3000,0
20250401,133400,350960175,3000,3000,3000,3000,0
20250401,133300,350960175,3000,2995,3000,2990,4484
20250401,133200,337513265,2990,2985,2990,2985,262
20250401,133100,336730275,2990,2980,2990,2980,97
20250401,133000,336441000,2985,2990,2990,2985,64
20250401,132900,336249805,2990,2990,2990,2990,0
20250401,132800,336249805,2990,2980,2990,2980,14
20250401,132700,336208065,2980,2995,2995,2980,151
20250401,132600,335757040,2995,2990,2995,2990,15
20250401,132500,335712145,2995,3000,3000,2995,781
20250401,132400,333373045,3000,2970,3000,2970,8890
20250401,132300,306818135,2970,2970,2970,2970,14
20250401,132200,306776555,2970,2970,2970,2970,1
20250401,132100,306773585,2970,2970,2970,2970,255
20250401,132000,306016235,2975,2975,2975,2975,0
20250401,131900,306016235,2975,2975,2975,2975,312
20250401,131800,305088035,2970,2970,2970,2970,483
20250401,131700,303653525,2975,2975,2975,2975,548
20250401,131600,302023225,2975,2970,2975,2970,660
20250401,131500,300061545,2975,2965,2975,2965,1053
20250401,131400,296935920,2970,2970,2970,2970,0
20250401,131300,296935920,2970,2970,2970,2970,0
20250401,131200,296935920,2970,2970,2970,2970,0
20250401,131100,296935920,2970,2950,2970,2950,284
20250401,131000,296093915,2950,2945,2950,2910,439
20250401,130900,294808330,2970,2970,2970,2970,0
20250401,130800,294808330,2970,2970,2970,2970,0
20250401,130700,294808330,2970,2970,2970,2970,0
20250401,130600,294808330,2970,2970,2970,2970,822
20250401,130500,292366990,2975,2975,2975,2975,0
20250401,130400,292366990,2975,2975,2975,2975,0
20250401,130300,292366990,2975,2970,2975,2970,525
20250401,130200,290807340,2975,2965,2975,2965,900
20250401,130100,288136480,2975,2970,2975,2970,436
20250401,130000,286841045,2965,2965,2965,2960,114
20250401,125900,286503090,2965,2950,2970,2950,476
20250401,125800,285095025,2950,2950,2950,2950,0
20250401,125700,285095025,2950,2950,2950,2950,0
20250401,125600,285095025,2950,2940,2950,2940,524
20250401,125500,283552820,2945,2945,2945,2945,2
20250401,125400,283546930,2945,2945,2945,2940,27
20250401,125300,283467425,2940,2940,2940,2940,27
20250401,125200,283388045,2915,2935,2935,2915,76
20250401,125100,283165780,2940,2940,2940,2940,3
20250401,125000,283156960,2915,2915,2915,2915,0
20250401,124900,283156960,2915,2940,2940,2915,83
20250401,124800,282914940,2945,2945,2945,2945,0
20250401,124700,282914940,2945,2945,2945,2945,0
20250401,124600,282914940,2945,2945,2945,2945,0
20250401,124500,282914940,2945,2945,2945,2945,0
20250401,124400,282914940,2945,2945,2945,2945,4
20250401,124300,282903160,2940,2950,2960,2910,2343
20250401,124200,275981255,2955,2950,2955,2950,1749
20250401,124100,270819515,2955,2935,2955,2935,3960
20250401,124000,259152060,2940,2950,2950,2940,102
20250401,123900,258852160,2950,2950,2950,2950,0
20250401,123800,258852160,2950,2950,2950,2950,0
20250401,123700,258852160,2950,2945,2950,2945,350
20250401,123600,257819910,2950,2945,2950,2945,4156
20250401,123500,245577515,2945,2930,2945,2930,1918
20250401,123400,239941555,2925,2925,2925,2925,10
20250401,123300,239912305,2920,2905,2920,2905,1292
20250401,123200,236141750,2895,2895,2895,2895,0
20250401,123100,236141750,2895,2895,2895,2895,0
20250401,123000,236141750,2895,2895,2895,2895,100
20250401,122900,235852250,2895,2895,2895,2895,0
20250401,122800,235852250,2895,2895,2895,2895,2
20250401,122700,235846460,2890,2890,2890,2890,0
20250401,122600,235846460,2890,2910,2910,2890,119
20250401,122500,235501150,2910,2900,2910,2900,439
20250401,122400,234226905,2900,2900,2900,2900,0
20250401,122300,234226905,2900,2900,2900,2900,0
20250401,122200,234226905,2900,2900,2900,2900,3
20250401,122100,234218205,2880,2880,2880,2880,174
20250401,122000,233717085,2880,2895,2900,2880,64
20250401,121900,233532670,2875,2900,2900,2865,130
20250401,121800,233156315,2905,2905,2905,2905,297
20250401,121700,232293530,2905,2905,2905,2905,9
20250401,121600,232267385,2910,2910,2910,2910,2
20250401,121500,232261565,2910,2910,2910,2910,0
20250401,121400,232261565,2910,2910,2910,2910,0
20250401,121300,232261565,2910,2910,2910,2910,4
20250401,121200,232249925,2915,2915,2915,2915,0
20250401,121100,232249925,2915,2915,2915,2915,102
20250401,121000,231952595,2910,2910,2910,2910,0
20250401,120900,231952595,2910,2910,2910,2910,0
20250401,120800,231952595,2910,2900,2920,2900,705
20250401,120700,229901555,2900,2900,2900,2900,0
20250401,120600,229901555,2900,2900,2900,2900,2
20250401,120500,229895755,2880,2880,2880,2880,181
20250401,120400,229374475,2900,2880,2900,2880,10
20250401,120300,229345620,2900,2900,2900,2900,0
20250401,120200,229345620,2900,2900,2900,2900,3
20250401,120100,229336920,2880,2895,2895,2880,10767
20250401,120000,198327110,2895,2895,2895,2895,211
20250401,115900,197716265,2900,2900,2900,2900,0
20250401,115800,197716265,2900,2910,2910,2900,279
20250401,115700,196906130,2915,2915,2915,2915,13
20250401,115600,196868235,2920,2905,2920,2905,105
20250401,115500,196561710,2915,2915,2915,2915,51
20250401,115400,196413045,2920,2920,2920,2920,1
20250401,115300,196410125,2920,2900,2920,2900,7
20250401,115200,196389785,2900,2900,2900,2900,560
20250401,115100,194765785,2905,2910,2925,2905,740
20250401,115000,192609815,2905,2905,2905,2905,600
20250401,114900,190866815,2905,2915,2925,2905,945
20250401,114800,188117005,2935,2935,2935,2935,150
20250401,114700,187676755,2930,2930,2930,2930,0
20250401,114600,187676755,2930,2930,2930,2930,300
20250401,114500,186797755,2940,2940,2940,2940,0
20250401,114400,186797755,2940,2940,2940,2940,0
20250401,114300,186797755,2940,2940,2940,2940,587
20250401,114200,185071975,2940,2920,2940,2910,502
20250401,114100,183608540,2920,2945,2945,2920,266
20250401,114000,182826480,2950,2950,2950,2950,2
20250401,113900,182820580,2945,2945,2945,2945,709
20250401,113800,180732575,2945,2945,2945,2945,0
20250401,113700,180732575,2945,2945,2945,2945,0
20250401,113600,180732575,2945,2940,2945,2940,62
20250401,113500,180549990,2945,2945,2945,2945,5
20250401,113400,180535265,2945,2940,2945,2940,732
20250401,113300,178381125,2940,2930,2945,2930,3847
20250401,113200,167087045,2925,2925,2925,2925,0
