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

660
068100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,617463302,2880,2880,2880,2880,3928
20250401,195700,617463302,2880,2880,2880,2880,0
20250401,195600,617463302,2880,2880,2880,2880,0
20250401,195500,617463302,2880,2880,2880,2880,0
20250401,195400,617463302,2880,2880,2880,2880,0
20250401,195300,617463302,2880,2880,2880,2880,0
20250401,195200,617463302,2880,2880,2880,2880,0
20250401,195100,617463302,2880,2880,2880,2880,0
20250401,195000,617463302,2880,2880,2880,2880,0
20250401,194900,617463302,2880,2880,2880,2880,0
20250401,194800,617463302,2880,2880,2880,2880,0
20250401,194700,617463302,2880,2880,2880,2880,0
20250401,194600,617463302,2880,2880,2880,2880,0
20250401,194500,617463302,2880,2880,2880,2880,0
20250401,194400,617463302,2880,2880,2880,2880,0
20250401,194300,617463302,2880,2880,2880,2880,0
20250401,194200,617463302,2880,2880,2880,2880,0
20250401,194100,617463302,2880,2880,2880,2880,0
20250401,194000,617463302,2880,2880,2880,2880,0
20250401,193900,617463302,2880,2880,2880,2880,0
20250401,193800,617463302,2880,2880,2880,2880,0
20250401,193700,617463302,2880,2880,2880,2880,0
20250401,193600,617463302,2880,2880,2880,2880,0
20250401,193500,617463302,2880,2880,2880,2880,0
20250401,193400,617463302,2880,2880,2880,2880,0
20250401,193300,617463302,2880,2880,2880,2880,0
20250401,193200,617463302,2880,2880,2880,2880,0
20250401,193100,617463302,2880,2880,2880,2880,0
20250401,193000,617463302,2880,2880,2880,2880,0
20250401,192900,617463302,2880,2880,2880,2880,0
20250401,192800,617463302,2880,2880,2880,2880,3928
20250401,192700,617463302,2880,2880,2880,2880,0
20250401,192600,617463302,2880,2880,2880,2880,0
20250401,192500,617463302,2880,2880,2880,2880,0
20250401,192400,617463302,2880,2880,2880,2880,0
20250401,192300,617463302,2880,2880,2880,2880,0
20250401,192200,617463302,2880,2880,2880,2880,0
20250401,192100,617463302,2880,2880,2880,2880,0
20250401,192000,617463302,2880,2880,2880,2880,0
20250401,191900,617463302,2880,2880,2880,2880,0
20250401,191800,617463302,2880,2880,2880,2880,0
20250401,191700,617463302,2880,2880,2880,2880,0
20250401,191600,617463302,2880,2880,2880,2880,0
20250401,191500,617463302,2880,2880,2880,2880,0
20250401,191400,617463302,2880,2880,2880,2880,0
20250401,191300,617463302,2880,2880,2880,2880,0
20250401,191200,617463302,2880,2880,2880,2880,0
20250401,191100,617463302,2880,2880,2880,2880,0
20250401,191000,617463302,2880,2880,2880,2880,0
20250401,190900,617463302,2880,2880,2880,2880,0
20250401,190800,617463302,2880,2880,2880,2880,0
20250401,190700,617463302,2880,2880,2880,2880,0
20250401,190600,617463302,2880,2880,2880,2880,0
20250401,190500,617463302,2880,2880,2880,2880,0
20250401,190400,617463302,2880,2880,2880,2880,0
20250401,190300,617463302,2880,2880,2880,2880,0
20250401,190200,617463302,2880,2880,2880,2880,0
20250401,190100,617463302,2880,2880,2880,2880,0
20250401,190000,617463302,2880,2880,2880,2880,0
20250401,185900,617463302,2880,2880,2880,2880,0
20250401,185800,617463302,2880,2880,2880,2880,3928
20250401,185700,617463302,2880,2880,2880,2880,0
20250401,185600,617463302,2880,2880,2880,2880,0
20250401,185500,617463302,2880,2880,2880,2880,0
20250401,185400,617463302,2880,2880,2880,2880,0
20250401,185300,617463302,2880,2880,2880,2880,0
20250401,185200,617463302,2880,2880,2880,2880,0
20250401,185100,617463302,2880,2880,2880,2880,0
20250401,185000,617463302,2880,2880,2880,2880,0
20250401,184900,617463302,2880,2880,2880,2880,0
20250401,184800,617463302,2880,2880,2880,2880,0
20250401,184700,617463302,2880,2880,2880,2880,0
20250401,184600,617463302,2880,2880,2880,2880,0
20250401,184500,617463302,2880,2880,2880,2880,0
20250401,184400,617463302,2880,2880,2880,2880,0
20250401,184300,617463302,2880,2880,2880,2880,0
20250401,184200,617463302,2880,2880,2880,2880,0
20250401,184100,617463302,2880,2880,2880,2880,0
20250401,184000,617463302,2880,2880,2880,2880,0
20250401,183900,617463302,2880,2880,2880,2880,0
20250401,183800,617463302,2880,2880,2880,2880,0
20250401,183700,617463302,2880,2880,2880,2880,0
20250401,183600,617463302,2880,2880,2880,2880,0
20250401,183500,617463302,2880,2880,2880,2880,0
20250401,183400,617463302,2880,2880,2880,2880,0
20250401,183300,617463302,2880,2880,2880,2880,0
20250401,183200,617463302,2880,2880,2880,2880,0
20250401,183100,617463302,2880,2880,2880,2880,0
20250401,183000,617463302,2880,2880,2880,2880,0
20250401,182900,617463302,2880,2880,2880,2880,0
20250401,182800,617463302,2880,2880,2880,2880,3928
20250401,182700,617463302,2880,2880,2880,2880,0
20250401,182600,617463302,2880,2880,2880,2880,0
20250401,182500,617463302,2880,2880,2880,2880,0
20250401,182400,617463302,2880,2880,2880,2880,0
20250401,182300,617463302,2880,2880,2880,2880,0
20250401,182200,617463302,2880,2880,2880,2880,0
20250401,182100,617463302,2880,2880,2880,2880,0
20250401,182000,617463302,2880,2880,2880,2880,0
20250401,181900,617463302,2880,2880,2880,2880,0
20250401,181800,617463302,2880,2880,2880,2880,0
20250401,181700,617463302,2880,2880,2880,2880,0
20250401,181600,617463302,2880,2880,2880,2880,0
20250401,181500,617463302,2880,2880,2880,2880,0
20250401,181400,617463302,2880,2880,2880,2880,0
20250401,181300,617463302,2880,2880,2880,2880,0
20250401,181200,617463302,2880,2880,2880,2880,0
20250401,181100,617463302,2880,2880,2880,2880,0
20250401,181000,617463302,2880,2880,2880,2880,0
20250401,180900,617463302,2880,2880,2880,2880,0
20250401,180800,617463302,2880,2880,2880,2880,0
20250401,180700,617463302,2880,2880,2880,2880,0
20250401,180600,617463302,2880,2880,2880,2880,0
20250401,180500,617463302,2880,2880,2880,2880,0
20250401,180400,617463302,2880,2880,2880,2880,0
20250401,180300,617463302,2880,2880,2880,2880,0
20250401,180200,617463302,2880,2880,2880,2880,0
20250401,180100,617463302,2880,2880,2880,2880,0
20250401,180000,617463302,2880,2880,2880,2880,0
20250401,175900,617463302,2880,2880,2880,2880,0
20250401,175800,617463302,2880,2880,2880,2880,3928
20250401,175700,617463302,2880,2880,2880,2880,0
20250401,175600,617463302,2880,2880,2880,2880,0
20250401,175500,617463302,2880,2880,2880,2880,0
20250401,175400,617463302,2880,2880,2880,2880,0
20250401,175300,617463302,2880,2880,2880,2880,0
20250401,175200,617463302,2880,2880,2880,2880,0
20250401,175100,617463302,2880,2880,2880,2880,0
20250401,175000,617463302,2880,2880,2880,2880,0
20250401,174900,617463302,2880,2880,2880,2880,0
20250401,174800,617463302,2880,2880,2880,2880,0
20250401,174700,617463302,2880,2880,2880,2880,0
20250401,174600,617463302,2880,2880,2880,2880,0
20250401,174500,617463302,2880,2880,2880,2880,0
20250401,174400,617463302,2880,2880,2880,2880,0
20250401,174300,617463302,2880,2880,2880,2880,0
20250401,174200,617463302,2880,2880,2880,2880,0
20250401,174100,617463302,2880,2880,2880,2880,0
20250401,174000,617463302,2880,2880,2880,2880,0
20250401,173900,617463302,2880,2880,2880,2880,0
20250401,173800,617463302,2880,2880,2880,2880,0
20250401,173700,617463302,2880,2880,2880,2880,0
20250401,173600,617463302,2880,2880,2880,2880,0
20250401,173500,617463302,2880,2880,2880,2880,0
20250401,173400,617463302,2880,2880,2880,2880,0
20250401,173300,617463302,2880,2880,2880,2880,0
20250401,173200,617463302,2880,2880,2880,2880,0
20250401,173100,617463302,2880,2880,2880,2880,0
20250401,173000,617463302,2880,2880,2880,2880,0
20250401,172900,617463302,2880,2880,2880,2880,0
20250401,172800,617463302,2880,2880,2880,2880,3928
20250401,172700,617463302,2880,2880,2880,2880,0
20250401,172600,617463302,2880,2880,2880,2880,0
20250401,172500,617463302,2880,2880,2880,2880,0
20250401,172400,617463302,2880,2880,2880,2880,0
20250401,172300,617463302,2880,2880,2880,2880,0
20250401,172200,617463302,2880,2880,2880,2880,0
20250401,172100,617463302,2880,2880,2880,2880,0
20250401,172000,617463302,2880,2880,2880,2880,0
20250401,171900,617463302,2880,2880,2880,2880,0
20250401,171800,617463302,2880,2880,2880,2880,0
20250401,171700,617463302,2880,2880,2880,2880,0
20250401,171600,617463302,2880,2880,2880,2880,0
20250401,171500,617463302,2880,2880,2880,2880,0
20250401,171400,617463302,2880,2880,2880,2880,0
20250401,171300,617463302,2880,2880,2880,2880,0
20250401,171200,617463302,2880,2880,2880,2880,0
20250401,171100,617463302,2880,2880,2880,2880,0
20250401,171000,617463302,2880,2880,2880,2880,0
20250401,170900,617463302,2880,2880,2880,2880,0
20250401,170800,617463302,2880,2880,2880,2880,0
20250401,170700,617463302,2880,2880,2880,2880,0
20250401,170600,617463302,2880,2880,2880,2880,0
