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

661
070300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,792725774,2430,2430,2430,2430,2211
20250401,195800,792725774,2430,2430,2430,2430,0
20250401,195700,792725774,2430,2430,2430,2430,0
20250401,195600,792725774,2430,2430,2430,2430,0
20250401,195500,792725774,2430,2430,2430,2430,0
20250401,195400,792725774,2430,2430,2430,2430,0
20250401,195300,792725774,2430,2430,2430,2430,0
20250401,195200,792725774,2430,2430,2430,2430,0
20250401,195100,792725774,2430,2430,2430,2430,0
20250401,195000,792725774,2430,2430,2430,2430,0
20250401,194900,792725774,2430,2430,2430,2430,0
20250401,194800,792725774,2430,2430,2430,2430,0
20250401,194700,792725774,2430,2430,2430,2430,0
20250401,194600,792725774,2430,2430,2430,2430,0
20250401,194500,792725774,2430,2430,2430,2430,0
20250401,194400,792725774,2430,2430,2430,2430,0
20250401,194300,792725774,2430,2430,2430,2430,0
20250401,194200,792725774,2430,2430,2430,2430,0
20250401,194100,792725774,2430,2430,2430,2430,0
20250401,194000,792725774,2430,2430,2430,2430,0
20250401,193900,792725774,2430,2430,2430,2430,0
20250401,193800,792725774,2430,2430,2430,2430,0
20250401,193700,792725774,2430,2430,2430,2430,0
20250401,193600,792725774,2430,2430,2430,2430,0
20250401,193500,792725774,2430,2430,2430,2430,0
20250401,193400,792725774,2430,2430,2430,2430,0
20250401,193300,792725774,2430,2430,2430,2430,0
20250401,193200,792725774,2430,2430,2430,2430,0
20250401,193100,792725774,2430,2430,2430,2430,0
20250401,193000,792725774,2430,2430,2430,2430,0
20250401,192900,792725774,2430,2430,2430,2430,2211
20250401,192800,792725774,2430,2430,2430,2430,0
20250401,192700,792725774,2430,2430,2430,2430,0
20250401,192600,792725774,2430,2430,2430,2430,0
20250401,192500,792725774,2430,2430,2430,2430,0
20250401,192400,792725774,2430,2430,2430,2430,0
20250401,192300,792725774,2430,2430,2430,2430,0
20250401,192200,792725774,2430,2430,2430,2430,0
20250401,192100,792725774,2430,2430,2430,2430,0
20250401,192000,792725774,2430,2430,2430,2430,0
20250401,191900,792725774,2430,2430,2430,2430,0
20250401,191800,792725774,2430,2430,2430,2430,0
20250401,191700,792725774,2430,2430,2430,2430,0
20250401,191600,792725774,2430,2430,2430,2430,0
20250401,191500,792725774,2430,2430,2430,2430,0
20250401,191400,792725774,2430,2430,2430,2430,0
20250401,191300,792725774,2430,2430,2430,2430,0
20250401,191200,792725774,2430,2430,2430,2430,0
20250401,191100,792725774,2430,2430,2430,2430,0
20250401,191000,792725774,2430,2430,2430,2430,0
20250401,190900,792725774,2430,2430,2430,2430,0
20250401,190800,792725774,2430,2430,2430,2430,0
20250401,190700,792725774,2430,2430,2430,2430,0
20250401,190600,792725774,2430,2430,2430,2430,0
20250401,190500,792725774,2430,2430,2430,2430,0
20250401,190400,792725774,2430,2430,2430,2430,0
20250401,190300,792725774,2430,2430,2430,2430,0
20250401,190200,792725774,2430,2430,2430,2430,0
20250401,190100,792725774,2430,2430,2430,2430,0
20250401,190000,792725774,2430,2430,2430,2430,0
20250401,185900,792725774,2430,2430,2430,2430,2211
20250401,185800,792725774,2430,2430,2430,2430,0
20250401,185700,792725774,2430,2430,2430,2430,0
20250401,185600,792725774,2430,2430,2430,2430,0
20250401,185500,792725774,2430,2430,2430,2430,0
20250401,185400,792725774,2430,2430,2430,2430,0
20250401,185300,792725774,2430,2430,2430,2430,0
20250401,185200,792725774,2430,2430,2430,2430,0
20250401,185100,792725774,2430,2430,2430,2430,0
20250401,185000,792725774,2430,2430,2430,2430,0
20250401,184900,792725774,2430,2430,2430,2430,0
20250401,184800,792725774,2430,2430,2430,2430,0
20250401,184700,792725774,2430,2430,2430,2430,0
20250401,184600,792725774,2430,2430,2430,2430,0
20250401,184500,792725774,2430,2430,2430,2430,0
20250401,184400,792725774,2430,2430,2430,2430,0
20250401,184300,792725774,2430,2430,2430,2430,0
20250401,184200,792725774,2430,2430,2430,2430,0
20250401,184100,792725774,2430,2430,2430,2430,0
20250401,184000,792725774,2430,2430,2430,2430,0
20250401,183900,792725774,2430,2430,2430,2430,0
20250401,183800,792725774,2430,2430,2430,2430,0
20250401,183700,792725774,2430,2430,2430,2430,0
20250401,183600,792725774,2430,2430,2430,2430,0
20250401,183500,792725774,2430,2430,2430,2430,0
20250401,183400,792725774,2430,2430,2430,2430,0
20250401,183300,792725774,2430,2430,2430,2430,0
20250401,183200,792725774,2430,2430,2430,2430,0
20250401,183100,792725774,2430,2430,2430,2430,0
20250401,183000,792725774,2430,2430,2430,2430,0
20250401,182900,792725774,2430,2430,2430,2430,2211
20250401,182800,792725774,2430,2430,2430,2430,0
20250401,182700,792725774,2430,2430,2430,2430,0
20250401,182600,792725774,2430,2430,2430,2430,0
20250401,182500,792725774,2430,2430,2430,2430,0
20250401,182400,792725774,2430,2430,2430,2430,0
20250401,182300,792725774,2430,2430,2430,2430,0
20250401,182200,792725774,2430,2430,2430,2430,0
20250401,182100,792725774,2430,2430,2430,2430,0
20250401,182000,792725774,2430,2430,2430,2430,0
20250401,181900,792725774,2430,2430,2430,2430,0
20250401,181800,792725774,2430,2430,2430,2430,0
20250401,181700,792725774,2430,2430,2430,2430,0
20250401,181600,792725774,2430,2430,2430,2430,0