20250401,113100,167087045,2925,2905,2925,2905,2188
20250401,113000,160707535,2910,2905,2910,2905,12
20250401,112900,160672665,2890,2890,2890,2890,0
20250401,112800,160672665,2890,2890,2890,2890,0
20250401,112700,160672665,2890,2890,2890,2890,25
20250401,112600,160600415,2890,2910,2910,2890,210
20250401,112500,159989480,2910,2910,2910,2910,0
20250401,112400,159989480,2910,2905,2910,2905,151
20250401,112300,159550150,2900,2900,2900,2900,0
20250401,112200,159550150,2900,2900,2900,2900,1
20250401,112100,159547250,2890,2890,2890,2890,835
20250401,112000,157134100,2890,2890,2890,2890,333
20250401,111900,156171730,2910,2910,2910,2910,0
20250401,111800,156171730,2910,2915,2915,2910,277
20250401,111700,155365470,2915,2895,2915,2895,472
20250401,111600,153991530,2890,2885,2890,2885,7
20250401,111500,153971305,2890,2890,2890,2890,0
20250401,111400,153971305,2890,2890,2890,2890,516
20250401,111300,152480065,2890,2900,2900,2890,4359
20250401,111200,139882445,2905,2920,2920,2905,42
20250401,111100,139760210,2910,2910,2910,2910,184
20250401,111000,139224770,2910,2910,2910,2910,150
20250401,110900,138788270,2920,2910,2920,2910,280
20250401,110800,137970870,2910,2915,2920,2910,1592
20250401,110700,133331710,2915,2905,2920,2905,300
20250401,110600,132458195,2905,2890,2905,2890,31
20250401,110500,132368235,2900,2895,2900,2895,4
20250401,110400,132356645,2895,2895,2895,2895,0
20250401,110300,132356645,2895,2895,2895,2895,100
20250401,110200,132067145,2895,2915,2915,2895,175
20250401,110100,131559895,2900,2925,2925,2900,11428
20250401,110000,98137305,2925,2885,2935,2880,5552
20250401,105900,81920115,2880,2835,2880,2835,441
20250401,105800,80661225,2830,2820,2830,2820,604
20250401,105700,78952415,2790,2790,2790,2790,0
20250401,105600,78952415,2790,2830,2830,2790,385
20250401,105500,77872980,2835,2815,2835,2815,1858
20250401,105400,72622440,2815,2805,2815,2805,525
20250401,105300,71147100,2805,2800,2805,2800,127
20250401,105200,70790880,2800,2800,2800,2800,100
20250401,105100,70510880,2800,2800,2800,2800,1
20250401,105000,70508080,2805,2790,2805,2790,1000
20250401,104900,67708580,2785,2785,2785,2785,100
20250401,104800,67430080,2755,2755,2755,2755,0
20250401,104700,67430080,2755,2765,2785,2755,7633
20250401,104600,46261215,2760,2760,2760,2760,0
20250401,104500,46261215,2760,2760,2760,2760,0
20250401,104400,46261215,2760,2755,2760,2755,745
20250401,104300,44206260,2755,2750,2755,2750,440
20250401,104200,42995740,2745,2745,2745,2745,0
20250401,104100,42995740,2745,2740,2745,2740,4
20250401,104000,42984775,2740,2740,2740,2740,3
20250401,103900,42976555,2740,2740,2740,2740,3
20250401,103800,42968335,2745,2740,2745,2740,4
20250401,103700,42957370,2740,2740,2740,2740,3
20250401,103600,42949150,2745,2740,2745,2740,226
20250401,103500,42329905,2720,2720,2720,2720,3
20250401,103400,42321745,2720,2720,2720,2720,3
20250401,103300,42313585,2720,2720,2720,2720,203
20250401,103200,41761425,2720,2720,2720,2720,4
20250401,103100,41750545,2720,2720,2720,2720,4
20250401,103000,41739665,2740,2740,2740,2720,6
20250401,102900,41723305,2720,2720,2720,2720,4
20250401,102800,41712425,2720,2720,2720,2720,4
20250401,102700,41701545,2720,2720,2720,2720,4
20250401,102600,41690665,2740,2720,2740,2720,442
20250401,102500,40479665,2720,2720,2720,2720,4
20250401,102400,40468785,2720,2720,2720,2720,4
20250401,102300,40457905,2720,2725,2725,2720,62
20250401,102200,40289250,2725,2725,2725,2725,4
20250401,102100,40278350,2745,2745,2745,2745,0
20250401,102000,40278350,2745,2745,2745,2745,2
20250401,101900,40272860,2745,2745,2745,2745,0
20250401,101800,40272860,2745,2745,2745,2745,0
20250401,101700,40272860,2745,2730,2745,2725,44
20250401,101600,40152865,2735,2735,2735,2735,0
20250401,101500,40152865,2735,2735,2735,2735,11
20250401,101400,40122780,2745,2745,2745,2745,0
20250401,101300,40122780,2745,2745,2745,2745,0
20250401,101200,40122780,2745,2745,2745,2745,1
20250401,101100,40120035,2730,2745,2745,2730,141
20250401,101000,39734115,2745,2745,2745,2745,0
20250401,100900,39734115,2745,2745,2745,2745,444
20250401,100800,38515335,2740,2735,2740,2735,134
20250401,100700,38148285,2720,2720,2720,2720,26
20250401,100600,38077565,2720,2720,2720,2720,73
20250401,100500,37879005,2720,2720,2720,2720,0
20250401,100400,37879005,2720,2720,2720,2720,73
20250401,100300,37680445,2735,2735,2735,2735,3
20250401,100200,37672240,2720,2740,2745,2720,209
20250401,100100,37100915,2740,2740,2740,2740,2
20250401,100000,37095435,2725,2725,2725,2725,168
20250401,095900,36637635,2725,2725,2725,2725,0
20250401,095800,36637635,2725,2730,2730,2725,73
20250401,095700,36438475,2730,2730,2730,2730,50
20250401,095600,36301975,2750,2750,2750,2730,96
20250401,095500,36039435,2750,2730,2750,2730,3
20250401,095400,36031205,2735,2735,2735,2735,421
20250401,095300,34879770,2735,2735,2735,2735,0
20250401,095200,34879770,2735,2750,2755,2735,511
20250401,095100,33473650,2745,2745,2745,2745,0
20250401,095000,33473650,2745,2745,2745,2745,100
20250401,094900,33199150,2755,2755,2755,2755,0
20250401,094800,33199150,2755,2755,2755,2735,92
20250401,094700,32947170,2735,2735,2735,2735,1
20250401,094600,32944435,2735,2735,2735,2735,74
20250401,094500,32742045,2740,2740,2740,2740,0
20250401,094400,32742045,2740,2760,2760,2740,479
20250401,094300,31429345,2760,2760,2760,2760,3
20250401,094200,31421065,2740,2745,2745,2740,74
20250401,094100,31218105,2760,2745,2760,2745,201
20250401,094000,30666345,2745,2745,2745,2745,74
20250401,093900,30463215,2745,2745,2745,2745,0
20250401,093800,30463215,2745,2745,2745,2745,74
20250401,093700,30260085,2770,2770,2770,2770,0
20250401,093600,30260085,2770,2770,2770,2770,0
20250401,093500,30260085,2770,2745,2770,2745,603
20250401,093400,28595650,2760,2760,2760,2760,0
20250401,093300,28595650,2760,2760,2760,2760,2
20250401,093200,28590130,2750,2750,2750,2750,469
20250401,093100,27300380,2760,2760,2760,2760,13
20250401,093000,27264500,2770,2770,2770,2770,0
20250401,092900,27264500,2770,2770,2770,2770,0
20250401,092800,27264500,2770,2770,2770,2770,1
20250401,092700,27261730,2750,2755,2755,2750,147