20250401,170500,617463302,2880,2880,2880,2880,0
20250401,170400,617463302,2880,2880,2880,2880,0
20250401,170300,617463302,2880,2880,2880,2880,0
20250401,170200,617463302,2880,2880,2880,2880,0
20250401,170100,617463302,2880,2880,2880,2880,0
20250401,170000,617463302,2880,2880,2880,2880,0
20250401,165900,617463302,2880,2880,2880,2880,0
20250401,165800,617463302,2880,2880,2880,2880,3928
20250401,165700,617463302,2880,2880,2880,2880,0
20250401,165600,617463302,2880,2880,2880,2880,0
20250401,165500,617463302,2880,2880,2880,2880,0
20250401,165400,617463302,2880,2880,2880,2880,0
20250401,165300,617463302,2880,2880,2880,2880,0
20250401,165200,617463302,2880,2880,2880,2880,0
20250401,165100,617463302,2880,2880,2880,2880,0
20250401,165000,617463302,2880,2880,2880,2880,0
20250401,164900,617463302,2880,2880,2880,2880,0
20250401,164800,617463302,2880,2880,2880,2880,0
20250401,164700,617463302,2880,2880,2880,2880,0
20250401,164600,617463302,2880,2880,2880,2880,0
20250401,164500,617463302,2880,2880,2880,2880,0
20250401,164400,617463302,2880,2880,2880,2880,0
20250401,164300,617463302,2880,2880,2880,2880,0
20250401,164200,617463302,2880,2880,2880,2880,0
20250401,164100,617463302,2880,2880,2880,2880,0
20250401,164000,617463302,2880,2880,2880,2880,0
20250401,163900,617463302,2880,2880,2880,2880,0
20250401,163800,617463302,2880,2880,2880,2880,0
20250401,163700,617463302,2880,2880,2880,2880,0
20250401,163600,617463302,2880,2880,2880,2880,0
20250401,163500,617463302,2880,2880,2880,2880,0
20250401,163400,617463302,2880,2880,2880,2880,0
20250401,163300,617463302,2880,2880,2880,2880,0
20250401,163200,617463302,2880,2880,2880,2880,0
20250401,163100,617463302,2880,2880,2880,2880,0
20250401,163000,617463302,2880,2880,2880,2880,0
20250401,162900,617463302,2880,2880,2880,2880,0
20250401,162800,617463302,2880,2880,2880,2880,3928
20250401,162700,617463302,2880,2880,2880,2880,0
20250401,162600,617463302,2880,2880,2880,2880,0
20250401,162500,617463302,2880,2880,2880,2880,0
20250401,162400,617463302,2880,2880,2880,2880,0
20250401,162300,617463302,2880,2880,2880,2880,0
20250401,162200,617463302,2880,2880,2880,2880,0
20250401,162100,617463302,2880,2880,2880,2880,0
20250401,162000,617463302,2880,2880,2880,2880,0
20250401,161900,617463302,2880,2880,2880,2880,0
20250401,161800,617463302,2880,2880,2880,2880,0
20250401,161700,617463302,2880,2880,2880,2880,0
20250401,161600,617463302,2880,2880,2880,2880,0
20250401,161500,617463302,2880,2880,2880,2880,0
20250401,161400,617463302,2880,2880,2880,2880,0
20250401,161300,617463302,2880,2880,2880,2880,0
20250401,161200,617463302,2880,2880,2880,2880,0
20250401,161100,617463302,2880,2880,2880,2880,0
20250401,161000,617463302,2880,2880,2880,2880,0
20250401,160900,617463302,2880,2880,2880,2880,0
20250401,160800,617463302,2880,2880,2880,2880,0
20250401,160700,617463302,2880,2880,2880,2880,0
20250401,160600,617463302,2880,2880,2880,2880,0
20250401,160500,617463302,2880,2880,2880,2880,0
20250401,160400,617463302,2880,2880,2880,2880,0
20250401,160300,617463302,2880,2880,2880,2880,0
20250401,160200,617463302,2880,2880,2880,2880,0
20250401,160100,617463302,2880,2880,2880,2880,0
20250401,160000,617463302,2880,2880,2880,2880,0
20250401,155900,617463302,2880,2880,2880,2880,0
20250401,155800,617463302,2880,2880,2880,2880,3928
20250401,155700,617463302,2880,2880,2880,2880,0
20250401,155600,617463302,2880,2880,2880,2880,0
20250401,155500,617463302,2880,2880,2880,2880,0
20250401,155400,617463302,2880,2880,2880,2880,0
20250401,155300,617463302,2880,2880,2880,2880,0
20250401,155200,617463302,2880,2880,2880,2880,0
20250401,155100,617463302,2880,2880,2880,2880,0
20250401,155000,617463302,2880,2880,2880,2880,0
20250401,154900,617463302,2880,2880,2880,2880,0
20250401,154800,617463302,2880,2880,2880,2880,0
20250401,154700,617463302,2880,2880,2880,2880,0
20250401,154600,617463302,2880,2880,2880,2880,0
20250401,154500,617463302,2880,2880,2880,2880,0
20250401,154400,617463302,2880,2880,2880,2880,0
20250401,154300,617463302,2880,2880,2880,2880,0
20250401,154200,617463302,2880,2880,2880,2880,0
20250401,154100,617463302,2880,2880,2880,2880,0
20250401,154000,617463302,2880,2880,2880,2880,0
20250401,153900,617463302,2880,2880,2880,2880,0
20250401,153800,617463302,2880,2880,2880,2880,0
20250401,153700,617463302,2880,2880,2880,2880,0
20250401,153600,617463302,2880,2880,2880,2880,0
20250401,153500,617463302,2880,2880,2880,2880,0
20250401,153400,617463302,2880,2880,2880,2880,0
20250401,153300,617463302,2880,2880,2880,2880,0
20250401,153200,617463302,2880,2880,2880,2880,0
20250401,153100,617463302,2880,2880,2880,2880,0
20250401,153000,617463302,2880,2880,2880,2880,3928
20250401,152900,606150662,2920,2920,2920,2920,0
20250401,152800,606150662,2920,2920,2920,2920,0
20250401,152700,606150662,2920,2920,2920,2920,0
20250401,152600,606150662,2920,2920,2920,2920,0
20250401,152500,606150662,2920,2920,2920,2920,0
20250401,152400,606150662,2920,2920,2920,2920,0
20250401,152300,606150662,2920,2920,2920,2920,0
20250401,152200,606150662,2920,2920,2920,2920,0
20250401,152100,606150662,2920,2920,2920,2920,0
20250401,152000,606150662,2920,2920,2920,2920,0
20250401,151900,606150662,2920,2915,2920,2905,254
20250401,151800,605410532,2915,2920,2920,2915,19
20250401,151700,605355117,2920,2920,2920,2920,3
20250401,151600,605346357,2910,2920,2920,2910,14
20250401,151500,605305597,2920,2920,2920,2915,20
20250401,151400,605247267,2920,2915,2920,2915,2
20250401,151300,605241432,2920,2920,2920,2920,79
20250401,151200,605010752,2920,2925,2925,2920,3
20250401,151100,605001982,2925,2925,2925,2925,4
20250401,151000,604990282,2925,2925,2925,2925,2
20250401,150900,604984432,2930,2930,2930,2930,0
20250401,150800,604984432,2930,2930,2930,2930,9
20250401,150700,604958062,2905,2905,2905,2905,100
20250401,150600,604667562,2930,2930,2930,2930,3
20250401,150500,604658772,2930,2915,2930,2915,497
20250401,150400,603207232,2920,2920,2920,2920,15
20250401,150300,603163432,2920,2920,2920,2905,14
20250401,150200,603122702,2920,2920,2920,2920,3
20250401,150100,603113942,2920,2925,2925,2920,108
20250401,150000,602798057,2925,2925,2925,2925,0
20250401,145900,602798057,2925,2905,2925,2905,23
20250401,145800,602731082,2925,2910,2925,2910,954
20250401,145700,599945657,2910,2905,2910,2905,62
20250401,145600,599765537,2910,2910,2910,2905,19
20250401,145500,599710317,2910,2925,2925,2910,1724
20250401,145400,594693462,2925,2925,2925,2925,61
20250401,145300,594515037,2925,2925,2925,2925,54
20250401,145200,594357087,2925,2925,2925,2925,12
20250401,145100,594321987,2930,2925,2930,2925,521
20250401,145000,592795752,2905,2930,2930,2905,1340
20250401,144900,588900967,2930,2930,2930,2930,0
20250401,144800,588900967,2930,2930,2930,2930,11
20250401,144700,588868737,2930,2930,2930,2930,0
20250401,144600,588868737,2930,2930,2930,2930,41
20250401,144500,588748607,2930,2930,2930,2930,2
20250401,144400,588742747,2930,2930,2930,2930,536
20250401,144300,587172267,2930,2930,2930,2930,2
20250401,144200,587166407,2930,2930,2930,2930,1
20250401,144100,587163477,2930,2930,2935,2930,451
20250401,144000,585841087,2930,2930,2930,2930,3
20250401,143900,585832297,2935,2935,2935,2935,11
20250401,143800,585800012,2935,2935,2935,2935,34
20250401,143700,585700222,2935,2925,2935,2925,510
20250401,143600,584207317,2925,2925,2925,2925,0
20250401,143500,584207317,2925,2925,2925,2925,21
20250401,143400,584145892,2925,2925,2925,2925,2
20250401,143300,584140042,2925,2920,2925,2920,22
20250401,143200,584075697,2920,2920,2920,2920,0
20250401,143100,584075697,2920,2920,2920,2920,2
20250401,143000,584069857,2925,2920,2925,2915,498
20250401,142900,582614312,2920,2920,2920,2900,34
20250401,142800,582515632,2920,2920,2920,2920,0
20250401,142700,582515632,2920,2920,2920,2920,32
20250401,142600,582422192,2920,2920,2920,2920,41
20250401,142500,582302472,2900,2930,2930,2900,245
20250401,142400,581588487,2930,2930,2930,2930,434
20250401,142300,580316867,2935,2920,2935,2920,498
20250401,142200,578862007,2920,2920,2920,2920,3
20250401,142100,578853247,2925,2925,2925,2925,3
20250401,142000,578844472,2900,2915,2915,2900,382
20250401,141900,577734152,2920,2930,2930,2920,21
20250401,141800,577672822,2920,2920,2930,2920,97
20250401,141700,577389562,2925,2935,2935,2925,50
20250401,141600,577243172,2925,2925,2935,2925,537
20250401,141500,575668327,2925,2925,2925,2915,5
20250401,141400,575653722,2925,2925,2925,2925,5
20250401,141300,575639097,2925,2925,2925,2925,33