20250401,181500,792725774,2430,2430,2430,2430,0
20250401,181400,792725774,2430,2430,2430,2430,0
20250401,181300,792725774,2430,2430,2430,2430,0
20250401,181200,792725774,2430,2430,2430,2430,0
20250401,181100,792725774,2430,2430,2430,2430,0
20250401,181000,792725774,2430,2430,2430,2430,0
20250401,180900,792725774,2430,2430,2430,2430,0
20250401,180800,792725774,2430,2430,2430,2430,0
20250401,180700,792725774,2430,2430,2430,2430,0
20250401,180600,792725774,2430,2430,2430,2430,0
20250401,180500,792725774,2430,2430,2430,2430,0
20250401,180400,792725774,2430,2430,2430,2430,0
20250401,180300,792725774,2430,2430,2430,2430,0
20250401,180200,792725774,2430,2430,2430,2430,0
20250401,180100,792725774,2430,2430,2430,2430,0
20250401,180000,792725774,2430,2430,2430,2430,0
20250401,175900,792725774,2430,2430,2430,2430,2211
20250401,175800,792725774,2430,2430,2430,2430,0
20250401,175700,792725774,2430,2430,2430,2430,0
20250401,175600,792725774,2430,2430,2430,2430,0
20250401,175500,792725774,2430,2430,2430,2430,0
20250401,175400,792725774,2430,2430,2430,2430,0
20250401,175300,792725774,2430,2430,2430,2430,0
20250401,175200,792725774,2430,2430,2430,2430,0
20250401,175100,792725774,2430,2430,2430,2430,0
20250401,175000,792725774,2430,2430,2430,2430,0
20250401,174900,792725774,2430,2430,2430,2430,0
20250401,174800,792725774,2430,2430,2430,2430,0
20250401,174700,792725774,2430,2430,2430,2430,0
20250401,174600,792725774,2430,2430,2430,2430,0
20250401,174500,792725774,2430,2430,2430,2430,0
20250401,174400,792725774,2430,2430,2430,2430,0
20250401,174300,792725774,2430,2430,2430,2430,0
20250401,174200,792725774,2430,2430,2430,2430,0
20250401,174100,792725774,2430,2430,2430,2430,0
20250401,174000,792725774,2430,2430,2430,2430,0
20250401,173900,792725774,2430,2430,2430,2430,0
20250401,173800,792725774,2430,2430,2430,2430,0
20250401,173700,792725774,2430,2430,2430,2430,0
20250401,173600,792725774,2430,2430,2430,2430,0
20250401,173500,792725774,2430,2430,2430,2430,0
20250401,173400,792725774,2430,2430,2430,2430,0
20250401,173300,792725774,2430,2430,2430,2430,0
20250401,173200,792725774,2430,2430,2430,2430,0
20250401,173100,792725774,2430,2430,2430,2430,0
20250401,173000,792725774,2430,2430,2430,2430,0
20250401,172900,792725774,2430,2430,2430,2430,2211
20250401,172800,792725774,2430,2430,2430,2430,0
20250401,172700,792725774,2430,2430,2430,2430,0
20250401,172600,792725774,2430,2430,2430,2430,0
20250401,172500,792725774,2430,2430,2430,2430,0
20250401,172400,792725774,2430,2430,2430,2430,0
20250401,172300,792725774,2430,2430,2430,2430,0
20250401,172200,792725774,2430,2430,2430,2430,0
20250401,172100,792725774,2430,2430,2430,2430,0
20250401,172000,792725774,2430,2430,2430,2430,0
20250401,171900,792725774,2430,2430,2430,2430,0
20250401,171800,792725774,2430,2430,2430,2430,0
20250401,171700,792725774,2430,2430,2430,2430,0
20250401,171600,792725774,2430,2430,2430,2430,0
20250401,171500,792725774,2430,2430,2430,2430,0
20250401,171400,792725774,2430,2430,2430,2430,0
20250401,171300,792725774,2430,2430,2430,2430,0
20250401,171200,792725774,2430,2430,2430,2430,0
20250401,171100,792725774,2430,2430,2430,2430,0
20250401,171000,792725774,2430,2430,2430,2430,0
20250401,170900,792725774,2430,2430,2430,2430,0
20250401,170800,792725774,2430,2430,2430,2430,0
20250401,170700,792725774,2430,2430,2430,2430,0
20250401,170600,792725774,2430,2430,2430,2430,0
20250401,170500,792725774,2430,2430,2430,2430,0
20250401,170400,792725774,2430,2430,2430,2430,0
20250401,170300,792725774,2430,2430,2430,2430,0
20250401,170200,792725774,2430,2430,2430,2430,0
20250401,170100,792725774,2430,2430,2430,2430,0
20250401,170000,792725774,2430,2430,2430,2430,0
20250401,165900,792725774,2430,2430,2430,2430,2211
20250401,165800,792725774,2430,2430,2430,2430,0
20250401,165700,792725774,2430,2430,2430,2430,0
20250401,165600,792725774,2430,2430,2430,2430,0
20250401,165500,792725774,2430,2430,2430,2430,0
20250401,165400,792725774,2430,2430,2430,2430,0
20250401,165300,792725774,2430,2430,2430,2430,0
20250401,165200,792725774,2430,2430,2430,2430,0
20250401,165100,792725774,2430,2430,2430,2430,0
20250401,165000,792725774,2430,2430,2430,2430,0
20250401,164900,792725774,2430,2430,2430,2430,0
20250401,164800,792725774,2430,2430,2430,2430,0
20250401,164700,792725774,2430,2430,2430,2430,0
20250401,164600,792725774,2430,2430,2430,2430,0
20250401,164500,792725774,2430,2430,2430,2430,0
20250401,164400,792725774,2430,2430,2430,2430,0
20250401,164300,792725774,2430,2430,2430,2430,0
20250401,164200,792725774,2430,2430,2430,2430,0
20250401,164100,792725774,2430,2430,2430,2430,0
20250401,164000,792725774,2430,2430,2430,2430,0
20250401,163900,792725774,2430,2430,2430,2430,0
20250401,163800,792725774,2430,2430,2430,2430,0
20250401,163700,792725774,2430,2430,2430,2430,0
20250401,163600,792725774,2430,2430,2430,2430,0
20250401,163500,792725774,2430,2430,2430,2430,0
20250401,163400,792725774,2430,2430,2430,2430,0
20250401,163300,792725774,2430,2430,2430,2430,0
20250401,163200,792725774,2430,2430,2430,2430,0
20250401,163100,792725774,2430,2430,2430,2430,0