20250401,092600,26856980,2770,2770,2770,2770,56
20250401,092500,26701860,2770,2770,2770,2770,145
20250401,092400,26300210,2755,2755,2755,2750,102
20250401,092300,26019430,2755,2755,2755,2755,0
20250401,092200,26019430,2755,2760,2760,2755,147
20250401,092100,25614190,2765,2770,2770,2765,92
20250401,092000,25359555,2790,2790,2790,2790,0
20250401,091900,25359555,2790,2780,2790,2780,337
20250401,091800,24419680,2775,2775,2775,2775,31
20250401,091700,24333655,2780,2785,2785,2780,334
20250401,091600,23405070,2800,2800,2800,2800,0
20250401,091500,23405070,2800,2800,2800,2800,0
20250401,091400,23405070,2800,2790,2800,2790,3
20250401,091300,23396685,2785,2785,2785,2785,1
20250401,091200,23393900,2805,2805,2805,2805,0
20250401,091100,23393900,2805,2805,2810,2805,1118
20250401,091000,20257720,2800,2785,2800,2785,529
20250401,090900,18777155,2785,2750,2785,2750,1462
20250401,090800,14730820,2750,2750,2750,2750,0
20250401,090700,14730820,2750,2750,2750,2750,0
20250401,090600,14730820,2750,2750,2770,2700,2244
20250401,090500,8609595,2755,2755,2755,2755,0
20250401,090400,8609595,2755,2750,2755,2750,101
20250401,090300,8331840,2745,2745,2745,2745,20
20250401,090200,8276940,2740,2745,2745,2740,35
20250401,090100,8180925,2740,2735,2740,2735,1631
20250401,090000,3715530,2730,2730,2730,2730,1361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 452049041 2910 2910 2910 2910 1733
3 20250401 195600 452049041 2910 2910 2910 2910 0
4 20250401 195500 452049041 2910 2910 2910 2910 0
5 20250401 195400 452049041 2910 2910 2910 2910 0
6 20250401 195300 452049041 2910 2910 2910 2910 0
7 20250401 195200 452049041 2910 2910 2910 2910 0
8 20250401 195100 452049041 2910 2910 2910 2910 0
9 20250401 195000 452049041 2910 2910 2910 2910 0
10 20250401 194900 452049041 2910 2910 2910 2910 0
11 20250401 194800 452049041 2910 2910 2910 2910 0
12 20250401 194700 452049041 2910 2910 2910 2910 0
13 20250401 194600 452049041 2910 2910 2910 2910 0
14 20250401 194500 452049041 2910 2910 2910 2910 0
15 20250401 194400 452049041 2910 2910 2910 2910 0
16 20250401 194300 452049041 2910 2910 2910 2910 0
17 20250401 194200 452049041 2910 2910 2910 2910 0
18 20250401 194100 452049041 2910 2910 2910 2910 0
19 20250401 194000 452049041 2910 2910 2910 2910 0
20 20250401 193900 452049041 2910 2910 2910 2910 0
21 20250401 193800 452049041 2910 2910 2910 2910 0
22 20250401 193700 452049041 2910 2910 2910 2910 0
23 20250401 193600 452049041 2910 2910 2910 2910 0
24 20250401 193500 452049041 2910 2910 2910 2910 0
25 20250401 193400 452049041 2910 2910 2910 2910 0
26 20250401 193300 452049041 2910 2910 2910 2910 0
27 20250401 193200 452049041 2910 2910 2910 2910 0
28 20250401 193100 452049041 2910 2910 2910 2910 0
29 20250401 193000 452049041 2910 2910 2910 2910 0
30 20250401 192900 452049041 2910 2910 2910 2910 0
31 20250401 192800 452049041 2910 2910 2910 2910 0
32 20250401 192700 452049041 2910 2910 2910 2910 1733
33 20250401 192600 452049041 2910 2910 2910 2910 0
34 20250401 192500 452049041 2910 2910 2910 2910 0
35 20250401 192400 452049041 2910 2910 2910 2910 0
36 20250401 192300 452049041 2910 2910 2910 2910 0
37 20250401 192200 452049041 2910 2910 2910 2910 0
38 20250401 192100 452049041 2910 2910 2910 2910 0
39 20250401 192000 452049041 2910 2910 2910 2910 0
40 20250401 191900 452049041 2910 2910 2910 2910 0
41 20250401 191800 452049041 2910 2910 2910 2910 0
42 20250401 191700 452049041 2910 2910 2910 2910 0
43 20250401 191600 452049041 2910 2910 2910 2910 0
44 20250401 191500 452049041 2910 2910 2910 2910 0
45 20250401 191400 452049041 2910 2910 2910 2910 0
46 20250401 191300 452049041 2910 2910 2910 2910 0
47 20250401 191200 452049041 2910 2910 2910 2910 0
48 20250401 191100 452049041 2910 2910 2910 2910 0
49 20250401 191000 452049041 2910 2910 2910 2910 0
50 20250401 190900 452049041 2910 2910 2910 2910 0
51 20250401 190800 452049041 2910 2910 2910 2910 0
52 20250401 190700 452049041 2910 2910 2910 2910 0
53 20250401 190600 452049041 2910 2910 2910 2910 0
54 20250401 190500 452049041 2910 2910 2910 2910 0
55 20250401 190400 452049041 2910 2910 2910 2910 0
56 20250401 190300 452049041 2910 2910 2910 2910 0
57 20250401 190200 452049041 2910 2910 2910 2910 0
58 20250401 190100 452049041 2910 2910 2910 2910 0
59 20250401 190000 452049041 2910 2910 2910 2910 0
60 20250401 185900 452049041 2910 2910 2910 2910 0
61 20250401 185800 452049041 2910 2910 2910 2910 0
62 20250401 185700 452049041 2910 2910 2910 2910 1733
63 20250401 185600 452049041 2910 2910 2910 2910 0
64 20250401 185500 452049041 2910 2910 2910 2910 0
65 20250401 185400 452049041 2910 2910 2910 2910 0
66 20250401 185300 452049041 2910 2910 2910 2910 0
67 20250401 185200 452049041 2910 2910 2910 2910 0
68 20250401 185100 452049041 2910 2910 2910 2910 0
69 20250401 185000 452049041 2910 2910 2910 2910 0
70 20250401 184900 452049041 2910 2910 2910 2910 0
71 20250401 184800 452049041 2910 2910 2910 2910 0
72 20250401 184700 452049041 2910 2910 2910 2910 0
73 20250401 184600 452049041 2910 2910 2910 2910 0
74 20250401 184500 452049041 2910 2910 2910 2910 0
75 20250401 184400 452049041 2910 2910 2910 2910 0
76 20250401 184300 452049041 2910 2910 2910 2910 0
77 20250401 184200 452049041 2910 2910 2910 2910 0
78 20250401 184100 452049041 2910 2910 2910 2910 0
79 20250401 184000 452049041 2910 2910 2910 2910 0
80 20250401 183900 452049041 2910 2910 2910 2910 0
81 20250401 183800 452049041 2910 2910 2910 2910 0
82 20250401 183700 452049041 2910 2910 2910 2910 0
83 20250401 183600 452049041 2910 2910 2910 2910 0
84 20250401 183500 452049041 2910 2910 2910 2910 0
85 20250401 183400 452049041 2910 2910 2910 2910 0
86 20250401 183300 452049041 2910 2910 2910 2910 0
87 20250401 183200 452049041 2910 2910 2910 2910 0
88 20250401 183100 452049041 2910 2910 2910 2910 0
89 20250401 183000 452049041 2910 2910 2910 2910 0
90 20250401 182900 452049041 2910 2910 2910 2910 0
91 20250401 182800 452049041 2910 2910 2910 2910 0
92 20250401 182700 452049041 2910 2910 2910 2910 1733
93 20250401 182600 452049041 2910 2910 2910 2910 0