20250401,141200,575542572,2935,2935,2935,2935,9
20250401,141100,575516157,2935,2935,2935,2935,0
20250401,141000,575516157,2935,2935,2935,2935,2
20250401,140900,575510287,2940,2930,2940,2930,892
20250401,140800,572888852,2915,2915,2935,2915,32
20250401,140700,572795407,2940,2925,2940,2925,477
20250401,140600,571395817,2930,2930,2930,2930,0
20250401,140500,571395817,2930,2930,2930,2930,0
20250401,140400,571395817,2930,2930,2930,2930,0
20250401,140300,571395817,2930,2930,2930,2930,0
20250401,140200,571395817,2930,2905,2930,2905,491
20250401,140100,569963637,2905,2905,2905,2905,40
20250401,140000,569847437,2920,2920,2920,2920,0
20250401,135900,569847437,2920,2920,2920,2920,0
20250401,135800,569847437,2920,2925,2925,2920,88
20250401,135700,569590272,2922,2922,2922,2922,0
20250401,135600,569590272,2922,2922,2922,2922,80
20250401,135500,569356512,2922,2925,2925,2922,10
20250401,135400,569327289,2922,2922,2925,2922,196
20250401,135300,568754574,2922,2922,2922,2922,420
20250401,135200,567527334,2925,2925,2925,2925,138
20250401,135100,567123684,2925,2930,2930,2915,46
20250401,135000,566989199,2935,2910,2935,2910,530
20250401,134900,565442314,2910,2900,2910,2900,497
20250401,134800,563999174,2900,2900,2900,2900,0
20250401,134700,563999174,2900,2900,2900,2890,2177
20250401,134600,557707464,2890,2900,2900,2890,65
20250401,134500,557519584,2900,2900,2900,2900,30
20250401,134400,557432584,2900,2900,2900,2900,0
20250401,134300,557432584,2900,2900,2900,2900,70
20250401,134200,557229584,2900,2900,2900,2900,0
20250401,134100,557229584,2900,2900,2900,2900,0
20250401,134000,557229584,2900,2905,2905,2900,213
20250401,133900,556611819,2905,2900,2905,2900,126
20250401,133800,556245809,2890,2890,2890,2890,8
20250401,133700,556222689,2890,2890,2890,2890,619
20250401,133600,554433779,2890,2890,2890,2890,0
20250401,133500,554433779,2890,2890,2890,2890,0
20250401,133400,554433779,2890,2890,2890,2890,170
20250401,133300,553942479,2890,2890,2890,2890,618
20250401,133200,552156459,2880,2880,2880,2880,0
20250401,133100,552156459,2880,2885,2885,2880,328
20250401,133000,551211564,2885,2885,2885,2885,4
20250401,132900,551200024,2885,2885,2885,2885,0
20250401,132800,551200024,2885,2885,2885,2885,5
20250401,132700,551185599,2885,2885,2885,2885,0
20250401,132600,551185599,2885,2885,2885,2885,0
20250401,132500,551185599,2885,2885,2885,2885,0
20250401,132400,551185599,2885,2885,2885,2885,18
20250401,132300,551133669,2890,2890,2890,2890,1
20250401,132200,551130779,2885,2890,2890,2885,183
20250401,132100,550602819,2890,2890,2890,2890,0
20250401,132000,550602819,2890,2890,2890,2890,10
20250401,131900,550573919,2890,2890,2890,2890,0
20250401,131800,550573919,2890,2890,2890,2890,0
20250401,131700,550573919,2890,2890,2890,2890,64
20250401,131600,550388959,2890,2890,2890,2890,448
20250401,131500,549094239,2890,2890,2890,2890,0
20250401,131400,549094239,2890,2890,2890,2890,1642
20250401,131300,544348859,2890,2890,2890,2890,0
20250401,131200,544348859,2890,2885,2890,2885,173
20250401,131100,543849274,2890,2890,2890,2890,0
20250401,131000,543849274,2890,2890,2890,2890,50
20250401,130900,543704774,2890,2890,2890,2890,173
20250401,130800,543204804,2890,2890,2890,2890,56
20250401,130700,543042964,2890,2890,2890,2890,0
20250401,130600,543042964,2890,2890,2890,2890,500
20250401,130500,541597964,2880,2880,2880,2880,0
20250401,130400,541597964,2880,2890,2890,2880,175
20250401,130300,541092744,2890,2880,2890,2880,370
20250401,130200,540023584,2890,2890,2890,2880,1018
20250401,130100,537091389,2890,2890,2890,2890,10
20250401,130000,537062489,2880,2880,2880,2880,0
20250401,125900,537062489,2880,2885,2890,2880,585
20250401,125800,535373029,2885,2885,2885,2885,0
20250401,125700,535373029,2885,2885,2885,2885,0
20250401,125600,535373029,2885,2885,2885,2885,0
20250401,125500,535373029,2885,2885,2885,2885,0
20250401,125400,535373029,2885,2885,2885,2885,0
20250401,125300,535373029,2885,2885,2885,2885,77
20250401,125200,535150884,2885,2885,2885,2885,0
20250401,125100,535150884,2885,2885,2885,2885,22
20250401,125000,535087414,2885,2885,2885,2885,52
20250401,124900,534937394,2885,2885,2885,2885,72
20250401,124800,534729674,2890,2890,2890,2890,0
20250401,124700,534729674,2890,2890,2890,2890,0
20250401,124600,534729674,2890,2890,2890,2890,0
20250401,124500,534729674,2890,2890,2890,2890,0
20250401,124400,534729674,2890,2890,2890,2890,67
20250401,124300,534536044,2890,2890,2890,2890,1
20250401,124200,534533154,2880,2880,2890,2880,446
20250401,124100,533245794,2880,2880,2880,2880,120
20250401,124000,532900194,2880,2880,2880,2880,9
20250401,123900,532874274,2885,2885,2885,2885,0
20250401,123800,532874274,2885,2885,2885,2885,36
20250401,123700,532770414,2885,2890,2890,2885,361
20250401,123600,531728879,2890,2890,2890,2890,0
20250401,123500,531728879,2890,2885,2890,2885,14
20250401,123400,531688484,2890,2890,2890,2890,0
20250401,123300,531688484,2890,2885,2890,2885,98
20250401,123200,531405604,2890,2890,2890,2890,200
20250401,123100,530827604,2890,2890,2890,2890,121
20250401,123000,530477914,2890,2890,2890,2890,1
20250401,122900,530475024,2885,2885,2885,2885,57
20250401,122800,530310579,2885,2880,2885,2880,59
20250401,122700,530140389,2880,2875,2880,2870,372
20250401,122600,529072139,2875,2875,2875,2875,93
20250401,122500,528804764,2875,2885,2890,2875,485
20250401,122400,527404524,2885,2885,2885,2885,0
20250401,122300,527404524,2885,2890,2890,2880,401
20250401,122200,526246169,2880,2885,2885,2880,32
20250401,122100,526153859,2890,2890,2890,2890,1
20250401,122000,526150969,2890,2890,2890,2890,2020
20250401,121900,520313169,2890,2890,2890,2890,3
20250401,121800,520304499,2890,2890,2890,2890,1
20250401,121700,520301609,2885,2885,2885,2885,20
20250401,121600,520243909,2890,2890,2890,2890,0
20250401,121500,520243909,2890,2890,2890,2890,60
20250401,121400,520070509,2890,2890,2890,2890,0
20250401,121300,520070509,2890,2890,2890,2890,0
20250401,121200,520070509,2890,2890,2890,2890,2
20250401,121100,520064729,2890,2890,2890,2890,0
20250401,121000,520064729,2890,2890,2890,2890,0
20250401,120900,520064729,2890,2890,2890,2890,1
20250401,120800,520061839,2890,2890,2890,2890,444
20250401,120700,518778679,2890,2890,2890,2890,0
20250401,120600,518778679,2890,2890,2890,2890,0
20250401,120500,518778679,2890,2890,2890,2890,6
20250401,120400,518761339,2890,2890,2890,2890,0
20250401,120300,518761339,2890,2890,2890,2890,0
20250401,120200,518761339,2890,2890,2890,2890,55
20250401,120100,518602389,2890,2890,2890,2890,0
20250401,120000,518602389,2890,2890,2890,2890,0
20250401,115900,518602389,2890,2890,2890,2890,1218
20250401,115800,515082369,2890,2890,2890,2880,4
20250401,115700,515070824,2890,2890,2890,2890,0
20250401,115600,515070824,2890,2890,2890,2890,1
20250401,115500,515067934,2885,2890,2890,2885,142
20250401,115400,514658259,2885,2890,2890,2885,1091
20250401,115300,511508124,2900,2890,2900,2890,12
20250401,115200,511473434,2900,2895,2900,2895,212
20250401,115100,510859424,2900,2890,2900,2890,440
20250401,115000,509583479,2900,2900,2900,2900,7
20250401,114900,509563179,2905,2905,2905,2905,0
20250401,114800,509563179,2905,2905,2905,2905,0
20250401,114700,509563179,2905,2905,2905,2905,291
20250401,114600,508717824,2905,2905,2905,2905,0
20250401,114500,508717824,2905,2905,2905,2905,1
20250401,114400,508714919,2890,2890,2890,2890,500
20250401,114300,507269919,2890,2890,2890,2890,6
20250401,114200,507252579,2910,2910,2910,2910,1
20250401,114100,507249669,2890,2900,2910,2890,27
20250401,114000,507171319,2910,2910,2910,2910,0
20250401,113900,507171319,2910,2910,2910,2910,1
20250401,113800,507168409,2910,2890,2910,2890,2
20250401,113700,507162609,2890,2900,2900,2890,334
20250401,113600,506194289,2900,2905,2905,2900,1700
20250401,113500,501264279,2910,2910,2910,2910,0
20250401,113400,501264279,2910,2910,2910,2910,453
20250401,113300,499946049,2915,2915,2915,2915,0
20250401,113200,499946049,2915,2925,2925,2915,241
20250401,113100,499242854,2925,2925,2925,2925,1
20250401,113000,499239929,2915,2915,2915,2915,551
20250401,112900,497633764,2915,2915,2915,2915,172
20250401,112800,497132384,2915,2905,2915,2900,2715
20250401,112700,489250404,2915,2915,2915,2915,1
20250401,112600,489247489,2900,2915,2915,2900,1926
20250401,112500,483651364,2920,2925,2925,2920,20629
20250401,112400,423311634,2925,2925,2925,2925,1208
20250401,112300,419778234,2920,2920,2920,2920,97
20250401,112200,419494994,2920,2920,2920,2920,225
20250401,112100,418837994,2925,2925,2925,2925,51