20250401,163000,792725774,2430,2430,2430,2430,0
20250401,162900,792725774,2430,2430,2430,2430,2211
20250401,162800,792725774,2430,2430,2430,2430,0
20250401,162700,792725774,2430,2430,2430,2430,0
20250401,162600,792725774,2430,2430,2430,2430,0
20250401,162500,792725774,2430,2430,2430,2430,0
20250401,162400,792725774,2430,2430,2430,2430,0
20250401,162300,792725774,2430,2430,2430,2430,0
20250401,162200,792725774,2430,2430,2430,2430,0
20250401,162100,792725774,2430,2430,2430,2430,0
20250401,162000,792725774,2430,2430,2430,2430,0
20250401,161900,792725774,2430,2430,2430,2430,0
20250401,161800,792725774,2430,2430,2430,2430,0
20250401,161700,792725774,2430,2430,2430,2430,0
20250401,161600,792725774,2430,2430,2430,2430,0
20250401,161500,792725774,2430,2430,2430,2430,0
20250401,161400,792725774,2430,2430,2430,2430,0
20250401,161300,792725774,2430,2430,2430,2430,0
20250401,161200,792725774,2430,2430,2430,2430,0
20250401,161100,792725774,2430,2430,2430,2430,0
20250401,161000,792725774,2430,2430,2430,2430,0
20250401,160900,792725774,2430,2430,2430,2430,0
20250401,160800,792725774,2430,2430,2430,2430,0
20250401,160700,792725774,2430,2430,2430,2430,0
20250401,160600,792725774,2430,2430,2430,2430,0
20250401,160500,792725774,2430,2430,2430,2430,0
20250401,160400,792725774,2430,2430,2430,2430,0
20250401,160300,792725774,2430,2430,2430,2430,0
20250401,160200,792725774,2430,2430,2430,2430,0
20250401,160100,792725774,2430,2430,2430,2430,0
20250401,160000,792725774,2430,2430,2430,2430,0
20250401,155900,792725774,2430,2430,2430,2430,2211
20250401,155800,792725774,2430,2430,2430,2430,0
20250401,155700,792725774,2430,2430,2430,2430,0
20250401,155600,792725774,2430,2430,2430,2430,0
20250401,155500,792725774,2430,2430,2430,2430,0
20250401,155400,792725774,2430,2430,2430,2430,0
20250401,155300,792725774,2430,2430,2430,2430,0
20250401,155200,792725774,2430,2430,2430,2430,0
20250401,155100,792725774,2430,2430,2430,2430,0
20250401,155000,792725774,2430,2430,2430,2430,0
20250401,154900,792725774,2430,2430,2430,2430,0
20250401,154800,792725774,2430,2430,2430,2430,0
20250401,154700,792725774,2430,2430,2430,2430,0
20250401,154600,792725774,2430,2430,2430,2430,0
20250401,154500,792725774,2430,2430,2430,2430,0
20250401,154400,792725774,2430,2430,2430,2430,0
20250401,154300,792725774,2430,2430,2430,2430,0
20250401,154200,792725774,2430,2430,2430,2430,0
20250401,154100,792725774,2430,2430,2430,2430,0
20250401,154000,792725774,2430,2430,2430,2430,0
20250401,153900,792725774,2430,2430,2430,2430,0
20250401,153800,792725774,2430,2430,2430,2430,0
20250401,153700,792725774,2430,2430,2430,2430,0
20250401,153600,792725774,2430,2430,2430,2430,0
20250401,153500,792725774,2430,2430,2430,2430,0
20250401,153400,792725774,2430,2430,2430,2430,0
20250401,153300,792725774,2430,2430,2430,2430,0
20250401,153200,792725774,2430,2430,2430,2430,0
20250401,153100,792725774,2430,2430,2430,2430,0
20250401,153000,792725774,2430,2430,2430,2430,2211
20250401,152900,787353044,2435,2435,2435,2435,0
20250401,152800,787353044,2435,2435,2435,2435,0
20250401,152700,787353044,2435,2435,2435,2435,0
20250401,152600,787353044,2435,2435,2435,2435,0
20250401,152500,787353044,2435,2435,2435,2435,0
20250401,152400,787353044,2435,2435,2435,2435,0
20250401,152300,787353044,2435,2435,2435,2435,0
20250401,152200,787353044,2435,2435,2435,2435,0
20250401,152100,787353044,2435,2435,2435,2435,0
20250401,152000,787353044,2435,2435,2435,2435,0
20250401,151900,787353044,2435,2430,2435,2430,317
20250401,151800,786582179,2435,2435,2435,2435,493
20250401,151700,785381724,2430,2440,2440,2430,316
20250401,151600,784612359,2450,2450,2450,2450,0
20250401,151500,784612359,2450,2450,2450,2450,0
20250401,151400,784612359,2450,2450,2450,2450,0
20250401,151300,784612359,2450,2450,2450,2450,0
20250401,151200,784612359,2450,2450,2450,2450,0
20250401,151100,784612359,2450,2450,2450,2450,0
20250401,151000,784612359,2450,2450,2450,2450,0
20250401,150900,784612359,2450,2450,2450,2450,0
20250401,150800,784612359,2450,2445,2450,2445,8
20250401,150700,784592794,2445,2445,2445,2445,50
20250401,150600,784470544,2445,2445,2445,2445,1
20250401,150500,784468099,2435,2435,2435,2435,50
20250401,150400,784346349,2445,2445,2445,2445,0
20250401,150300,784346349,2445,2450,2450,2445,41
20250401,150200,784246094,2450,2450,2450,2450,0
20250401,150100,784246094,2450,2450,2450,2450,0
20250401,150000,784246094,2450,2450,2450,2450,0
20250401,145900,784246094,2450,2435,2450,2435,3
20250401,145800,784238759,2450,2450,2450,2450,0
20250401,145700,784238759,2450,2450,2450,2450,10
20250401,145600,784214259,2450,2450,2450,2450,0
20250401,145500,784214259,2450,2450,2450,2450,0
20250401,145400,784214259,2450,2450,2450,2450,179
20250401,145300,783775709,2450,2450,2450,2450,0
20250401,145200,783775709,2450,2450,2450,2450,0
20250401,145100,783775709,2450,2450,2450,2450,10
20250401,145000,783751209,2450,2445,2450,2445,141
20250401,144900,783406364,2445,2445,2445,2445,0
20250401,144800,783406364,2445,2445,2445,2445,0
20250401,144700,783406364,2445,2445,2445,2445,39
20250401,144600,783311009,2450,2440,2450,2440,366
20250401,144500,782417959,2450,2450,2450,2450,0