94 20250401 182500 452049041 2910 2910 2910 2910 0
95 20250401 182400 452049041 2910 2910 2910 2910 0
96 20250401 182300 452049041 2910 2910 2910 2910 0
97 20250401 182200 452049041 2910 2910 2910 2910 0
98 20250401 182100 452049041 2910 2910 2910 2910 0
99 20250401 182000 452049041 2910 2910 2910 2910 0
100 20250401 181900 452049041 2910 2910 2910 2910 0
101 20250401 181800 452049041 2910 2910 2910 2910 0
102 20250401 181700 452049041 2910 2910 2910 2910 0
103 20250401 181600 452049041 2910 2910 2910 2910 0
104 20250401 181500 452049041 2910 2910 2910 2910 0
105 20250401 181400 452049041 2910 2910 2910 2910 0
106 20250401 181300 452049041 2910 2910 2910 2910 0
107 20250401 181200 452049041 2910 2910 2910 2910 0
108 20250401 181100 452049041 2910 2910 2910 2910 0
109 20250401 181000 452049041 2910 2910 2910 2910 0
110 20250401 180900 452049041 2910 2910 2910 2910 0
111 20250401 180800 452049041 2910 2910 2910 2910 0
112 20250401 180700 452049041 2910 2910 2910 2910 0
113 20250401 180600 452049041 2910 2910 2910 2910 0
114 20250401 180500 452049041 2910 2910 2910 2910 0
115 20250401 180400 452049041 2910 2910 2910 2910 0
116 20250401 180300 452049041 2910 2910 2910 2910 0
117 20250401 180200 452049041 2910 2910 2910 2910 0
118 20250401 180100 452049041 2910 2910 2910 2910 0
119 20250401 180000 452049041 2910 2910 2910 2910 0
120 20250401 175900 452049041 2910 2910 2910 2910 0
121 20250401 175800 452049041 2910 2910 2910 2910 0
122 20250401 175700 452049041 2910 2910 2910 2910 1733
123 20250401 175600 452049041 2910 2910 2910 2910 0
124 20250401 175500 452049041 2910 2910 2910 2910 0
125 20250401 175400 452049041 2910 2910 2910 2910 0
126 20250401 175300 452049041 2910 2910 2910 2910 0
127 20250401 175200 452049041 2910 2910 2910 2910 0
128 20250401 175100 452049041 2910 2910 2910 2910 0
129 20250401 175000 452049041 2910 2910 2910 2910 0
130 20250401 174900 452049041 2910 2910 2910 2910 0
131 20250401 174800 452049041 2910 2910 2910 2910 0
132 20250401 174700 452049041 2910 2910 2910 2910 0
133 20250401 174600 452049041 2910 2910 2910 2910 0
134 20250401 174500 452049041 2910 2910 2910 2910 0
135 20250401 174400 452049041 2910 2910 2910 2910 0
136 20250401 174300 452049041 2910 2910 2910 2910 0
137 20250401 174200 452049041 2910 2910 2910 2910 0
138 20250401 174100 452049041 2910 2910 2910 2910 0
139 20250401 174000 452049041 2910 2910 2910 2910 0
140 20250401 173900 452049041 2910 2910 2910 2910 0
141 20250401 173800 452049041 2910 2910 2910 2910 0
142 20250401 173700 452049041 2910 2910 2910 2910 0
143 20250401 173600 452049041 2910 2910 2910 2910 0
144 20250401 173500 452049041 2910 2910 2910 2910 0
145 20250401 173400 452049041 2910 2910 2910 2910 0
146 20250401 173300 452049041 2910 2910 2910 2910 0
147 20250401 173200 452049041 2910 2910 2910 2910 0
148 20250401 173100 452049041 2910 2910 2910 2910 0
149 20250401 173000 452049041 2910 2910 2910 2910 0
150 20250401 172900 452049041 2910 2910 2910 2910 0
151 20250401 172800 452049041 2910 2910 2910 2910 0
152 20250401 172700 452049041 2910 2910 2910 2910 1733
153 20250401 172600 452049041 2910 2910 2910 2910 0
154 20250401 172500 452049041 2910 2910 2910 2910 0
155 20250401 172400 452049041 2910 2910 2910 2910 0
156 20250401 172300 452049041 2910 2910 2910 2910 0
157 20250401 172200 452049041 2910 2910 2910 2910 0
158 20250401 172100 452049041 2910 2910 2910 2910 0
159 20250401 172000 452049041 2910 2910 2910 2910 0
160 20250401 171900 452049041 2910 2910 2910 2910 0
161 20250401 171800 452049041 2910 2910 2910 2910 0
162 20250401 171700 452049041 2910 2910 2910 2910 0
163 20250401 171600 452049041 2910 2910 2910 2910 0
164 20250401 171500 452049041 2910 2910 2910 2910 0
165 20250401 171400 452049041 2910 2910 2910 2910 0
166 20250401 171300 452049041 2910 2910 2910 2910 0
167 20250401 171200 452049041 2910 2910 2910 2910 0
168 20250401 171100 452049041 2910 2910 2910 2910 0
169 20250401 171000 452049041 2910 2910 2910 2910 0
170 20250401 170900 452049041 2910 2910 2910 2910 0
171 20250401 170800 452049041 2910 2910 2910 2910 0
172 20250401 170700 452049041 2910 2910 2910 2910 0
173 20250401 170600 452049041 2910 2910 2910 2910 0
174 20250401 170500 452049041 2910 2910 2910 2910 0
175 20250401 170400 452049041 2910 2910 2910 2910 0
176 20250401 170300 452049041 2910 2910 2910 2910 0
177 20250401 170200 452049041 2910 2910 2910 2910 0
178 20250401 170100 452049041 2910 2910 2910 2910 0
179 20250401 170000 452049041 2910 2910 2910 2910 0
180 20250401 165900 452049041 2910 2910 2910 2910 0
181 20250401 165800 452049041 2910 2910 2910 2910 0
182 20250401 165700 452049041 2910 2910 2910 2910 1733
183 20250401 165600 452049041 2910 2910 2910 2910 0
184 20250401 165500 452049041 2910 2910 2910 2910 0
185 20250401 165400 452049041 2910 2910 2910 2910 0
186 20250401 165300 452049041 2910 2910 2910 2910 0
187 20250401 165200 452049041 2910 2910 2910 2910 0
188 20250401 165100 452049041 2910 2910 2910 2910 0
189 20250401 165000 452049041 2910 2910 2910 2910 0
190 20250401 164900 452049041 2910 2910 2910 2910 0
191 20250401 164800 452049041 2910 2910 2910 2910 0
192 20250401 164700 452049041 2910 2910 2910 2910 0
193 20250401 164600 452049041 2910 2910 2910 2910 0
194 20250401 164500 452049041 2910 2910 2910 2910 0
195 20250401 164400 452049041 2910 2910 2910 2910 0
196 20250401 164300 452049041 2910 2910 2910 2910 0
197 20250401 164200 452049041 2910 2910 2910 2910 0
198 20250401 164100 452049041 2910 2910 2910 2910 0
199 20250401 164000 452049041 2910 2910 2910 2910 0
200 20250401 163900 452049041 2910 2910 2910 2910 0
201 20250401 163800 452049041 2910 2910 2910 2910 0
202 20250401 163700 452049041 2910 2910 2910 2910 0
203 20250401 163600 452049041 2910 2910 2910 2910 0
204 20250401 163500 452049041 2910 2910 2910 2910 0
205 20250401 163400 452049041 2910 2910 2910 2910 0
206 20250401 163300 452049041 2910 2910 2910 2910 0
207 20250401 163200 452049041 2910 2910 2910 2910 0
208 20250401 163100 452049041 2910 2910 2910 2910 0
209 20250401 163000 452049041 2910 2910 2910 2910 0