20250401,112000,418688819,2920,2905,2920,2905,2484
20250401,111900,411452359,2885,2890,2895,2885,1461
20250401,111800,407224899,2880,2880,2880,2880,0
20250401,111700,407224899,2880,2885,2890,2880,885
20250401,111600,404672649,2880,2880,2880,2880,0
20250401,111500,404672649,2880,2880,2880,2880,0
20250401,111400,404672649,2880,2885,2885,2880,114
20250401,111300,404344319,2885,2885,2885,2885,0
20250401,111200,404344319,2885,2885,2885,2885,0
20250401,111100,404344319,2885,2885,2885,2885,0
20250401,111000,404344319,2885,2885,2885,2885,0
20250401,110900,404344319,2885,2885,2885,2885,0
20250401,110800,404344319,2885,2885,2885,2885,50
20250401,110700,404200069,2885,2880,2885,2880,2364
20250401,110600,397389069,2895,2895,2895,2895,0
20250401,110500,397389069,2895,2895,2895,2895,0
20250401,110400,397389069,2895,2895,2895,2895,0
20250401,110300,397389069,2895,2890,2895,2890,130
20250401,110200,397013234,2885,2870,2885,2870,2335
20250401,110100,390300679,2875,2875,2875,2875,0
20250401,110000,390300679,2875,2875,2885,2875,451
20250401,105900,389002019,2855,2855,2855,2855,800
20250401,105800,386718019,2855,2855,2855,2855,2091
20250401,105700,380748214,2855,2860,2860,2850,1500
20250401,105600,376463669,2855,2855,2855,2855,0
20250401,105500,376463669,2855,2875,2875,2855,942
20250401,105400,373769494,2880,2880,2880,2880,14
20250401,105300,373729174,2870,2870,2870,2870,0
20250401,105200,373729174,2870,2870,2870,2870,0
20250401,105100,373729174,2870,2870,2870,2870,0
20250401,105000,373729174,2870,2875,2875,2870,30
20250401,104900,373642974,2875,2875,2875,2875,179
20250401,104800,373128349,2875,2875,2875,2875,0
20250401,104700,373128349,2875,2875,2875,2875,0
20250401,104600,373128349,2875,2875,2875,2875,4
20250401,104500,373116849,2875,2890,2890,2875,341
20250401,104400,372136309,2895,2895,2895,2895,0
20250401,104300,372136309,2895,2865,2895,2865,480
20250401,104200,370756394,2860,2860,2860,2860,36
20250401,104100,370653434,2860,2860,2860,2860,62
20250401,104000,370476114,2860,2860,2860,2860,1
20250401,103900,370473254,2865,2865,2865,2865,0
20250401,103800,370473254,2865,2865,2865,2865,0
20250401,103700,370473254,2865,2865,2865,2865,0
20250401,103600,370473254,2865,2865,2865,2865,110
20250401,103500,370158104,2865,2870,2870,2865,137
20250401,103400,369764924,2870,2870,2870,2870,540
20250401,103300,368215124,2870,2870,2870,2870,0
20250401,103200,368215124,2870,2870,2870,2870,5
20250401,103100,368200774,2865,2865,2865,2865,0
20250401,103000,368200774,2865,2865,2865,2865,200
20250401,102900,367627774,2865,2865,2865,2865,0
20250401,102800,367627774,2865,2865,2865,2865,0
20250401,102700,367627774,2865,2865,2865,2865,0
20250401,102600,367627774,2865,2875,2895,2865,436
20250401,102500,366367719,2880,2880,2880,2880,0
20250401,102400,366367719,2880,2875,2880,2875,202
20250401,102300,365785989,2875,2875,2875,2875,5
20250401,102200,365771614,2875,2875,2875,2875,451
20250401,102100,364474989,2875,2875,2875,2875,0
20250401,102000,364474989,2875,2870,2875,2870,12
20250401,101900,364440499,2875,2875,2875,2875,10
20250401,101800,364411749,2875,2875,2875,2875,6
20250401,101700,364394499,2875,2875,2875,2875,441
20250401,101600,363126624,2875,2875,2875,2875,44
20250401,101500,363000124,2880,2880,2880,2880,0
20250401,101400,363000124,2880,2885,2885,2880,8
20250401,101300,362977054,2875,2875,2875,2875,0
20250401,101200,362977054,2875,2875,2880,2875,79
20250401,101100,362749875,2875,2875,2875,2875,1
20250401,101000,362747000,2875,2875,2875,2875,0
20250401,100900,362747000,2875,2870,2875,2870,525
20250401,100800,361238860,2870,2870,2870,2870,1
20250401,100700,361235990,2855,2855,2855,2855,0
20250401,100600,361235990,2855,2855,2855,2855,0
20250401,100500,361235990,2855,2860,2860,2855,135
20250401,100400,360849895,2860,2860,2860,2860,0
20250401,100300,360849895,2860,2860,2860,2860,0
20250401,100200,360849895,2860,2860,2860,2860,265
20250401,100100,360091995,2860,2880,2880,2860,2240
20250401,100000,353685465,2865,2865,2865,2865,0
20250401,095900,353685465,2865,2865,2865,2865,1
20250401,095800,353682600,2860,2865,2865,2860,120
20250401,095700,353339325,2860,2860,2860,2860,0
20250401,095600,353339325,2860,2860,2865,2860,508
20250401,095500,351886345,2865,2885,2885,2865,2212
20250401,095400,345528185,2885,2885,2885,2885,150
20250401,095300,345095435,2865,2885,2885,2865,1838
20250401,095200,339820710,2885,2915,2925,2885,481
20250401,095100,338418505,2885,2885,2885,2885,1
20250401,095000,338415620,2885,2905,2910,2885,1155
20250401,094900,335062430,2880,2905,2905,2880,21
20250401,094800,335001925,2905,2905,2905,2900,34
20250401,094700,334903285,2875,2875,2875,2875,800
20250401,094600,332603285,2875,2875,2875,2875,4
20250401,094500,332591785,2880,2900,2920,2880,817
20250401,094400,330229555,2905,2890,2905,2885,1258
20250401,094300,326599120,2910,2905,2910,2905,321
20250401,094200,325665040,2885,2890,2905,2885,630
20250401,094100,323844450,2915,2915,2915,2915,0
20250401,094000,323844450,2915,2915,2915,2885,950
20250401,093900,321083820,2920,2915,2920,2895,303
20250401,093800,320206570,2915,2885,2915,2885,720
20250401,093700,318121940,2885,2885,2885,2885,287
20250401,093600,317293945,2885,2890,2890,2885,427
20250401,093500,316061430,2885,2890,2910,2885,547
20250401,093400,314477395,2890,2890,2890,2890,51
20250401,093300,314330005,2890,2880,2890,2880,114
20250401,093200,314001535,2880,2895,2895,2875,123
20250401,093100,313647360,2870,2895,2895,2870,1326
20250401,093000,309828730,2895,2890,2895,2890,987
20250401,092900,306972315,2890,2905,2905,2890,5373
20250401,092800,291411505,2910,2910,2910,2910,181
20250401,092700,290884795,2915,2915,2915,2915,10
20250401,092600,290855645,2915,2910,2915,2900,1464
20250401,092500,286600420,2910,2925,2925,2910,21
20250401,092400,286539295,2905,2905,2905,2905,53
20250401,092300,286385330,2905,2915,2915,2905,5371
20250401,092200,270766400,2920,2925,2925,2920,475
20250401,092100,269379150,2925,2930,2930,2925,245
20250401,092000,268662195,2920,2920,2930,2920,163
20250401,091900,268185735,2930,2930,2930,2930,163
20250401,091800,267708145,2920,2920,2920,2915,170
20250401,091700,267212045,2915,2930,2930,2915,999
20250401,091600,264285875,2910,2920,2920,2910,1220
20250401,091500,260730460,2910,2930,2930,2910,1903
20250401,091400,255185535,2930,2945,2955,2930,5525
20250401,091300,238987580,2960,2950,2960,2950,121
20250401,091200,238630290,2940,2945,2950,2925,1290
20250401,091100,234848015,2945,2945,2955,2920,8927
20250401,091000,208664240,2930,2940,2945,2930,1771
20250401,090900,203465510,2925,2935,2945,2915,4002
20250401,090800,191743930,2935,2920,2935,2920,116
20250401,090700,191405045,2920,2945,2945,2915,2274
20250401,090600,184758680,2945,2925,2945,2910,2324
20250401,090500,177966995,2930,2940,2940,2925,5227
20250401,090400,162645775,2945,2940,2985,2940,9153
20250401,090300,135545285,2940,2960,2965,2935,5417
20250401,090200,119586420,2955,2870,2970,2870,12793
20250401,090100,82083685,2890,2860,2900,2850,12506
20250401,090000,46159085,2860,2780,2860,2770,16466
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 617463302 2880 2880 2880 2880 3928
3 20250401 195700 617463302 2880 2880 2880 2880 0
4 20250401 195600 617463302 2880 2880 2880 2880 0
5 20250401 195500 617463302 2880 2880 2880 2880 0
6 20250401 195400 617463302 2880 2880 2880 2880 0
7 20250401 195300 617463302 2880 2880 2880 2880 0
8 20250401 195200 617463302 2880 2880 2880 2880 0
9 20250401 195100 617463302 2880 2880 2880 2880 0
10 20250401 195000 617463302 2880 2880 2880 2880 0
11 20250401 194900 617463302 2880 2880 2880 2880 0
12 20250401 194800 617463302 2880 2880 2880 2880 0
13 20250401 194700 617463302 2880 2880 2880 2880 0
14 20250401 194600 617463302 2880 2880 2880 2880 0
15 20250401 194500 617463302 2880 2880 2880 2880 0
16 20250401 194400 617463302 2880 2880 2880 2880 0
17 20250401 194300 617463302 2880 2880 2880 2880 0
18 20250401 194200 617463302 2880 2880 2880 2880 0
19 20250401 194100 617463302 2880 2880 2880 2880 0
20 20250401 194000 617463302 2880 2880 2880 2880 0
21 20250401 193900 617463302 2880 2880 2880 2880 0
22 20250401 193800 617463302 2880 2880 2880 2880 0
23 20250401 193700 617463302 2880 2880 2880 2880 0
24 20250401 193600 617463302 2880 2880 2880 2880 0
25 20250401 193500 617463302 2880 2880 2880 2880 0
26 20250401 193400 617463302 2880 2880 2880 2880 0
27 20250401 193300 617463302 2880 2880 2880 2880 0
28 20250401 193200 617463302 2880 2880 2880 2880 0