20250401,144400,782417959,2450,2450,2450,2450,0
20250401,144300,782417959,2450,2450,2450,2450,0
20250401,144200,782417959,2450,2450,2450,2450,0
20250401,144100,782417959,2450,2450,2450,2450,0
20250401,144000,782417959,2450,2450,2450,2450,0
20250401,143900,782417959,2450,2440,2450,2440,3
20250401,143800,782410629,2450,2440,2450,2440,27
20250401,143700,782344729,2440,2440,2440,2440,4
20250401,143600,782334969,2450,2450,2450,2450,0
20250401,143500,782334969,2450,2450,2450,2450,20
20250401,143400,782285969,2455,2455,2455,2455,0
20250401,143300,782285969,2455,2455,2455,2455,0
20250401,143200,782285969,2455,2455,2455,2455,0
20250401,143100,782285969,2455,2455,2455,2455,0
20250401,143000,782285969,2455,2455,2455,2455,0
20250401,142900,782285969,2455,2455,2455,2455,0
20250401,142800,782285969,2455,2455,2455,2455,0
20250401,142700,782285969,2455,2455,2455,2455,0
20250401,142600,782285969,2455,2455,2455,2455,0
20250401,142500,782285969,2455,2455,2455,2455,0
20250401,142400,782285969,2455,2455,2455,2455,0
20250401,142300,782285969,2455,2455,2455,2455,0
20250401,142200,782285969,2455,2455,2455,2455,0
20250401,142100,782285969,2455,2455,2455,2455,0
20250401,142000,782285969,2455,2455,2455,2455,0
20250401,141900,782285969,2455,2455,2455,2455,0
20250401,141800,782285969,2455,2455,2455,2455,0
20250401,141700,782285969,2455,2455,2455,2455,20
20250401,141600,782236869,2460,2455,2460,2455,50
20250401,141500,782114039,2455,2455,2455,2455,0
20250401,141400,782114039,2455,2455,2455,2455,0
20250401,141300,782114039,2455,2455,2455,2455,0
20250401,141200,782114039,2455,2455,2455,2455,0
20250401,141100,782114039,2455,2455,2455,2455,50
20250401,141000,781991289,2455,2455,2455,2455,50
20250401,140900,781868539,2455,2455,2455,2450,32
20250401,140800,781790029,2447,2455,2455,2447,433
20250401,140700,780730270,2455,2455,2455,2455,1
20250401,140600,780727815,2460,2460,2460,2460,0
20250401,140500,780727815,2460,2460,2460,2460,1
20250401,140400,780725355,2460,2460,2460,2460,0
20250401,140300,780725355,2460,2460,2460,2460,2
20250401,140200,780720435,2460,2440,2460,2440,354
20250401,140100,779856655,2460,2460,2460,2460,1
20250401,140000,779854195,2455,2455,2455,2455,0
20250401,135900,779854195,2455,2455,2455,2455,0
20250401,135800,779854195,2455,2455,2455,2455,0
20250401,135700,779854195,2455,2455,2455,2455,0
20250401,135600,779854195,2455,2455,2455,2455,1
20250401,135500,779851740,2450,2450,2450,2450,30
20250401,135400,779778240,2465,2465,2465,2465,0
20250401,135300,779778240,2465,2465,2465,2465,0
20250401,135200,779778240,2465,2465,2465,2465,0
20250401,135100,779778240,2465,2465,2465,2465,0
20250401,135000,779778240,2465,2465,2465,2465,0
20250401,134900,779778240,2465,2465,2465,2465,0
20250401,134800,779778240,2465,2465,2465,2465,0
20250401,134700,779778240,2465,2465,2465,2465,0
20250401,134600,779778240,2465,2465,2465,2465,0
20250401,134500,779778240,2465,2465,2465,2465,0
20250401,134400,779778240,2465,2465,2465,2465,0
20250401,134300,779778240,2465,2465,2465,2465,0
20250401,134200,779778240,2465,2465,2465,2465,0
20250401,134100,779778240,2465,2465,2465,2465,0
20250401,134000,779778240,2465,2435,2465,2435,1127
20250401,133900,777017355,2435,2435,2435,2435,0
20250401,133800,777017355,2435,2435,2435,2435,0
20250401,133700,777017355,2435,2435,2435,2435,0
20250401,133600,777017355,2435,2435,2435,2435,0
20250401,133500,777017355,2435,2435,2435,2435,0
20250401,133400,777017355,2435,2435,2435,2435,0
20250401,133300,777017355,2435,2435,2435,2435,0
20250401,133200,777017355,2435,2435,2435,2435,0
20250401,133100,777017355,2435,2435,2435,2435,0
20250401,133000,777017355,2435,2435,2435,2435,93
20250401,132900,776790900,2425,2425,2425,2425,0
20250401,132800,776790900,2425,2425,2425,2425,0
20250401,132700,776790900,2425,2425,2425,2425,0
20250401,132600,776790900,2425,2425,2425,2425,10
20250401,132500,776766650,2425,2430,2430,2425,1000
20250401,132400,774341145,2435,2435,2435,2435,0
20250401,132300,774341145,2435,2435,2435,2435,0
20250401,132200,774341145,2435,2435,2435,2435,0
20250401,132100,774341145,2435,2435,2435,2435,0
20250401,132000,774341145,2435,2435,2435,2435,1038
20250401,131900,771813615,2440,2440,2440,2440,0
20250401,131800,771813615,2440,2440,2440,2440,0
20250401,131700,771813615,2440,2440,2440,2440,0
20250401,131600,771813615,2440,2440,2440,2440,0
20250401,131500,771813615,2440,2440,2440,2440,0
20250401,131400,771813615,2440,2435,2440,2435,440
20250401,131300,770740415,2425,2425,2425,2425,0
20250401,131200,770740415,2425,2425,2425,2425,0
20250401,131100,770740415,2425,2425,2425,2425,0
20250401,131000,770740415,2425,2425,2425,2425,43
20250401,130900,770636140,2435,2435,2435,2435,1026
20250401,130800,768137830,2420,2425,2425,2420,931
20250401,130700,765882435,2425,2425,2425,2425,25
20250401,130600,765821810,2435,2435,2435,2435,0
20250401,130500,765821810,2435,2435,2435,2435,500
20250401,130400,764604310,2425,2425,2425,2425,0
20250401,130300,764604310,2425,2425,2425,2425,0
20250401,130200,764604310,2425,2425,2425,2425,0
20250401,130100,764604310,2425,2425,2425,2425,0
20250401,130000,764604310,2425,2430,2430,2425,810