210 20250401 162900 452049041 2910 2910 2910 2910 0
211 20250401 162800 452049041 2910 2910 2910 2910 0
212 20250401 162700 452049041 2910 2910 2910 2910 1733
213 20250401 162600 452049041 2910 2910 2910 2910 0
214 20250401 162500 452049041 2910 2910 2910 2910 0
215 20250401 162400 452049041 2910 2910 2910 2910 0
216 20250401 162300 452049041 2910 2910 2910 2910 0
217 20250401 162200 452049041 2910 2910 2910 2910 0
218 20250401 162100 452049041 2910 2910 2910 2910 0
219 20250401 162000 452049041 2910 2910 2910 2910 0
220 20250401 161900 452049041 2910 2910 2910 2910 0
221 20250401 161800 452049041 2910 2910 2910 2910 0
222 20250401 161700 452049041 2910 2910 2910 2910 0
223 20250401 161600 452049041 2910 2910 2910 2910 0
224 20250401 161500 452049041 2910 2910 2910 2910 0
225 20250401 161400 452049041 2910 2910 2910 2910 0
226 20250401 161300 452049041 2910 2910 2910 2910 0
227 20250401 161200 452049041 2910 2910 2910 2910 0
228 20250401 161100 452049041 2910 2910 2910 2910 0
229 20250401 161000 452049041 2910 2910 2910 2910 0
230 20250401 160900 452049041 2910 2910 2910 2910 0
231 20250401 160800 452049041 2910 2910 2910 2910 0
232 20250401 160700 452049041 2910 2910 2910 2910 0
233 20250401 160600 452049041 2910 2910 2910 2910 0
234 20250401 160500 452049041 2910 2910 2910 2910 0
235 20250401 160400 452049041 2910 2910 2910 2910 0
236 20250401 160300 452049041 2910 2910 2910 2910 0
237 20250401 160200 452049041 2910 2910 2910 2910 0
238 20250401 160100 452049041 2910 2910 2910 2910 0
239 20250401 160000 452049041 2910 2910 2910 2910 0
240 20250401 155900 452049041 2910 2910 2910 2910 0
241 20250401 155800 452049041 2910 2910 2910 2910 0
242 20250401 155700 452049041 2910 2910 2910 2910 1733
243 20250401 155600 452049041 2910 2910 2910 2910 0
244 20250401 155500 452049041 2910 2910 2910 2910 0
245 20250401 155400 452049041 2910 2910 2910 2910 0
246 20250401 155300 452049041 2910 2910 2910 2910 0
247 20250401 155200 452049041 2910 2910 2910 2910 0
248 20250401 155100 452049041 2910 2910 2910 2910 0
249 20250401 155000 452049041 2910 2910 2910 2910 0
250 20250401 154900 452049041 2910 2910 2910 2910 0
251 20250401 154800 452049041 2910 2910 2910 2910 0
252 20250401 154700 452049041 2910 2910 2910 2910 0
253 20250401 154600 452049041 2910 2910 2910 2910 0
254 20250401 154500 452049041 2910 2910 2910 2910 0
255 20250401 154400 452049041 2910 2910 2910 2910 0
256 20250401 154300 452049041 2910 2910 2910 2910 0
257 20250401 154200 452049041 2910 2910 2910 2910 0
258 20250401 154100 452049041 2910 2910 2910 2910 0
259 20250401 154000 452049041 2910 2910 2910 2910 0
260 20250401 153900 452049041 2910 2910 2910 2910 0
261 20250401 153800 452049041 2910 2910 2910 2910 0
262 20250401 153700 452049041 2910 2910 2910 2910 0
263 20250401 153600 452049041 2910 2910 2910 2910 0
264 20250401 153500 452049041 2910 2910 2910 2910 0
265 20250401 153400 452049041 2910 2910 2910 2910 0
266 20250401 153300 452049041 2910 2910 2910 2910 0
267 20250401 153200 452049041 2910 2910 2910 2910 0
268 20250401 153100 452049041 2910 2910 2910 2910 0
269 20250401 153000 452049041 2910 2910 2910 2910 1733
270 20250401 152900 447006011 2930 2930 2930 2930 0
271 20250401 152800 447006011 2930 2930 2930 2930 0
272 20250401 152700 447006011 2930 2930 2930 2930 0
273 20250401 152600 447006011 2930 2930 2930 2930 0
274 20250401 152500 447006011 2930 2930 2930 2930 0
275 20250401 152400 447006011 2930 2930 2930 2930 0
276 20250401 152300 447006011 2930 2930 2930 2930 0
277 20250401 152200 447006011 2930 2930 2930 2930 0
278 20250401 152100 447006011 2930 2930 2930 2930 0
279 20250401 152000 447006011 2930 2930 2930 2930 0
280 20250401 151900 447006011 2930 2930 2930 2930 50
281 20250401 151800 446859511 2940 2940 2940 2940 37
282 20250401 151700 446750731 2940 2940 2940 2940 384
283 20250401 151600 445621771 2940 2940 2940 2940 3
284 20250401 151500 445612951 2940 2940 2940 2940 0
285 20250401 151400 445612951 2940 2935 2940 2935 74
286 20250401 151300 445395751 2930 2930 2930 2930 1
287 20250401 151200 445392821 2940 2940 2940 2940 0
288 20250401 151100 445392821 2940 2940 2940 2940 0
289 20250401 151000 445392821 2940 2940 2940 2940 0
290 20250401 150900 445392821 2940 2925 2940 2925 64
291 20250401 150800 445205606 2925 2910 2925 2910 434
292 20250401 150700 443942636 2930 2930 2930 2930 0
293 20250401 150600 443942636 2930 2915 2930 2910 565
294 20250401 150500 442297241 2930 2930 2930 2930 0
295 20250401 150400 442297241 2930 2920 2930 2920 501
296 20250401 150300 440834311 2930 2930 2930 2930 0
297 20250401 150200 440834311 2930 2930 2930 2930 623
298 20250401 150100 439008921 2930 2925 2930 2920 109
299 20250401 150000 438690616 2930 2930 2930 2930 2
300 20250401 145900 438684756 2925 2925 2925 2925 4
301 20250401 145800 438673056 2930 2920 2930 2920 856
302 20250401 145700 436169156 2920 2920 2920 2920 82
303 20250401 145600 435929716 2920 2920 2920 2920 345
304 20250401 145500 434922316 2915 2925 2925 2915 693
305 20250401 145400 432896446 2930 2930 2930 2930 274
306 20250401 145300 432093626 2930 2930 2930 2930 226
307 20250401 145200 431431446 2940 2940 2940 2940 0
308 20250401 145100 431431446 2940 2940 2940 2940 0
309 20250401 145000 431431446 2940 2940 2940 2940 0
310 20250401 144900 431431446 2940 2940 2940 2940 0
311 20250401 144800 431431446 2940 2940 2940 2940 1
312 20250401 144700 431428506 2925 2935 2935 2925 515
313 20250401 144600 429920411 2940 2940 2940 2940 0
314 20250401 144500 429920411 2940 2940 2940 2940 1
315 20250401 144400 429917471 2940 2940 2940 2940 1
316 20250401 144300 429914531 2935 2940 2940 2935 51
317 20250401 144200 429764841 2930 2930 2935 2930 1075
318 20250401 144100 426615086 2925 2920 2925 2920 644
319 20250401 144000 424731611 2925 2925 2925 2925 65
320 20250401 143900 424541486 2930 2930 2930 2930 477
321 20250401 143800 423143876 2930 2930 2930 2930 6
322 20250401 143700 423126296 2930 2930 2930 2930 0
323 20250401 143600 423126296 2930 2930 2930 2925 841