29 20250401 193100 617463302 2880 2880 2880 2880 0
30 20250401 193000 617463302 2880 2880 2880 2880 0
31 20250401 192900 617463302 2880 2880 2880 2880 0
32 20250401 192800 617463302 2880 2880 2880 2880 3928
33 20250401 192700 617463302 2880 2880 2880 2880 0
34 20250401 192600 617463302 2880 2880 2880 2880 0
35 20250401 192500 617463302 2880 2880 2880 2880 0
36 20250401 192400 617463302 2880 2880 2880 2880 0
37 20250401 192300 617463302 2880 2880 2880 2880 0
38 20250401 192200 617463302 2880 2880 2880 2880 0
39 20250401 192100 617463302 2880 2880 2880 2880 0
40 20250401 192000 617463302 2880 2880 2880 2880 0
41 20250401 191900 617463302 2880 2880 2880 2880 0
42 20250401 191800 617463302 2880 2880 2880 2880 0
43 20250401 191700 617463302 2880 2880 2880 2880 0
44 20250401 191600 617463302 2880 2880 2880 2880 0
45 20250401 191500 617463302 2880 2880 2880 2880 0
46 20250401 191400 617463302 2880 2880 2880 2880 0
47 20250401 191300 617463302 2880 2880 2880 2880 0
48 20250401 191200 617463302 2880 2880 2880 2880 0
49 20250401 191100 617463302 2880 2880 2880 2880 0
50 20250401 191000 617463302 2880 2880 2880 2880 0
51 20250401 190900 617463302 2880 2880 2880 2880 0
52 20250401 190800 617463302 2880 2880 2880 2880 0
53 20250401 190700 617463302 2880 2880 2880 2880 0
54 20250401 190600 617463302 2880 2880 2880 2880 0
55 20250401 190500 617463302 2880 2880 2880 2880 0
56 20250401 190400 617463302 2880 2880 2880 2880 0
57 20250401 190300 617463302 2880 2880 2880 2880 0
58 20250401 190200 617463302 2880 2880 2880 2880 0
59 20250401 190100 617463302 2880 2880 2880 2880 0
60 20250401 190000 617463302 2880 2880 2880 2880 0
61 20250401 185900 617463302 2880 2880 2880 2880 0
62 20250401 185800 617463302 2880 2880 2880 2880 3928
63 20250401 185700 617463302 2880 2880 2880 2880 0
64 20250401 185600 617463302 2880 2880 2880 2880 0
65 20250401 185500 617463302 2880 2880 2880 2880 0
66 20250401 185400 617463302 2880 2880 2880 2880 0
67 20250401 185300 617463302 2880 2880 2880 2880 0
68 20250401 185200 617463302 2880 2880 2880 2880 0
69 20250401 185100 617463302 2880 2880 2880 2880 0
70 20250401 185000 617463302 2880 2880 2880 2880 0
71 20250401 184900 617463302 2880 2880 2880 2880 0
72 20250401 184800 617463302 2880 2880 2880 2880 0
73 20250401 184700 617463302 2880 2880 2880 2880 0
74 20250401 184600 617463302 2880 2880 2880 2880 0
75 20250401 184500 617463302 2880 2880 2880 2880 0
76 20250401 184400 617463302 2880 2880 2880 2880 0
77 20250401 184300 617463302 2880 2880 2880 2880 0
78 20250401 184200 617463302 2880 2880 2880 2880 0
79 20250401 184100 617463302 2880 2880 2880 2880 0
80 20250401 184000 617463302 2880 2880 2880 2880 0
81 20250401 183900 617463302 2880 2880 2880 2880 0
82 20250401 183800 617463302 2880 2880 2880 2880 0
83 20250401 183700 617463302 2880 2880 2880 2880 0
84 20250401 183600 617463302 2880 2880 2880 2880 0
85 20250401 183500 617463302 2880 2880 2880 2880 0
86 20250401 183400 617463302 2880 2880 2880 2880 0
87 20250401 183300 617463302 2880 2880 2880 2880 0
88 20250401 183200 617463302 2880 2880 2880 2880 0
89 20250401 183100 617463302 2880 2880 2880 2880 0
90 20250401 183000 617463302 2880 2880 2880 2880 0
91 20250401 182900 617463302 2880 2880 2880 2880 0
92 20250401 182800 617463302 2880 2880 2880 2880 3928
93 20250401 182700 617463302 2880 2880 2880 2880 0
94 20250401 182600 617463302 2880 2880 2880 2880 0
95 20250401 182500 617463302 2880 2880 2880 2880 0
96 20250401 182400 617463302 2880 2880 2880 2880 0
97 20250401 182300 617463302 2880 2880 2880 2880 0
98 20250401 182200 617463302 2880 2880 2880 2880 0
99 20250401 182100 617463302 2880 2880 2880 2880 0
100 20250401 182000 617463302 2880 2880 2880 2880 0
101 20250401 181900 617463302 2880 2880 2880 2880 0
102 20250401 181800 617463302 2880 2880 2880 2880 0
103 20250401 181700 617463302 2880 2880 2880 2880 0
104 20250401 181600 617463302 2880 2880 2880 2880 0
105 20250401 181500 617463302 2880 2880 2880 2880 0
106 20250401 181400 617463302 2880 2880 2880 2880 0
107 20250401 181300 617463302 2880 2880 2880 2880 0
108 20250401 181200 617463302 2880 2880 2880 2880 0
109 20250401 181100 617463302 2880 2880 2880 2880 0
110 20250401 181000 617463302 2880 2880 2880 2880 0
111 20250401 180900 617463302 2880 2880 2880 2880 0
112 20250401 180800 617463302 2880 2880 2880 2880 0
113 20250401 180700 617463302 2880 2880 2880 2880 0
114 20250401 180600 617463302 2880 2880 2880 2880 0
115 20250401 180500 617463302 2880 2880 2880 2880 0
116 20250401 180400 617463302 2880 2880 2880 2880 0
117 20250401 180300 617463302 2880 2880 2880 2880 0
118 20250401 180200 617463302 2880 2880 2880 2880 0
119 20250401 180100 617463302 2880 2880 2880 2880 0
120 20250401 180000 617463302 2880 2880 2880 2880 0
121 20250401 175900 617463302 2880 2880 2880 2880 0
122 20250401 175800 617463302 2880 2880 2880 2880 3928
123 20250401 175700 617463302 2880 2880 2880 2880 0
124 20250401 175600 617463302 2880 2880 2880 2880 0
125 20250401 175500 617463302 2880 2880 2880 2880 0
126 20250401 175400 617463302 2880 2880 2880 2880 0
127 20250401 175300 617463302 2880 2880 2880 2880 0
128 20250401 175200 617463302 2880 2880 2880 2880 0
129 20250401 175100 617463302 2880 2880 2880 2880 0
130 20250401 175000 617463302 2880 2880 2880 2880 0
131 20250401 174900 617463302 2880 2880 2880 2880 0
132 20250401 174800 617463302 2880 2880 2880 2880 0
133 20250401 174700 617463302 2880 2880 2880 2880 0
134 20250401 174600 617463302 2880 2880 2880 2880 0
135 20250401 174500 617463302 2880 2880 2880 2880 0
136 20250401 174400 617463302 2880 2880 2880 2880 0
137 20250401 174300 617463302 2880 2880 2880 2880 0
138 20250401 174200 617463302 2880 2880 2880 2880 0
139 20250401 174100 617463302 2880 2880 2880 2880 0
140 20250401 174000 617463302 2880 2880 2880 2880 0
141 20250401 173900 617463302 2880 2880 2880 2880 0
142 20250401 173800 617463302 2880 2880 2880 2880 0
143 20250401 173700 617463302 2880 2880 2880 2880 0
144 20250401 173600 617463302 2880 2880 2880 2880 0
145 20250401 173500 617463302 2880 2880 2880 2880 0
146 20250401 173400 617463302 2880 2880 2880 2880 0
147 20250401 173300 617463302 2880 2880 2880 2880 0
148 20250401 173200 617463302 2880 2880 2880 2880 0
149 20250401 173100 617463302 2880 2880 2880 2880 0
150 20250401 173000 617463302 2880 2880 2880 2880 0
151 20250401 172900 617463302 2880 2880 2880 2880 0
152 20250401 172800 617463302 2880 2880 2880 2880 3928
153 20250401 172700 617463302 2880 2880 2880 2880 0
154 20250401 172600 617463302 2880 2880 2880 2880 0
155 20250401 172500 617463302 2880 2880 2880 2880 0
156 20250401 172400 617463302 2880 2880 2880 2880 0
157 20250401 172300 617463302 2880 2880 2880 2880 0
158 20250401 172200 617463302 2880 2880 2880 2880 0
159 20250401 172100 617463302 2880 2880 2880 2880 0
160 20250401 172000 617463302 2880 2880 2880 2880 0
161 20250401 171900 617463302 2880 2880 2880 2880 0
162 20250401 171800 617463302 2880 2880 2880 2880 0
163 20250401 171700 617463302 2880 2880 2880 2880 0
164 20250401 171600 617463302 2880 2880 2880 2880 0
165 20250401 171500 617463302 2880 2880 2880 2880 0
166 20250401 171400 617463302 2880 2880 2880 2880 0
167 20250401 171300 617463302 2880 2880 2880 2880 0
168 20250401 171200 617463302 2880 2880 2880 2880 0
169 20250401 171100 617463302 2880 2880 2880 2880 0
170 20250401 171000 617463302 2880 2880 2880 2880 0
171 20250401 170900 617463302 2880 2880 2880 2880 0
172 20250401 170800 617463302 2880 2880 2880 2880 0
173 20250401 170700 617463302 2880 2880 2880 2880 0
174 20250401 170600 617463302 2880 2880 2880 2880 0
175 20250401 170500 617463302 2880 2880 2880 2880 0
176 20250401 170400 617463302 2880 2880 2880 2880 0
177 20250401 170300 617463302 2880 2880 2880 2880 0
178 20250401 170200 617463302 2880 2880 2880 2880 0
179 20250401 170100 617463302 2880 2880 2880 2880 0
180 20250401 170000 617463302 2880 2880 2880 2880 0
181 20250401 165900 617463302 2880 2880 2880 2880 0
182 20250401 165800 617463302 2880 2880 2880 2880 3928
183 20250401 165700 617463302 2880 2880 2880 2880 0
184 20250401 165600 617463302 2880 2880 2880 2880 0
185 20250401 165500 617463302 2880 2880 2880 2880 0
186 20250401 165400 617463302 2880 2880 2880 2880 0
187 20250401 165300 617463302 2880 2880 2880 2880 0
188 20250401 165200 617463302 2880 2880 2880 2880 0
189 20250401 165100 617463302 2880 2880 2880 2880 0
190 20250401 165000 617463302 2880 2880 2880 2880 0
191 20250401 164900 617463302 2880 2880 2880 2880 0