20250401,125900,762639215,2435,2435,2435,2435,0
20250401,125800,762639215,2435,2435,2435,2435,0
20250401,125700,762639215,2435,2430,2435,2430,2
20250401,125600,762634350,2430,2430,2430,2430,0
20250401,125500,762634350,2430,2430,2430,2430,0
20250401,125400,762634350,2430,2430,2430,2430,0
20250401,125300,762634350,2430,2430,2430,2430,375
20250401,125200,761723100,2440,2440,2440,2440,0
20250401,125100,761723100,2440,2440,2440,2440,0
20250401,125000,761723100,2440,2440,2440,2440,0
20250401,124900,761723100,2440,2440,2440,2440,0
20250401,124800,761723100,2440,2440,2440,2440,0
20250401,124700,761723100,2440,2440,2440,2440,0
20250401,124600,761723100,2440,2440,2440,2440,0
20250401,124500,761723100,2440,2440,2440,2440,0
20250401,124400,761723100,2440,2425,2440,2425,408
20250401,124300,760733505,2425,2440,2440,2425,2113
20250401,124200,755597375,2440,2440,2440,2440,0
20250401,124100,755597375,2440,2445,2445,2440,365
20250401,124000,754705950,2450,2460,2460,2445,3689
20250401,123900,745663995,2470,2470,2470,2470,0
20250401,123800,745663995,2470,2470,2470,2470,5
20250401,123700,745651645,2465,2465,2465,2465,0
20250401,123600,745651645,2465,2465,2465,2465,31
20250401,123500,745575230,2475,2475,2475,2475,0
20250401,123400,745575230,2475,2475,2475,2475,6
20250401,123300,745560380,2470,2470,2470,2470,898
20250401,123200,743342320,2470,2470,2470,2470,0
20250401,123100,743342320,2470,2470,2470,2470,0
20250401,123000,743342320,2470,2465,2470,2465,14
20250401,122900,743307785,2470,2470,2470,2470,10
20250401,122800,743283085,2470,2470,2470,2470,169
20250401,122700,742865655,2460,2460,2460,2460,0
20250401,122600,742865655,2460,2460,2460,2460,0
20250401,122500,742865655,2460,2460,2460,2460,613
20250401,122400,741357675,2460,2460,2460,2460,1
20250401,122300,741355215,2460,2460,2460,2460,2
20250401,122200,741350295,2470,2470,2470,2470,1
20250401,122100,741347825,2465,2465,2465,2465,404
20250401,122000,740351965,2470,2470,2470,2470,0
20250401,121900,740351965,2470,2470,2470,2470,0
20250401,121800,740351965,2470,2470,2470,2470,0
20250401,121700,740351965,2470,2470,2470,2470,0
20250401,121600,740351965,2470,2470,2470,2470,0
20250401,121500,740351965,2470,2470,2470,2470,0
20250401,121400,740351965,2470,2470,2470,2470,0
20250401,121300,740351965,2470,2460,2470,2460,3
20250401,121200,740344565,2470,2470,2470,2470,0
20250401,121100,740344565,2470,2470,2470,2470,0
20250401,121000,740344565,2470,2470,2470,2470,30
20250401,120900,740270465,2470,2470,2470,2470,0
20250401,120800,740270465,2470,2465,2470,2465,330
20250401,120700,739456915,2460,2460,2460,2460,100
20250401,120600,739210915,2460,2460,2460,2460,0
20250401,120500,739210915,2460,2460,2460,2460,192
20250401,120400,738738595,2455,2455,2455,2455,66
20250401,120300,738576565,2450,2450,2450,2450,0
20250401,120200,738576565,2450,2450,2450,2450,0
20250401,120100,738576565,2450,2450,2450,2450,0
20250401,120000,738576565,2450,2450,2450,2450,0
20250401,115900,738576565,2450,2450,2450,2450,0
20250401,115800,738576565,2450,2450,2450,2450,0
20250401,115700,738576565,2450,2450,2450,2450,0
20250401,115600,738576565,2450,2450,2450,2450,410
20250401,115500,737572065,2455,2450,2455,2450,188
20250401,115400,737111455,2455,2455,2455,2455,0
20250401,115300,737111455,2455,2455,2455,2455,30
20250401,115200,737037805,2455,2455,2455,2455,0
20250401,115100,737037805,2455,2455,2455,2455,0
20250401,115000,737037805,2455,2455,2455,2455,0
20250401,114900,737037805,2455,2455,2455,2455,70
20250401,114800,736865955,2455,2455,2455,2455,0
20250401,114700,736865955,2455,2455,2455,2455,0
20250401,114600,736865955,2455,2455,2455,2455,130
20250401,114500,736546805,2465,2465,2465,2465,0
20250401,114400,736546805,2465,2465,2465,2465,0
20250401,114300,736546805,2465,2465,2465,2465,0
20250401,114200,736546805,2465,2465,2465,2465,10
20250401,114100,736522155,2460,2460,2460,2460,20
20250401,114000,736472955,2465,2465,2465,2465,0
20250401,113900,736472955,2465,2465,2465,2465,0
20250401,113800,736472955,2465,2465,2465,2465,0
20250401,113700,736472955,2465,2465,2465,2465,0
20250401,113600,736472955,2465,2465,2470,2465,372
20250401,113500,735554715,2470,2460,2470,2460,134
20250401,113400,735224775,2460,2450,2460,2450,337
20250401,113300,734397840,2450,2450,2450,2450,802
20250401,113200,732432940,2445,2445,2445,2445,452
20250401,113100,731327800,2445,2445,2445,2445,0
20250401,113000,731327800,2445,2445,2445,2445,0
20250401,112900,731327800,2445,2445,2445,2445,0
20250401,112800,731327800,2445,2445,2445,2445,1
20250401,112700,731325355,2425,2425,2425,2425,10
20250401,112600,731301105,2425,2425,2425,2425,19
20250401,112500,731255030,2445,2445,2445,2445,1
20250401,112400,731252585,2450,2450,2450,2450,0
20250401,112300,731252585,2450,2450,2450,2450,0
20250401,112200,731252585,2450,2450,2450,2450,0
20250401,112100,731252585,2450,2450,2450,2450,0
20250401,112000,731252585,2450,2450,2450,2450,0
20250401,111900,731252585,2450,2450,2450,2450,0
20250401,111800,731252585,2450,2450,2450,2450,0
20250401,111700,731252585,2450,2450,2450,2450,128
20250401,111600,730938985,2425,2445,2445,2425,2163
20250401,111500,725684140,2450,2445,2450,2445,1217