324 20250401 143500 420663166 2930 2930 2930 2930 595
325 20250401 143400 418919816 2930 2930 2930 2930 5
326 20250401 143300 418905166 2930 2930 2930 2930 15
327 20250401 143200 418861216 2930 2932 2932 2930 17
328 20250401 143100 418811400 2940 2935 2940 2935 15
329 20250401 143000 418767310 2940 2940 2940 2940 0
330 20250401 142900 418767310 2940 2920 2940 2920 74
331 20250401 142800 418551210 2940 2940 2940 2940 1
332 20250401 142700 418548270 2915 2915 2915 2915 788
333 20250401 142600 416251250 2915 2920 2920 2915 725
334 20250401 142500 414137035 2945 2945 2945 2945 0
335 20250401 142400 414137035 2945 2940 2945 2940 438
336 20250401 142300 412848500 2940 2940 2940 2940 0
337 20250401 142200 412848500 2940 2940 2940 2940 0
338 20250401 142100 412848500 2940 2935 2940 2935 18
339 20250401 142000 412795665 2935 2935 2935 2935 2
340 20250401 141900 412789795 2920 2925 2925 2920 1212
341 20250401 141800 409244700 2925 2925 2925 2925 0
342 20250401 141700 409244700 2925 2925 2925 2925 1
343 20250401 141600 409241775 2920 2935 2935 2920 1280
344 20250401 141500 405501760 2935 2935 2935 2935 59
345 20250401 141400 405328595 2940 2940 2940 2940 101
346 20250401 141300 405031655 2945 2970 2970 2945 748
347 20250401 141200 402828630 2975 2975 2975 2975 0
348 20250401 141100 402828630 2975 2945 2975 2945 1498
349 20250401 141000 398375650 2945 2965 2980 2945 662
350 20250401 140900 396425825 2960 2960 2960 2960 117
351 20250401 140800 396079505 2960 2935 2960 2935 58
352 20250401 140700 395909250 2950 2940 2950 2940 461
353 20250401 140600 394550570 2935 2935 2935 2935 27
354 20250401 140500 394471325 2935 2935 2935 2935 75
355 20250401 140400 394251200 2935 2935 2935 2935 245
356 20250401 140300 393532125 2940 2945 2945 2940 88
357 20250401 140200 393273020 2950 2950 2950 2950 2
358 20250401 140100 393267120 2930 2945 2945 2930 252
359 20250401 140000 392526745 2950 2960 2960 2950 7
360 20250401 135900 392506070 2940 2960 2960 2940 40
361 20250401 135800 392388030 2965 2965 2965 2965 0
362 20250401 135700 392388030 2965 2965 2965 2965 1
363 20250401 135600 392385065 2935 2940 2965 2920 192
364 20250401 135500 391821670 2970 2970 2970 2970 0
365 20250401 135400 391821670 2970 2955 2970 2955 6
366 20250401 135300 391803885 2925 2960 2960 2925 329
367 20250401 135200 390839450 2965 2965 2965 2965 1
368 20250401 135100 390836485 2965 2965 2965 2965 5
369 20250401 135000 390821660 2985 2985 2985 2975 446
370 20250401 134900 389490525 2985 2970 2990 2970 1148
371 20250401 134800 386065915 2970 2945 2970 2945 82
372 20250401 134700 385823540 2945 2950 2955 2945 52
373 20250401 134600 385670140 2940 2940 2940 2940 100
374 20250401 134500 385376140 2920 2955 2955 2920 649
375 20250401 134400 383471180 2955 2975 2975 2955 1569
376 20250401 134300 378823950 2980 2985 2985 2980 440
377 20250401 134200 377512650 3000 3000 3000 3000 4
378 20250401 134100 377500650 3000 3010 3010 2980 514
379 20250401 134000 375965770 3010 3010 3010 2995 825
380 20250401 133900 373487740 3020 3020 3020 3020 331
381 20250401 133800 372488120 3020 3020 3020 3015 400
382 20250401 133700 371280210 3000 3007 3020 2995 4190
383 20250401 133600 358711960 3020 3015 3025 2995 2574
384 20250401 133500 350960175 3000 3000 3000 3000 0
385 20250401 133400 350960175 3000 3000 3000 3000 0
386 20250401 133300 350960175 3000 2995 3000 2990 4484
387 20250401 133200 337513265 2990 2985 2990 2985 262
388 20250401 133100 336730275 2990 2980 2990 2980 97
389 20250401 133000 336441000 2985 2990 2990 2985 64
390 20250401 132900 336249805 2990 2990 2990 2990 0
391 20250401 132800 336249805 2990 2980 2990 2980 14
392 20250401 132700 336208065 2980 2995 2995 2980 151
393 20250401 132600 335757040 2995 2990 2995 2990 15
394 20250401 132500 335712145 2995 3000 3000 2995 781
395 20250401 132400 333373045 3000 2970 3000 2970 8890
396 20250401 132300 306818135 2970 2970 2970 2970 14
397 20250401 132200 306776555 2970 2970 2970 2970 1
398 20250401 132100 306773585 2970 2970 2970 2970 255
399 20250401 132000 306016235 2975 2975 2975 2975 0
400 20250401 131900 306016235 2975 2975 2975 2975 312
401 20250401 131800 305088035 2970 2970 2970 2970 483
402 20250401 131700 303653525 2975 2975 2975 2975 548
403 20250401 131600 302023225 2975 2970 2975 2970 660
404 20250401 131500 300061545 2975 2965 2975 2965 1053
405 20250401 131400 296935920 2970 2970 2970 2970 0
406 20250401 131300 296935920 2970 2970 2970 2970 0
407 20250401 131200 296935920 2970 2970 2970 2970 0
408 20250401 131100 296935920 2970 2950 2970 2950 284
409 20250401 131000 296093915 2950 2945 2950 2910 439
410 20250401 130900 294808330 2970 2970 2970 2970 0
411 20250401 130800 294808330 2970 2970 2970 2970 0
412 20250401 130700 294808330 2970 2970 2970 2970 0
413 20250401 130600 294808330 2970 2970 2970 2970 822
414 20250401 130500 292366990 2975 2975 2975 2975 0
415 20250401 130400 292366990 2975 2975 2975 2975 0
416 20250401 130300 292366990 2975 2970 2975 2970 525
417 20250401 130200 290807340 2975 2965 2975 2965 900
418 20250401 130100 288136480 2975 2970 2975 2970 436
419 20250401 130000 286841045 2965 2965 2965 2960 114
420 20250401 125900 286503090 2965 2950 2970 2950 476
421 20250401 125800 285095025 2950 2950 2950 2950 0
422 20250401 125700 285095025 2950 2950 2950 2950 0
423 20250401 125600 285095025 2950 2940 2950 2940 524
424 20250401 125500 283552820 2945 2945 2945 2945 2
425 20250401 125400 283546930 2945 2945 2945 2940 27
426 20250401 125300 283467425 2940 2940 2940 2940 27
427 20250401 125200 283388045 2915 2935 2935 2915 76
428 20250401 125100 283165780 2940 2940 2940 2940 3
429 20250401 125000 283156960 2915 2915 2915 2915 0
430 20250401 124900 283156960 2915 2940 2940 2915 83
431 20250401 124800 282914940 2945 2945 2945 2945 0
432 20250401 124700 282914940 2945 2945 2945 2945 0
433 20250401 124600 282914940 2945 2945 2945 2945 0
434 20250401 124500 282914940 2945 2945 2945 2945 0
435 20250401 124400 282914940 2945 2945 2945 2945 4
436 20250401 124300 282903160 2940 2950 2960 2910 2343
437 20250401 124200 275981255 2955 2950 2955 2950 1749