192 20250401 164800 617463302 2880 2880 2880 2880 0
193 20250401 164700 617463302 2880 2880 2880 2880 0
194 20250401 164600 617463302 2880 2880 2880 2880 0
195 20250401 164500 617463302 2880 2880 2880 2880 0
196 20250401 164400 617463302 2880 2880 2880 2880 0
197 20250401 164300 617463302 2880 2880 2880 2880 0
198 20250401 164200 617463302 2880 2880 2880 2880 0
199 20250401 164100 617463302 2880 2880 2880 2880 0
200 20250401 164000 617463302 2880 2880 2880 2880 0
201 20250401 163900 617463302 2880 2880 2880 2880 0
202 20250401 163800 617463302 2880 2880 2880 2880 0
203 20250401 163700 617463302 2880 2880 2880 2880 0
204 20250401 163600 617463302 2880 2880 2880 2880 0
205 20250401 163500 617463302 2880 2880 2880 2880 0
206 20250401 163400 617463302 2880 2880 2880 2880 0
207 20250401 163300 617463302 2880 2880 2880 2880 0
208 20250401 163200 617463302 2880 2880 2880 2880 0
209 20250401 163100 617463302 2880 2880 2880 2880 0
210 20250401 163000 617463302 2880 2880 2880 2880 0
211 20250401 162900 617463302 2880 2880 2880 2880 0
212 20250401 162800 617463302 2880 2880 2880 2880 3928
213 20250401 162700 617463302 2880 2880 2880 2880 0
214 20250401 162600 617463302 2880 2880 2880 2880 0
215 20250401 162500 617463302 2880 2880 2880 2880 0
216 20250401 162400 617463302 2880 2880 2880 2880 0
217 20250401 162300 617463302 2880 2880 2880 2880 0
218 20250401 162200 617463302 2880 2880 2880 2880 0
219 20250401 162100 617463302 2880 2880 2880 2880 0
220 20250401 162000 617463302 2880 2880 2880 2880 0
221 20250401 161900 617463302 2880 2880 2880 2880 0
222 20250401 161800 617463302 2880 2880 2880 2880 0
223 20250401 161700 617463302 2880 2880 2880 2880 0
224 20250401 161600 617463302 2880 2880 2880 2880 0
225 20250401 161500 617463302 2880 2880 2880 2880 0
226 20250401 161400 617463302 2880 2880 2880 2880 0
227 20250401 161300 617463302 2880 2880 2880 2880 0
228 20250401 161200 617463302 2880 2880 2880 2880 0
229 20250401 161100 617463302 2880 2880 2880 2880 0
230 20250401 161000 617463302 2880 2880 2880 2880 0
231 20250401 160900 617463302 2880 2880 2880 2880 0
232 20250401 160800 617463302 2880 2880 2880 2880 0
233 20250401 160700 617463302 2880 2880 2880 2880 0
234 20250401 160600 617463302 2880 2880 2880 2880 0
235 20250401 160500 617463302 2880 2880 2880 2880 0
236 20250401 160400 617463302 2880 2880 2880 2880 0
237 20250401 160300 617463302 2880 2880 2880 2880 0
238 20250401 160200 617463302 2880 2880 2880 2880 0
239 20250401 160100 617463302 2880 2880 2880 2880 0
240 20250401 160000 617463302 2880 2880 2880 2880 0
241 20250401 155900 617463302 2880 2880 2880 2880 0
242 20250401 155800 617463302 2880 2880 2880 2880 3928
243 20250401 155700 617463302 2880 2880 2880 2880 0
244 20250401 155600 617463302 2880 2880 2880 2880 0
245 20250401 155500 617463302 2880 2880 2880 2880 0
246 20250401 155400 617463302 2880 2880 2880 2880 0
247 20250401 155300 617463302 2880 2880 2880 2880 0
248 20250401 155200 617463302 2880 2880 2880 2880 0
249 20250401 155100 617463302 2880 2880 2880 2880 0
250 20250401 155000 617463302 2880 2880 2880 2880 0
251 20250401 154900 617463302 2880 2880 2880 2880 0
252 20250401 154800 617463302 2880 2880 2880 2880 0
253 20250401 154700 617463302 2880 2880 2880 2880 0
254 20250401 154600 617463302 2880 2880 2880 2880 0
255 20250401 154500 617463302 2880 2880 2880 2880 0
256 20250401 154400 617463302 2880 2880 2880 2880 0
257 20250401 154300 617463302 2880 2880 2880 2880 0
258 20250401 154200 617463302 2880 2880 2880 2880 0
259 20250401 154100 617463302 2880 2880 2880 2880 0
260 20250401 154000 617463302 2880 2880 2880 2880 0
261 20250401 153900 617463302 2880 2880 2880 2880 0
262 20250401 153800 617463302 2880 2880 2880 2880 0
263 20250401 153700 617463302 2880 2880 2880 2880 0
264 20250401 153600 617463302 2880 2880 2880 2880 0
265 20250401 153500 617463302 2880 2880 2880 2880 0
266 20250401 153400 617463302 2880 2880 2880 2880 0
267 20250401 153300 617463302 2880 2880 2880 2880 0
268 20250401 153200 617463302 2880 2880 2880 2880 0
269 20250401 153100 617463302 2880 2880 2880 2880 0
270 20250401 153000 617463302 2880 2880 2880 2880 3928
271 20250401 152900 606150662 2920 2920 2920 2920 0
272 20250401 152800 606150662 2920 2920 2920 2920 0
273 20250401 152700 606150662 2920 2920 2920 2920 0
274 20250401 152600 606150662 2920 2920 2920 2920 0
275 20250401 152500 606150662 2920 2920 2920 2920 0
276 20250401 152400 606150662 2920 2920 2920 2920 0
277 20250401 152300 606150662 2920 2920 2920 2920 0
278 20250401 152200 606150662 2920 2920 2920 2920 0
279 20250401 152100 606150662 2920 2920 2920 2920 0
280 20250401 152000 606150662 2920 2920 2920 2920 0
281 20250401 151900 606150662 2920 2915 2920 2905 254
282 20250401 151800 605410532 2915 2920 2920 2915 19
283 20250401 151700 605355117 2920 2920 2920 2920 3
284 20250401 151600 605346357 2910 2920 2920 2910 14
285 20250401 151500 605305597 2920 2920 2920 2915 20
286 20250401 151400 605247267 2920 2915 2920 2915 2
287 20250401 151300 605241432 2920 2920 2920 2920 79
288 20250401 151200 605010752 2920 2925 2925 2920 3
289 20250401 151100 605001982 2925 2925 2925 2925 4
290 20250401 151000 604990282 2925 2925 2925 2925 2
291 20250401 150900 604984432 2930 2930 2930 2930 0
292 20250401 150800 604984432 2930 2930 2930 2930 9
293 20250401 150700 604958062 2905 2905 2905 2905 100
294 20250401 150600 604667562 2930 2930 2930 2930 3
295 20250401 150500 604658772 2930 2915 2930 2915 497
296 20250401 150400 603207232 2920 2920 2920 2920 15
297 20250401 150300 603163432 2920 2920 2920 2905 14
298 20250401 150200 603122702 2920 2920 2920 2920 3
299 20250401 150100 603113942 2920 2925 2925 2920 108
300 20250401 150000 602798057 2925 2925 2925 2925 0
301 20250401 145900 602798057 2925 2905 2925 2905 23
302 20250401 145800 602731082 2925 2910 2925 2910 954
303 20250401 145700 599945657 2910 2905 2910 2905 62
304 20250401 145600 599765537 2910 2910 2910 2905 19
305 20250401 145500 599710317 2910 2925 2925 2910 1724
306 20250401 145400 594693462 2925 2925 2925 2925 61
307 20250401 145300 594515037 2925 2925 2925 2925 54
308 20250401 145200 594357087 2925 2925 2925 2925 12
309 20250401 145100 594321987 2930 2925 2930 2925 521
310 20250401 145000 592795752 2905 2930 2930 2905 1340
311 20250401 144900 588900967 2930 2930 2930 2930 0
312 20250401 144800 588900967 2930 2930 2930 2930 11
313 20250401 144700 588868737 2930 2930 2930 2930 0
314 20250401 144600 588868737 2930 2930 2930 2930 41
315 20250401 144500 588748607 2930 2930 2930 2930 2
316 20250401 144400 588742747 2930 2930 2930 2930 536
317 20250401 144300 587172267 2930 2930 2930 2930 2
318 20250401 144200 587166407 2930 2930 2930 2930 1
319 20250401 144100 587163477 2930 2930 2935 2930 451
320 20250401 144000 585841087 2930 2930 2930 2930 3
321 20250401 143900 585832297 2935 2935 2935 2935 11
322 20250401 143800 585800012 2935 2935 2935 2935 34
323 20250401 143700 585700222 2935 2925 2935 2925 510
324 20250401 143600 584207317 2925 2925 2925 2925 0
325 20250401 143500 584207317 2925 2925 2925 2925 21
326 20250401 143400 584145892 2925 2925 2925 2925 2
327 20250401 143300 584140042 2925 2920 2925 2920 22
328 20250401 143200 584075697 2920 2920 2920 2920 0
329 20250401 143100 584075697 2920 2920 2920 2920 2
330 20250401 143000 584069857 2925 2920 2925 2915 498
331 20250401 142900 582614312 2920 2920 2920 2900 34
332 20250401 142800 582515632 2920 2920 2920 2920 0
333 20250401 142700 582515632 2920 2920 2920 2920 32
334 20250401 142600 582422192 2920 2920 2920 2920 41
335 20250401 142500 582302472 2900 2930 2930 2900 245
336 20250401 142400 581588487 2930 2930 2930 2930 434
337 20250401 142300 580316867 2935 2920 2935 2920 498
338 20250401 142200 578862007 2920 2920 2920 2920 3
339 20250401 142100 578853247 2925 2925 2925 2925 3
340 20250401 142000 578844472 2900 2915 2915 2900 382
341 20250401 141900 577734152 2920 2930 2930 2920 21
342 20250401 141800 577672822 2920 2920 2930 2920 97
343 20250401 141700 577389562 2925 2935 2935 2925 50
344 20250401 141600 577243172 2925 2925 2935 2925 537
345 20250401 141500 575668327 2925 2925 2925 2915 5
346 20250401 141400 575653722 2925 2925 2925 2925 5
347 20250401 141300 575639097 2925 2925 2925 2925 33
348 20250401 141200 575542572 2935 2935 2935 2935 9
349 20250401 141100 575516157 2935 2935 2935 2935 0
350 20250401 141000 575516157 2935 2935 2935 2935 2
351 20250401 140900 575510287 2940 2930 2940 2930 892