20250401,111400,722704770,2435,2435,2440,2435,701
20250401,111300,720996340,2430,2430,2430,2430,20
20250401,111200,720947740,2427,2427,2427,2427,0
20250401,111100,720947740,2427,2427,2427,2427,0
20250401,111000,720947740,2427,2427,2427,2427,50
20250401,110900,720826390,2425,2425,2425,2425,0
20250401,110800,720826390,2425,2435,2435,2425,112
20250401,110700,720553790,2425,2425,2425,2425,300
20250401,110600,719826290,2435,2435,2435,2435,0
20250401,110500,719826290,2435,2435,2435,2435,10
20250401,110400,719801940,2435,2435,2435,2435,0
20250401,110300,719801940,2435,2435,2435,2435,2
20250401,110200,719797070,2440,2440,2440,2440,0
20250401,110100,719797070,2440,2440,2440,2440,0
20250401,110000,719797070,2440,2420,2440,2420,12
20250401,105900,719767910,2420,2420,2420,2420,1250
20250401,105800,716742910,2420,2425,2425,2420,1000
20250401,105700,714322410,2440,2420,2440,2420,5
20250401,105600,714310290,2440,2440,2440,2440,0
20250401,105500,714310290,2440,2440,2440,2440,0
20250401,105400,714310290,2440,2440,2440,2440,4
20250401,105300,714300530,2440,2440,2440,2420,316
20250401,105200,713535360,2440,2440,2440,2440,15
20250401,105100,713498760,2440,2440,2440,2440,4
20250401,105000,713489000,2440,2440,2440,2440,9
20250401,104900,713467040,2440,2430,2440,2415,1422
20250401,104800,710020890,2430,2440,2440,2430,1208
20250401,104700,707080090,2445,2440,2445,2425,3138
20250401,104600,699451700,2445,2445,2445,2445,0
20250401,104500,699451700,2445,2445,2445,2445,0
20250401,104400,699451700,2445,2440,2445,2440,1289
20250401,104300,696306040,2440,2440,2440,2440,0
20250401,104200,696306040,2440,2440,2440,2440,123
20250401,104100,696005920,2440,2440,2440,2440,103
20250401,104000,695754600,2440,2445,2445,2440,1587
20250401,103900,691876135,2445,2450,2450,2445,418
20250401,103800,690852625,2450,2450,2450,2450,24
20250401,103700,690793825,2455,2455,2455,2455,0
20250401,103600,690793825,2455,2455,2455,2455,174
20250401,103500,690366655,2460,2460,2460,2460,31
20250401,103400,690290395,2460,2460,2460,2460,0
20250401,103300,690290395,2460,2460,2460,2460,118
20250401,103200,690000115,2470,2470,2470,2470,0
20250401,103100,690000115,2470,2470,2470,2470,0
20250401,103000,690000115,2470,2470,2470,2470,0
20250401,102900,690000115,2470,2470,2470,2470,1
20250401,102800,689997645,2455,2455,2455,2455,3
20250401,102700,689990280,2455,2460,2460,2455,2236
20250401,102600,684499175,2460,2460,2460,2460,0
20250401,102500,684499175,2460,2460,2460,2460,225
20250401,102400,683945675,2470,2470,2470,2470,0
20250401,102300,683945675,2470,2470,2470,2470,19
20250401,102200,683898745,2480,2480,2480,2480,0
20250401,102100,683898745,2480,2480,2480,2480,0
20250401,102000,683898745,2480,2480,2480,2480,20
20250401,101900,683849145,2470,2470,2480,2470,13
20250401,101800,683817005,2470,2470,2480,2470,2917
20250401,101700,676611985,2455,2460,2460,2455,523
20250401,101600,675327560,2470,2465,2470,2455,330
20250401,101500,674516165,2460,2475,2480,2460,1116
20250401,101400,671768205,2475,2475,2480,2475,1276
20250401,101300,668610100,2475,2475,2475,2475,0
20250401,101200,668610100,2475,2465,2475,2460,825
20250401,101100,666579050,2475,2475,2475,2475,0
20250401,101000,666579050,2475,2475,2475,2475,0
20250401,100900,666579050,2475,2475,2475,2465,875
20250401,100800,664416665,2475,2475,2475,2475,0
20250401,100700,664416665,2475,2475,2475,2475,0
20250401,100600,664416665,2475,2475,2475,2475,1
20250401,100500,664414190,2460,2475,2475,2460,5000
20250401,100400,652090070,2475,2475,2475,2475,452
20250401,100300,650971370,2475,2480,2495,2470,1694
20250401,100200,646778630,2480,2480,2480,2480,2023
20250401,100100,641761590,2485,2480,2485,2480,430
20250401,100000,640694190,2480,2480,2480,2480,7
20250401,095900,640676830,2475,2480,2480,2470,1242
20250401,095800,637599650,2480,2480,2480,2480,3
20250401,095700,637592210,2495,2495,2495,2495,0
20250401,095600,637592210,2495,2495,2495,2495,0
20250401,095500,637592210,2495,2495,2495,2495,59
20250401,095400,637445005,2495,2495,2495,2495,18
20250401,095300,637400095,2480,2480,2480,2480,111
20250401,095200,637124815,2480,2490,2495,2480,2463
20250401,095100,631005355,2490,2485,2490,2485,202
20250401,095000,630503115,2480,2480,2480,2480,201
20250401,094900,630004635,2480,2485,2485,2480,955
20250401,094800,627632735,2490,2490,2490,2490,760
20250401,094700,625740335,2490,2490,2490,2490,200
20250401,094600,625242335,2490,2480,2500,2475,815
20250401,094500,623214540,2470,2465,2470,2465,97
20250401,094400,622975285,2465,2470,2470,2465,576
20250401,094300,621554195,2470,2460,2470,2460,92
20250401,094200,621327485,2465,2500,2500,2460,4929
20250401,094100,609101760,2520,2535,2535,2505,706
20250401,094000,607325025,2555,2495,2555,2495,681
20250401,093900,605616995,2495,2470,2505,2460,1662
20250401,093800,601479155,2470,2520,2530,2455,17060
20250401,093700,559020785,2530,2535,2540,2520,1474
20250401,093600,555291270,2540,2560,2580,2540,3882
20250401,093500,545387415,2580,2620,2620,2580,665
20250401,093400,543661410,2605,2635,2635,2595,2863
20250401,093300,536175415,2635,2620,2645,2605,3720
20250401,093200,526403130,2620,2595,2620,2590,3782