438 20250401 124100 270819515 2955 2935 2955 2935 3960
439 20250401 124000 259152060 2940 2950 2950 2940 102
440 20250401 123900 258852160 2950 2950 2950 2950 0
441 20250401 123800 258852160 2950 2950 2950 2950 0
442 20250401 123700 258852160 2950 2945 2950 2945 350
443 20250401 123600 257819910 2950 2945 2950 2945 4156
444 20250401 123500 245577515 2945 2930 2945 2930 1918
445 20250401 123400 239941555 2925 2925 2925 2925 10
446 20250401 123300 239912305 2920 2905 2920 2905 1292
447 20250401 123200 236141750 2895 2895 2895 2895 0
448 20250401 123100 236141750 2895 2895 2895 2895 0
449 20250401 123000 236141750 2895 2895 2895 2895 100
450 20250401 122900 235852250 2895 2895 2895 2895 0
451 20250401 122800 235852250 2895 2895 2895 2895 2
452 20250401 122700 235846460 2890 2890 2890 2890 0
453 20250401 122600 235846460 2890 2910 2910 2890 119
454 20250401 122500 235501150 2910 2900 2910 2900 439
455 20250401 122400 234226905 2900 2900 2900 2900 0
456 20250401 122300 234226905 2900 2900 2900 2900 0
457 20250401 122200 234226905 2900 2900 2900 2900 3
458 20250401 122100 234218205 2880 2880 2880 2880 174
459 20250401 122000 233717085 2880 2895 2900 2880 64
460 20250401 121900 233532670 2875 2900 2900 2865 130
461 20250401 121800 233156315 2905 2905 2905 2905 297
462 20250401 121700 232293530 2905 2905 2905 2905 9
463 20250401 121600 232267385 2910 2910 2910 2910 2
464 20250401 121500 232261565 2910 2910 2910 2910 0
465 20250401 121400 232261565 2910 2910 2910 2910 0
466 20250401 121300 232261565 2910 2910 2910 2910 4
467 20250401 121200 232249925 2915 2915 2915 2915 0
468 20250401 121100 232249925 2915 2915 2915 2915 102
469 20250401 121000 231952595 2910 2910 2910 2910 0
470 20250401 120900 231952595 2910 2910 2910 2910 0
471 20250401 120800 231952595 2910 2900 2920 2900 705
472 20250401 120700 229901555 2900 2900 2900 2900 0
473 20250401 120600 229901555 2900 2900 2900 2900 2
474 20250401 120500 229895755 2880 2880 2880 2880 181
475 20250401 120400 229374475 2900 2880 2900 2880 10
476 20250401 120300 229345620 2900 2900 2900 2900 0
477 20250401 120200 229345620 2900 2900 2900 2900 3
478 20250401 120100 229336920 2880 2895 2895 2880 10767
479 20250401 120000 198327110 2895 2895 2895 2895 211
480 20250401 115900 197716265 2900 2900 2900 2900 0
481 20250401 115800 197716265 2900 2910 2910 2900 279
482 20250401 115700 196906130 2915 2915 2915 2915 13
483 20250401 115600 196868235 2920 2905 2920 2905 105
484 20250401 115500 196561710 2915 2915 2915 2915 51
485 20250401 115400 196413045 2920 2920 2920 2920 1
486 20250401 115300 196410125 2920 2900 2920 2900 7
487 20250401 115200 196389785 2900 2900 2900 2900 560
488 20250401 115100 194765785 2905 2910 2925 2905 740
489 20250401 115000 192609815 2905 2905 2905 2905 600
490 20250401 114900 190866815 2905 2915 2925 2905 945
491 20250401 114800 188117005 2935 2935 2935 2935 150
492 20250401 114700 187676755 2930 2930 2930 2930 0
493 20250401 114600 187676755 2930 2930 2930 2930 300
494 20250401 114500 186797755 2940 2940 2940 2940 0
495 20250401 114400 186797755 2940 2940 2940 2940 0
496 20250401 114300 186797755 2940 2940 2940 2940 587
497 20250401 114200 185071975 2940 2920 2940 2910 502
498 20250401 114100 183608540 2920 2945 2945 2920 266
499 20250401 114000 182826480 2950 2950 2950 2950 2
500 20250401 113900 182820580 2945 2945 2945 2945 709
501 20250401 113800 180732575 2945 2945 2945 2945 0
502 20250401 113700 180732575 2945 2945 2945 2945 0
503 20250401 113600 180732575 2945 2940 2945 2940 62
504 20250401 113500 180549990 2945 2945 2945 2945 5
505 20250401 113400 180535265 2945 2940 2945 2940 732
506 20250401 113300 178381125 2940 2930 2945 2930 3847
507 20250401 113200 167087045 2925 2925 2925 2925 0
508 20250401 113100 167087045 2925 2905 2925 2905 2188
509 20250401 113000 160707535 2910 2905 2910 2905 12
510 20250401 112900 160672665 2890 2890 2890 2890 0
511 20250401 112800 160672665 2890 2890 2890 2890 0
512 20250401 112700 160672665 2890 2890 2890 2890 25
513 20250401 112600 160600415 2890 2910 2910 2890 210
514 20250401 112500 159989480 2910 2910 2910 2910 0
515 20250401 112400 159989480 2910 2905 2910 2905 151
516 20250401 112300 159550150 2900 2900 2900 2900 0
517 20250401 112200 159550150 2900 2900 2900 2900 1
518 20250401 112100 159547250 2890 2890 2890 2890 835
519 20250401 112000 157134100 2890 2890 2890 2890 333
520 20250401 111900 156171730 2910 2910 2910 2910 0
521 20250401 111800 156171730 2910 2915 2915 2910 277
522 20250401 111700 155365470 2915 2895 2915 2895 472
523 20250401 111600 153991530 2890 2885 2890 2885 7
524 20250401 111500 153971305 2890 2890 2890 2890 0
525 20250401 111400 153971305 2890 2890 2890 2890 516
526 20250401 111300 152480065 2890 2900 2900 2890 4359
527 20250401 111200 139882445 2905 2920 2920 2905 42
528 20250401 111100 139760210 2910 2910 2910 2910 184
529 20250401 111000 139224770 2910 2910 2910 2910 150
530 20250401 110900 138788270 2920 2910 2920 2910 280
531 20250401 110800 137970870 2910 2915 2920 2910 1592
532 20250401 110700 133331710 2915 2905 2920 2905 300
533 20250401 110600 132458195 2905 2890 2905 2890 31
534 20250401 110500 132368235 2900 2895 2900 2895 4
535 20250401 110400 132356645 2895 2895 2895 2895 0
536 20250401 110300 132356645 2895 2895 2895 2895 100
537 20250401 110200 132067145 2895 2915 2915 2895 175
538 20250401 110100 131559895 2900 2925 2925 2900 11428
539 20250401 110000 98137305 2925 2885 2935 2880 5552
540 20250401 105900 81920115 2880 2835 2880 2835 441
541 20250401 105800 80661225 2830 2820 2830 2820 604
542 20250401 105700 78952415 2790 2790 2790 2790 0
543 20250401 105600 78952415 2790 2830 2830 2790 385
544 20250401 105500 77872980 2835 2815 2835 2815 1858
545 20250401 105400 72622440 2815 2805 2815 2805 525
546 20250401 105300 71147100 2805 2800 2805 2800 127
547 20250401 105200 70790880 2800 2800 2800 2800 100
548 20250401 105100 70510880 2800 2800 2800 2800 1
549 20250401 105000 70508080 2805 2790 2805 2790 1000
550 20250401 104900 67708580 2785 2785 2785 2785 100