352 20250401 140800 572888852 2915 2915 2935 2915 32
353 20250401 140700 572795407 2940 2925 2940 2925 477
354 20250401 140600 571395817 2930 2930 2930 2930 0
355 20250401 140500 571395817 2930 2930 2930 2930 0
356 20250401 140400 571395817 2930 2930 2930 2930 0
357 20250401 140300 571395817 2930 2930 2930 2930 0
358 20250401 140200 571395817 2930 2905 2930 2905 491
359 20250401 140100 569963637 2905 2905 2905 2905 40
360 20250401 140000 569847437 2920 2920 2920 2920 0
361 20250401 135900 569847437 2920 2920 2920 2920 0
362 20250401 135800 569847437 2920 2925 2925 2920 88
363 20250401 135700 569590272 2922 2922 2922 2922 0
364 20250401 135600 569590272 2922 2922 2922 2922 80
365 20250401 135500 569356512 2922 2925 2925 2922 10
366 20250401 135400 569327289 2922 2922 2925 2922 196
367 20250401 135300 568754574 2922 2922 2922 2922 420
368 20250401 135200 567527334 2925 2925 2925 2925 138
369 20250401 135100 567123684 2925 2930 2930 2915 46
370 20250401 135000 566989199 2935 2910 2935 2910 530
371 20250401 134900 565442314 2910 2900 2910 2900 497
372 20250401 134800 563999174 2900 2900 2900 2900 0
373 20250401 134700 563999174 2900 2900 2900 2890 2177
374 20250401 134600 557707464 2890 2900 2900 2890 65
375 20250401 134500 557519584 2900 2900 2900 2900 30
376 20250401 134400 557432584 2900 2900 2900 2900 0
377 20250401 134300 557432584 2900 2900 2900 2900 70
378 20250401 134200 557229584 2900 2900 2900 2900 0
379 20250401 134100 557229584 2900 2900 2900 2900 0
380 20250401 134000 557229584 2900 2905 2905 2900 213
381 20250401 133900 556611819 2905 2900 2905 2900 126
382 20250401 133800 556245809 2890 2890 2890 2890 8
383 20250401 133700 556222689 2890 2890 2890 2890 619
384 20250401 133600 554433779 2890 2890 2890 2890 0
385 20250401 133500 554433779 2890 2890 2890 2890 0
386 20250401 133400 554433779 2890 2890 2890 2890 170
387 20250401 133300 553942479 2890 2890 2890 2890 618
388 20250401 133200 552156459 2880 2880 2880 2880 0
389 20250401 133100 552156459 2880 2885 2885 2880 328
390 20250401 133000 551211564 2885 2885 2885 2885 4
391 20250401 132900 551200024 2885 2885 2885 2885 0
392 20250401 132800 551200024 2885 2885 2885 2885 5
393 20250401 132700 551185599 2885 2885 2885 2885 0
394 20250401 132600 551185599 2885 2885 2885 2885 0
395 20250401 132500 551185599 2885 2885 2885 2885 0
396 20250401 132400 551185599 2885 2885 2885 2885 18
397 20250401 132300 551133669 2890 2890 2890 2890 1
398 20250401 132200 551130779 2885 2890 2890 2885 183
399 20250401 132100 550602819 2890 2890 2890 2890 0
400 20250401 132000 550602819 2890 2890 2890 2890 10
401 20250401 131900 550573919 2890 2890 2890 2890 0
402 20250401 131800 550573919 2890 2890 2890 2890 0
403 20250401 131700 550573919 2890 2890 2890 2890 64
404 20250401 131600 550388959 2890 2890 2890 2890 448
405 20250401 131500 549094239 2890 2890 2890 2890 0
406 20250401 131400 549094239 2890 2890 2890 2890 1642
407 20250401 131300 544348859 2890 2890 2890 2890 0
408 20250401 131200 544348859 2890 2885 2890 2885 173
409 20250401 131100 543849274 2890 2890 2890 2890 0
410 20250401 131000 543849274 2890 2890 2890 2890 50
411 20250401 130900 543704774 2890 2890 2890 2890 173
412 20250401 130800 543204804 2890 2890 2890 2890 56
413 20250401 130700 543042964 2890 2890 2890 2890 0
414 20250401 130600 543042964 2890 2890 2890 2890 500
415 20250401 130500 541597964 2880 2880 2880 2880 0
416 20250401 130400 541597964 2880 2890 2890 2880 175
417 20250401 130300 541092744 2890 2880 2890 2880 370
418 20250401 130200 540023584 2890 2890 2890 2880 1018
419 20250401 130100 537091389 2890 2890 2890 2890 10
420 20250401 130000 537062489 2880 2880 2880 2880 0
421 20250401 125900 537062489 2880 2885 2890 2880 585
422 20250401 125800 535373029 2885 2885 2885 2885 0
423 20250401 125700 535373029 2885 2885 2885 2885 0
424 20250401 125600 535373029 2885 2885 2885 2885 0
425 20250401 125500 535373029 2885 2885 2885 2885 0
426 20250401 125400 535373029 2885 2885 2885 2885 0
427 20250401 125300 535373029 2885 2885 2885 2885 77
428 20250401 125200 535150884 2885 2885 2885 2885 0
429 20250401 125100 535150884 2885 2885 2885 2885 22
430 20250401 125000 535087414 2885 2885 2885 2885 52
431 20250401 124900 534937394 2885 2885 2885 2885 72
432 20250401 124800 534729674 2890 2890 2890 2890 0
433 20250401 124700 534729674 2890 2890 2890 2890 0
434 20250401 124600 534729674 2890 2890 2890 2890 0
435 20250401 124500 534729674 2890 2890 2890 2890 0
436 20250401 124400 534729674 2890 2890 2890 2890 67
437 20250401 124300 534536044 2890 2890 2890 2890 1
438 20250401 124200 534533154 2880 2880 2890 2880 446
439 20250401 124100 533245794 2880 2880 2880 2880 120
440 20250401 124000 532900194 2880 2880 2880 2880 9
441 20250401 123900 532874274 2885 2885 2885 2885 0
442 20250401 123800 532874274 2885 2885 2885 2885 36
443 20250401 123700 532770414 2885 2890 2890 2885 361
444 20250401 123600 531728879 2890 2890 2890 2890 0
445 20250401 123500 531728879 2890 2885 2890 2885 14
446 20250401 123400 531688484 2890 2890 2890 2890 0
447 20250401 123300 531688484 2890 2885 2890 2885 98
448 20250401 123200 531405604 2890 2890 2890 2890 200
449 20250401 123100 530827604 2890 2890 2890 2890 121
450 20250401 123000 530477914 2890 2890 2890 2890 1
451 20250401 122900 530475024 2885 2885 2885 2885 57
452 20250401 122800 530310579 2885 2880 2885 2880 59
453 20250401 122700 530140389 2880 2875 2880 2870 372
454 20250401 122600 529072139 2875 2875 2875 2875 93
455 20250401 122500 528804764 2875 2885 2890 2875 485
456 20250401 122400 527404524 2885 2885 2885 2885 0
457 20250401 122300 527404524 2885 2890 2890 2880 401
458 20250401 122200 526246169 2880 2885 2885 2880 32
459 20250401 122100 526153859 2890 2890 2890 2890 1
460 20250401 122000 526150969 2890 2890 2890 2890 2020
461 20250401 121900 520313169 2890 2890 2890 2890 3
462 20250401 121800 520304499 2890 2890 2890 2890 1
463 20250401 121700 520301609 2885 2885 2885 2885 20
464 20250401 121600 520243909 2890 2890 2890 2890 0
465 20250401 121500 520243909 2890 2890 2890 2890 60
466 20250401 121400 520070509 2890 2890 2890 2890 0
467 20250401 121300 520070509 2890 2890 2890 2890 0
468 20250401 121200 520070509 2890 2890 2890 2890 2
469 20250401 121100 520064729 2890 2890 2890 2890 0
470 20250401 121000 520064729 2890 2890 2890 2890 0
471 20250401 120900 520064729 2890 2890 2890 2890 1
472 20250401 120800 520061839 2890 2890 2890 2890 444
473 20250401 120700 518778679 2890 2890 2890 2890 0
474 20250401 120600 518778679 2890 2890 2890 2890 0
475 20250401 120500 518778679 2890 2890 2890 2890 6
476 20250401 120400 518761339 2890 2890 2890 2890 0
477 20250401 120300 518761339 2890 2890 2890 2890 0
478 20250401 120200 518761339 2890 2890 2890 2890 55
479 20250401 120100 518602389 2890 2890 2890 2890 0
480 20250401 120000 518602389 2890 2890 2890 2890 0
481 20250401 115900 518602389 2890 2890 2890 2890 1218
482 20250401 115800 515082369 2890 2890 2890 2880 4
483 20250401 115700 515070824 2890 2890 2890 2890 0
484 20250401 115600 515070824 2890 2890 2890 2890 1
485 20250401 115500 515067934 2885 2890 2890 2885 142
486 20250401 115400 514658259 2885 2890 2890 2885 1091
487 20250401 115300 511508124 2900 2890 2900 2890 12
488 20250401 115200 511473434 2900 2895 2900 2895 212
489 20250401 115100 510859424 2900 2890 2900 2890 440
490 20250401 115000 509583479 2900 2900 2900 2900 7
491 20250401 114900 509563179 2905 2905 2905 2905 0
492 20250401 114800 509563179 2905 2905 2905 2905 0
493 20250401 114700 509563179 2905 2905 2905 2905 291
494 20250401 114600 508717824 2905 2905 2905 2905 0
495 20250401 114500 508717824 2905 2905 2905 2905 1
496 20250401 114400 508714919 2890 2890 2890 2890 500
497 20250401 114300 507269919 2890 2890 2890 2890 6
498 20250401 114200 507252579 2910 2910 2910 2910 1
499 20250401 114100 507249669 2890 2900 2910 2890 27
500 20250401 114000 507171319 2910 2910 2910 2910 0
501 20250401 113900 507171319 2910 2910 2910 2910 1
502 20250401 113800 507168409 2910 2890 2910 2890 2
503 20250401 113700 507162609 2890 2900 2900 2890 334
504 20250401 113600 506194289 2900 2905 2905 2900 1700
505 20250401 113500 501264279 2910 2910 2910 2910 0
506 20250401 113400 501264279 2910 2910 2910 2910 453
507 20250401 113300 499946049 2915 2915 2915 2915 0
508 20250401 113200 499946049 2915 2925 2925 2915 241
509 20250401 113100 499242854 2925 2925 2925 2925 1
510 20250401 113000 499239929 2915 2915 2915 2915 551