20250401,093100,516560420,2595,2565,2595,2550,554
20250401,093000,515128845,2555,2540,2565,2540,1389
20250401,092900,511583310,2540,2575,2575,2515,6880
20250401,092800,494154700,2575,2565,2585,2545,2762
20250401,092700,487093555,2565,2575,2590,2555,965
20250401,092600,484614025,2590,2595,2595,2570,3624
20250401,092500,475273020,2600,2570,2610,2565,3755
20250401,092400,465583470,2570,2555,2590,2555,3598
20250401,092300,456367215,2555,2555,2560,2535,1730
20250401,092200,451963455,2555,2560,2570,2480,16064
20250401,092100,411551950,2570,2550,2570,2550,3536
20250401,092000,402503495,2550,2700,2745,2535,51846
20250401,091900,264851670,2700,2555,2715,2555,34101
20250401,091800,173921495,2560,2550,2560,2550,1100
20250401,091700,171114205,2550,2545,2550,2545,773
20250401,091600,169144836,2545,2545,2550,2545,748
20250401,091500,167240821,2545,2540,2545,2535,1032
20250401,091400,164615371,2545,2560,2560,2530,1485
20250401,091300,160844371,2560,2570,2570,2550,150
20250401,091200,160460521,2555,2585,2585,2550,1265
20250401,091100,157219646,2585,2590,2600,2575,2383
20250401,091000,151053021,2590,2542,2590,2537,4016
20250401,090900,140799116,2542,2545,2550,2525,853
20250401,090800,138630245,2545,2535,2545,2530,1008
20250401,090700,136074345,2535,2560,2560,2510,3102
20250401,090600,128205365,2540,2525,2565,2510,3036
20250401,090500,120475225,2505,2565,2590,2490,7953
20250401,090400,100337425,2565,2560,2640,2560,9335
20250401,090300,76376210,2540,2640,2645,2540,16227
20250401,090200,33871130,2675,2675,2675,2675,0
20250401,090100,33871130,2675,2590,2675,2580,5892
20250401,090000,18305040,2535,2435,2600,2435,7186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 792725774 2430 2430 2430 2430 2211
3 20250401 195800 792725774 2430 2430 2430 2430 0
4 20250401 195700 792725774 2430 2430 2430 2430 0
5 20250401 195600 792725774 2430 2430 2430 2430 0
6 20250401 195500 792725774 2430 2430 2430 2430 0
7 20250401 195400 792725774 2430 2430 2430 2430 0
8 20250401 195300 792725774 2430 2430 2430 2430 0
9 20250401 195200 792725774 2430 2430 2430 2430 0
10 20250401 195100 792725774 2430 2430 2430 2430 0
11 20250401 195000 792725774 2430 2430 2430 2430 0
12 20250401 194900 792725774 2430 2430 2430 2430 0
13 20250401 194800 792725774 2430 2430 2430 2430 0
14 20250401 194700 792725774 2430 2430 2430 2430 0
15 20250401 194600 792725774 2430 2430 2430 2430 0
16 20250401 194500 792725774 2430 2430 2430 2430 0
17 20250401 194400 792725774 2430 2430 2430 2430 0
18 20250401 194300 792725774 2430 2430 2430 2430 0
19 20250401 194200 792725774 2430 2430 2430 2430 0
20 20250401 194100 792725774 2430 2430 2430 2430 0
21 20250401 194000 792725774 2430 2430 2430 2430 0
22 20250401 193900 792725774 2430 2430 2430 2430 0
23 20250401 193800 792725774 2430 2430 2430 2430 0
24 20250401 193700 792725774 2430 2430 2430 2430 0
25 20250401 193600 792725774 2430 2430 2430 2430 0
26 20250401 193500 792725774 2430 2430 2430 2430 0
27 20250401 193400 792725774 2430 2430 2430 2430 0
28 20250401 193300 792725774 2430 2430 2430 2430 0
29 20250401 193200 792725774 2430 2430 2430 2430 0
30 20250401 193100 792725774 2430 2430 2430 2430 0
31 20250401 193000 792725774 2430 2430 2430 2430 0
32 20250401 192900 792725774 2430 2430 2430 2430 2211
33 20250401 192800 792725774 2430 2430 2430 2430 0
34 20250401 192700 792725774 2430 2430 2430 2430 0
35 20250401 192600 792725774 2430 2430 2430 2430 0
36 20250401 192500 792725774 2430 2430 2430 2430 0
37 20250401 192400 792725774 2430 2430 2430 2430 0
38 20250401 192300 792725774 2430 2430 2430 2430 0
39 20250401 192200 792725774 2430 2430 2430 2430 0
40 20250401 192100 792725774 2430 2430 2430 2430 0
41 20250401 192000 792725774 2430 2430 2430 2430 0
42 20250401 191900 792725774 2430 2430 2430 2430 0
43 20250401 191800 792725774 2430 2430 2430 2430 0
44 20250401 191700 792725774 2430 2430 2430 2430 0
45 20250401 191600 792725774 2430 2430 2430 2430 0
46 20250401 191500 792725774 2430 2430 2430 2430 0
47 20250401 191400 792725774 2430 2430 2430 2430 0
48 20250401 191300 792725774 2430 2430 2430 2430 0
49 20250401 191200 792725774 2430 2430 2430 2430 0
50 20250401 191100 792725774 2430 2430 2430 2430 0
51 20250401 191000 792725774 2430 2430 2430 2430 0
52 20250401 190900 792725774 2430 2430 2430 2430 0
53 20250401 190800 792725774 2430 2430 2430 2430 0
54 20250401 190700 792725774 2430 2430 2430 2430 0
55 20250401 190600 792725774 2430 2430 2430 2430 0
56 20250401 190500 792725774 2430 2430 2430 2430 0
57 20250401 190400 792725774 2430 2430 2430 2430 0
58 20250401 190300 792725774 2430 2430 2430 2430 0
59 20250401 190200 792725774 2430 2430 2430 2430 0
60 20250401 190100 792725774 2430 2430 2430 2430 0
61 20250401 190000 792725774 2430 2430 2430 2430 0
62 20250401 185900 792725774 2430 2430 2430 2430 2211
63 20250401 185800 792725774 2430 2430 2430 2430 0
64 20250401 185700 792725774 2430 2430 2430 2430 0
65 20250401 185600 792725774 2430 2430 2430 2430 0
66 20250401 185500 792725774 2430 2430 2430 2430 0
67 20250401 185400 792725774 2430 2430 2430 2430 0
68 20250401 185300 792725774 2430 2430 2430 2430 0