551 20250401 104800 67430080 2755 2755 2755 2755 0
552 20250401 104700 67430080 2755 2765 2785 2755 7633
553 20250401 104600 46261215 2760 2760 2760 2760 0
554 20250401 104500 46261215 2760 2760 2760 2760 0
555 20250401 104400 46261215 2760 2755 2760 2755 745
556 20250401 104300 44206260 2755 2750 2755 2750 440
557 20250401 104200 42995740 2745 2745 2745 2745 0
558 20250401 104100 42995740 2745 2740 2745 2740 4
559 20250401 104000 42984775 2740 2740 2740 2740 3
560 20250401 103900 42976555 2740 2740 2740 2740 3
561 20250401 103800 42968335 2745 2740 2745 2740 4
562 20250401 103700 42957370 2740 2740 2740 2740 3
563 20250401 103600 42949150 2745 2740 2745 2740 226
564 20250401 103500 42329905 2720 2720 2720 2720 3
565 20250401 103400 42321745 2720 2720 2720 2720 3
566 20250401 103300 42313585 2720 2720 2720 2720 203
567 20250401 103200 41761425 2720 2720 2720 2720 4
568 20250401 103100 41750545 2720 2720 2720 2720 4
569 20250401 103000 41739665 2740 2740 2740 2720 6
570 20250401 102900 41723305 2720 2720 2720 2720 4
571 20250401 102800 41712425 2720 2720 2720 2720 4
572 20250401 102700 41701545 2720 2720 2720 2720 4
573 20250401 102600 41690665 2740 2720 2740 2720 442
574 20250401 102500 40479665 2720 2720 2720 2720 4
575 20250401 102400 40468785 2720 2720 2720 2720 4
576 20250401 102300 40457905 2720 2725 2725 2720 62
577 20250401 102200 40289250 2725 2725 2725 2725 4
578 20250401 102100 40278350 2745 2745 2745 2745 0
579 20250401 102000 40278350 2745 2745 2745 2745 2
580 20250401 101900 40272860 2745 2745 2745 2745 0
581 20250401 101800 40272860 2745 2745 2745 2745 0
582 20250401 101700 40272860 2745 2730 2745 2725 44
583 20250401 101600 40152865 2735 2735 2735 2735 0
584 20250401 101500 40152865 2735 2735 2735 2735 11
585 20250401 101400 40122780 2745 2745 2745 2745 0
586 20250401 101300 40122780 2745 2745 2745 2745 0
587 20250401 101200 40122780 2745 2745 2745 2745 1
588 20250401 101100 40120035 2730 2745 2745 2730 141
589 20250401 101000 39734115 2745 2745 2745 2745 0
590 20250401 100900 39734115 2745 2745 2745 2745 444
591 20250401 100800 38515335 2740 2735 2740 2735 134
592 20250401 100700 38148285 2720 2720 2720 2720 26
593 20250401 100600 38077565 2720 2720 2720 2720 73
594 20250401 100500 37879005 2720 2720 2720 2720 0
595 20250401 100400 37879005 2720 2720 2720 2720 73
596 20250401 100300 37680445 2735 2735 2735 2735 3
597 20250401 100200 37672240 2720 2740 2745 2720 209
598 20250401 100100 37100915 2740 2740 2740 2740 2
599 20250401 100000 37095435 2725 2725 2725 2725 168
600 20250401 095900 36637635 2725 2725 2725 2725 0
601 20250401 095800 36637635 2725 2730 2730 2725 73
602 20250401 095700 36438475 2730 2730 2730 2730 50
603 20250401 095600 36301975 2750 2750 2750 2730 96
604 20250401 095500 36039435 2750 2730 2750 2730 3
605 20250401 095400 36031205 2735 2735 2735 2735 421
606 20250401 095300 34879770 2735 2735 2735 2735 0
607 20250401 095200 34879770 2735 2750 2755 2735 511
608 20250401 095100 33473650 2745 2745 2745 2745 0
609 20250401 095000 33473650 2745 2745 2745 2745 100
610 20250401 094900 33199150 2755 2755 2755 2755 0
611 20250401 094800 33199150 2755 2755 2755 2735 92
612 20250401 094700 32947170 2735 2735 2735 2735 1
613 20250401 094600 32944435 2735 2735 2735 2735 74
614 20250401 094500 32742045 2740 2740 2740 2740 0
615 20250401 094400 32742045 2740 2760 2760 2740 479
616 20250401 094300 31429345 2760 2760 2760 2760 3
617 20250401 094200 31421065 2740 2745 2745 2740 74
618 20250401 094100 31218105 2760 2745 2760 2745 201
619 20250401 094000 30666345 2745 2745 2745 2745 74
620 20250401 093900 30463215 2745 2745 2745 2745 0
621 20250401 093800 30463215 2745 2745 2745 2745 74
622 20250401 093700 30260085 2770 2770 2770 2770 0
623 20250401 093600 30260085 2770 2770 2770 2770 0
624 20250401 093500 30260085 2770 2745 2770 2745 603
625 20250401 093400 28595650 2760 2760 2760 2760 0
626 20250401 093300 28595650 2760 2760 2760 2760 2
627 20250401 093200 28590130 2750 2750 2750 2750 469
628 20250401 093100 27300380 2760 2760 2760 2760 13
629 20250401 093000 27264500 2770 2770 2770 2770 0
630 20250401 092900 27264500 2770 2770 2770 2770 0
631 20250401 092800 27264500 2770 2770 2770 2770 1
632 20250401 092700 27261730 2750 2755 2755 2750 147
633 20250401 092600 26856980 2770 2770 2770 2770 56
634 20250401 092500 26701860 2770 2770 2770 2770 145
635 20250401 092400 26300210 2755 2755 2755 2750 102
636 20250401 092300 26019430 2755 2755 2755 2755 0
637 20250401 092200 26019430 2755 2760 2760 2755 147
638 20250401 092100 25614190 2765 2770 2770 2765 92
639 20250401 092000 25359555 2790 2790 2790 2790 0
640 20250401 091900 25359555 2790 2780 2790 2780 337
641 20250401 091800 24419680 2775 2775 2775 2775 31
642 20250401 091700 24333655 2780 2785 2785 2780 334
643 20250401 091600 23405070 2800 2800 2800 2800 0
644 20250401 091500 23405070 2800 2800 2800 2800 0
645 20250401 091400 23405070 2800 2790 2800 2790 3
646 20250401 091300 23396685 2785 2785 2785 2785 1
647 20250401 091200 23393900 2805 2805 2805 2805 0
648 20250401 091100 23393900 2805 2805 2810 2805 1118
649 20250401 091000 20257720 2800 2785 2800 2785 529
650 20250401 090900 18777155 2785 2750 2785 2750 1462
651 20250401 090800 14730820 2750 2750 2750 2750 0
652 20250401 090700 14730820 2750 2750 2750 2750 0
653 20250401 090600 14730820 2750 2750 2770 2700 2244
654 20250401 090500 8609595 2755 2755 2755 2755 0
655 20250401 090400 8609595 2755 2750 2755 2750 101
656 20250401 090300 8331840 2745 2745 2745 2745 20
657 20250401 090200 8276940 2740 2745 2745 2740 35
658 20250401 090100 8180925 2740 2735 2740 2735 1631
659 20250401 090000 3715530 2730 2730 2730 2730 1361

1
067730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9673922,0,27328829650,0.00
20250327,0,9673922,0,27522308090,0.00
20250326,0,9673922,0,28489700290,0.00
20250325,0,9673922,0,27909264970,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9673922 0 27328829650 0.00
3 20250327 0 9673922 0 27522308090 0.00
4 20250326 0 9673922 0 28489700290 0.00
5 20250325 0 9673922 0 27909264970 0.00