511 20250401 112900 497633764 2915 2915 2915 2915 172
512 20250401 112800 497132384 2915 2905 2915 2900 2715
513 20250401 112700 489250404 2915 2915 2915 2915 1
514 20250401 112600 489247489 2900 2915 2915 2900 1926
515 20250401 112500 483651364 2920 2925 2925 2920 20629
516 20250401 112400 423311634 2925 2925 2925 2925 1208
517 20250401 112300 419778234 2920 2920 2920 2920 97
518 20250401 112200 419494994 2920 2920 2920 2920 225
519 20250401 112100 418837994 2925 2925 2925 2925 51
520 20250401 112000 418688819 2920 2905 2920 2905 2484
521 20250401 111900 411452359 2885 2890 2895 2885 1461
522 20250401 111800 407224899 2880 2880 2880 2880 0
523 20250401 111700 407224899 2880 2885 2890 2880 885
524 20250401 111600 404672649 2880 2880 2880 2880 0
525 20250401 111500 404672649 2880 2880 2880 2880 0
526 20250401 111400 404672649 2880 2885 2885 2880 114
527 20250401 111300 404344319 2885 2885 2885 2885 0
528 20250401 111200 404344319 2885 2885 2885 2885 0
529 20250401 111100 404344319 2885 2885 2885 2885 0
530 20250401 111000 404344319 2885 2885 2885 2885 0
531 20250401 110900 404344319 2885 2885 2885 2885 0
532 20250401 110800 404344319 2885 2885 2885 2885 50
533 20250401 110700 404200069 2885 2880 2885 2880 2364
534 20250401 110600 397389069 2895 2895 2895 2895 0
535 20250401 110500 397389069 2895 2895 2895 2895 0
536 20250401 110400 397389069 2895 2895 2895 2895 0
537 20250401 110300 397389069 2895 2890 2895 2890 130
538 20250401 110200 397013234 2885 2870 2885 2870 2335
539 20250401 110100 390300679 2875 2875 2875 2875 0
540 20250401 110000 390300679 2875 2875 2885 2875 451
541 20250401 105900 389002019 2855 2855 2855 2855 800
542 20250401 105800 386718019 2855 2855 2855 2855 2091
543 20250401 105700 380748214 2855 2860 2860 2850 1500
544 20250401 105600 376463669 2855 2855 2855 2855 0
545 20250401 105500 376463669 2855 2875 2875 2855 942
546 20250401 105400 373769494 2880 2880 2880 2880 14
547 20250401 105300 373729174 2870 2870 2870 2870 0
548 20250401 105200 373729174 2870 2870 2870 2870 0
549 20250401 105100 373729174 2870 2870 2870 2870 0
550 20250401 105000 373729174 2870 2875 2875 2870 30
551 20250401 104900 373642974 2875 2875 2875 2875 179
552 20250401 104800 373128349 2875 2875 2875 2875 0
553 20250401 104700 373128349 2875 2875 2875 2875 0
554 20250401 104600 373128349 2875 2875 2875 2875 4
555 20250401 104500 373116849 2875 2890 2890 2875 341
556 20250401 104400 372136309 2895 2895 2895 2895 0
557 20250401 104300 372136309 2895 2865 2895 2865 480
558 20250401 104200 370756394 2860 2860 2860 2860 36
559 20250401 104100 370653434 2860 2860 2860 2860 62
560 20250401 104000 370476114 2860 2860 2860 2860 1
561 20250401 103900 370473254 2865 2865 2865 2865 0
562 20250401 103800 370473254 2865 2865 2865 2865 0
563 20250401 103700 370473254 2865 2865 2865 2865 0
564 20250401 103600 370473254 2865 2865 2865 2865 110
565 20250401 103500 370158104 2865 2870 2870 2865 137
566 20250401 103400 369764924 2870 2870 2870 2870 540
567 20250401 103300 368215124 2870 2870 2870 2870 0
568 20250401 103200 368215124 2870 2870 2870 2870 5
569 20250401 103100 368200774 2865 2865 2865 2865 0
570 20250401 103000 368200774 2865 2865 2865 2865 200
571 20250401 102900 367627774 2865 2865 2865 2865 0
572 20250401 102800 367627774 2865 2865 2865 2865 0
573 20250401 102700 367627774 2865 2865 2865 2865 0
574 20250401 102600 367627774 2865 2875 2895 2865 436
575 20250401 102500 366367719 2880 2880 2880 2880 0
576 20250401 102400 366367719 2880 2875 2880 2875 202
577 20250401 102300 365785989 2875 2875 2875 2875 5
578 20250401 102200 365771614 2875 2875 2875 2875 451
579 20250401 102100 364474989 2875 2875 2875 2875 0
580 20250401 102000 364474989 2875 2870 2875 2870 12
581 20250401 101900 364440499 2875 2875 2875 2875 10
582 20250401 101800 364411749 2875 2875 2875 2875 6
583 20250401 101700 364394499 2875 2875 2875 2875 441
584 20250401 101600 363126624 2875 2875 2875 2875 44
585 20250401 101500 363000124 2880 2880 2880 2880 0
586 20250401 101400 363000124 2880 2885 2885 2880 8
587 20250401 101300 362977054 2875 2875 2875 2875 0
588 20250401 101200 362977054 2875 2875 2880 2875 79
589 20250401 101100 362749875 2875 2875 2875 2875 1
590 20250401 101000 362747000 2875 2875 2875 2875 0
591 20250401 100900 362747000 2875 2870 2875 2870 525
592 20250401 100800 361238860 2870 2870 2870 2870 1
593 20250401 100700 361235990 2855 2855 2855 2855 0
594 20250401 100600 361235990 2855 2855 2855 2855 0
595 20250401 100500 361235990 2855 2860 2860 2855 135
596 20250401 100400 360849895 2860 2860 2860 2860 0
597 20250401 100300 360849895 2860 2860 2860 2860 0
598 20250401 100200 360849895 2860 2860 2860 2860 265
599 20250401 100100 360091995 2860 2880 2880 2860 2240
600 20250401 100000 353685465 2865 2865 2865 2865 0
601 20250401 095900 353685465 2865 2865 2865 2865 1
602 20250401 095800 353682600 2860 2865 2865 2860 120
603 20250401 095700 353339325 2860 2860 2860 2860 0
604 20250401 095600 353339325 2860 2860 2865 2860 508
605 20250401 095500 351886345 2865 2885 2885 2865 2212
606 20250401 095400 345528185 2885 2885 2885 2885 150
607 20250401 095300 345095435 2865 2885 2885 2865 1838
608 20250401 095200 339820710 2885 2915 2925 2885 481
609 20250401 095100 338418505 2885 2885 2885 2885 1
610 20250401 095000 338415620 2885 2905 2910 2885 1155
611 20250401 094900 335062430 2880 2905 2905 2880 21
612 20250401 094800 335001925 2905 2905 2905 2900 34
613 20250401 094700 334903285 2875 2875 2875 2875 800
614 20250401 094600 332603285 2875 2875 2875 2875 4
615 20250401 094500 332591785 2880 2900 2920 2880 817
616 20250401 094400 330229555 2905 2890 2905 2885 1258
617 20250401 094300 326599120 2910 2905 2910 2905 321
618 20250401 094200 325665040 2885 2890 2905 2885 630
619 20250401 094100 323844450 2915 2915 2915 2915 0
620 20250401 094000 323844450 2915 2915 2915 2885 950
621 20250401 093900 321083820 2920 2915 2920 2895 303
622 20250401 093800 320206570 2915 2885 2915 2885 720
623 20250401 093700 318121940 2885 2885 2885 2885 287
624 20250401 093600 317293945 2885 2890 2890 2885 427
625 20250401 093500 316061430 2885 2890 2910 2885 547
626 20250401 093400 314477395 2890 2890 2890 2890 51
627 20250401 093300 314330005 2890 2880 2890 2880 114
628 20250401 093200 314001535 2880 2895 2895 2875 123
629 20250401 093100 313647360 2870 2895 2895 2870 1326
630 20250401 093000 309828730 2895 2890 2895 2890 987
631 20250401 092900 306972315 2890 2905 2905 2890 5373
632 20250401 092800 291411505 2910 2910 2910 2910 181
633 20250401 092700 290884795 2915 2915 2915 2915 10
634 20250401 092600 290855645 2915 2910 2915 2900 1464
635 20250401 092500 286600420 2910 2925 2925 2910 21
636 20250401 092400 286539295 2905 2905 2905 2905 53
637 20250401 092300 286385330 2905 2915 2915 2905 5371
638 20250401 092200 270766400 2920 2925 2925 2920 475
639 20250401 092100 269379150 2925 2930 2930 2925 245
640 20250401 092000 268662195 2920 2920 2930 2920 163
641 20250401 091900 268185735 2930 2930 2930 2930 163
642 20250401 091800 267708145 2920 2920 2920 2915 170
643 20250401 091700 267212045 2915 2930 2930 2915 999
644 20250401 091600 264285875 2910 2920 2920 2910 1220
645 20250401 091500 260730460 2910 2930 2930 2910 1903
646 20250401 091400 255185535 2930 2945 2955 2930 5525
647 20250401 091300 238987580 2960 2950 2960 2950 121
648 20250401 091200 238630290 2940 2945 2950 2925 1290
649 20250401 091100 234848015 2945 2945 2955 2920 8927
650 20250401 091000 208664240 2930 2940 2945 2930 1771
651 20250401 090900 203465510 2925 2935 2945 2915 4002
652 20250401 090800 191743930 2935 2920 2935 2920 116
653 20250401 090700 191405045 2920 2945 2945 2915 2274
654 20250401 090600 184758680 2945 2925 2945 2910 2324
655 20250401 090500 177966995 2930 2940 2940 2925 5227
656 20250401 090400 162645775 2945 2940 2985 2940 9153
657 20250401 090300 135545285 2940 2960 2965 2935 5417
658 20250401 090200 119586420 2955 2870 2970 2870 12793
659 20250401 090100 82083685 2890 2860 2900 2850 12506
660 20250401 090000 46159085 2860 2780 2860 2770 16466

1
068100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9939614,0,31508576380,0.00
20250327,0,9939614,0,35832308470,0.00
20250326,0,9939614,0,32999518480,0.00
20250325,0,9939614,0,32452839710,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9939614 0 31508576380 0.00
3 20250327 0 9939614 0 35832308470 0.00
4 20250326 0 9939614 0 32999518480 0.00
5 20250325 0 9939614 0 32452839710 0.00