69 20250401 185200 792725774 2430 2430 2430 2430 0
70 20250401 185100 792725774 2430 2430 2430 2430 0
71 20250401 185000 792725774 2430 2430 2430 2430 0
72 20250401 184900 792725774 2430 2430 2430 2430 0
73 20250401 184800 792725774 2430 2430 2430 2430 0
74 20250401 184700 792725774 2430 2430 2430 2430 0
75 20250401 184600 792725774 2430 2430 2430 2430 0
76 20250401 184500 792725774 2430 2430 2430 2430 0
77 20250401 184400 792725774 2430 2430 2430 2430 0
78 20250401 184300 792725774 2430 2430 2430 2430 0
79 20250401 184200 792725774 2430 2430 2430 2430 0
80 20250401 184100 792725774 2430 2430 2430 2430 0
81 20250401 184000 792725774 2430 2430 2430 2430 0
82 20250401 183900 792725774 2430 2430 2430 2430 0
83 20250401 183800 792725774 2430 2430 2430 2430 0
84 20250401 183700 792725774 2430 2430 2430 2430 0
85 20250401 183600 792725774 2430 2430 2430 2430 0
86 20250401 183500 792725774 2430 2430 2430 2430 0
87 20250401 183400 792725774 2430 2430 2430 2430 0
88 20250401 183300 792725774 2430 2430 2430 2430 0
89 20250401 183200 792725774 2430 2430 2430 2430 0
90 20250401 183100 792725774 2430 2430 2430 2430 0
91 20250401 183000 792725774 2430 2430 2430 2430 0
92 20250401 182900 792725774 2430 2430 2430 2430 2211
93 20250401 182800 792725774 2430 2430 2430 2430 0
94 20250401 182700 792725774 2430 2430 2430 2430 0
95 20250401 182600 792725774 2430 2430 2430 2430 0
96 20250401 182500 792725774 2430 2430 2430 2430 0
97 20250401 182400 792725774 2430 2430 2430 2430 0
98 20250401 182300 792725774 2430 2430 2430 2430 0
99 20250401 182200 792725774 2430 2430 2430 2430 0
100 20250401 182100 792725774 2430 2430 2430 2430 0
101 20250401 182000 792725774 2430 2430 2430 2430 0
102 20250401 181900 792725774 2430 2430 2430 2430 0
103 20250401 181800 792725774 2430 2430 2430 2430 0
104 20250401 181700 792725774 2430 2430 2430 2430 0
105 20250401 181600 792725774 2430 2430 2430 2430 0
106 20250401 181500 792725774 2430 2430 2430 2430 0
107 20250401 181400 792725774 2430 2430 2430 2430 0
108 20250401 181300 792725774 2430 2430 2430 2430 0
109 20250401 181200 792725774 2430 2430 2430 2430 0
110 20250401 181100 792725774 2430 2430 2430 2430 0
111 20250401 181000 792725774 2430 2430 2430 2430 0
112 20250401 180900 792725774 2430 2430 2430 2430 0
113 20250401 180800 792725774 2430 2430 2430 2430 0
114 20250401 180700 792725774 2430 2430 2430 2430 0
115 20250401 180600 792725774 2430 2430 2430 2430 0
116 20250401 180500 792725774 2430 2430 2430 2430 0
117 20250401 180400 792725774 2430 2430 2430 2430 0
118 20250401 180300 792725774 2430 2430 2430 2430 0
119 20250401 180200 792725774 2430 2430 2430 2430 0
120 20250401 180100 792725774 2430 2430 2430 2430 0
121 20250401 180000 792725774 2430 2430 2430 2430 0
122 20250401 175900 792725774 2430 2430 2430 2430 2211
123 20250401 175800 792725774 2430 2430 2430 2430 0
124 20250401 175700 792725774 2430 2430 2430 2430 0
125 20250401 175600 792725774 2430 2430 2430 2430 0
126 20250401 175500 792725774 2430 2430 2430 2430 0
127 20250401 175400 792725774 2430 2430 2430 2430 0
128 20250401 175300 792725774 2430 2430 2430 2430 0
129 20250401 175200 792725774 2430 2430 2430 2430 0
130 20250401 175100 792725774 2430 2430 2430 2430 0
131 20250401 175000 792725774 2430 2430 2430 2430 0
132 20250401 174900 792725774 2430 2430 2430 2430 0
133 20250401 174800 792725774 2430 2430 2430 2430 0
134 20250401 174700 792725774 2430 2430 2430 2430 0
135 20250401 174600 792725774 2430 2430 2430 2430 0
136 20250401 174500 792725774 2430 2430 2430 2430 0
137 20250401 174400 792725774 2430 2430 2430 2430 0
138 20250401 174300 792725774 2430 2430 2430 2430 0
139 20250401 174200 792725774 2430 2430 2430 2430 0
140 20250401 174100 792725774 2430 2430 2430 2430 0
141 20250401 174000 792725774 2430 2430 2430 2430 0
142 20250401 173900 792725774 2430 2430 2430 2430 0
143 20250401 173800 792725774 2430 2430 2430 2430 0
144 20250401 173700 792725774 2430 2430 2430 2430 0
145 20250401 173600 792725774 2430 2430 2430 2430 0
146 20250401 173500 792725774 2430 2430 2430 2430 0
147 20250401 173400 792725774 2430 2430 2430 2430 0
148 20250401 173300 792725774 2430 2430 2430 2430 0
149 20250401 173200 792725774 2430 2430 2430 2430 0
150 20250401 173100 792725774 2430 2430 2430 2430 0
151 20250401 173000 792725774 2430 2430 2430 2430 0
152 20250401 172900 792725774 2430 2430 2430 2430 2211
153 20250401 172800 792725774 2430 2430 2430 2430 0
154 20250401 172700 792725774 2430 2430 2430 2430 0
155 20250401 172600 792725774 2430 2430 2430 2430 0
156 20250401 172500 792725774 2430 2430 2430 2430 0
157 20250401 172400 792725774 2430 2430 2430 2430 0
158 20250401 172300 792725774 2430 2430 2430 2430 0
159 20250401 172200 792725774 2430 2430 2430 2430 0
160 20250401 172100 792725774 2430 2430 2430 2430 0
161 20250401 172000 792725774 2430 2430 2430 2430 0
162 20250401 171900 792725774 2430 2430 2430 2430 0
163 20250401 171800 792725774 2430 2430 2430 2430 0
164 20250401 171700 792725774 2430 2430 2430 2430 0
165 20250401 171600 792725774 2430 2430 2430 2430 0
166 20250401 171500 792725774 2430 2430 2430 2430 0
167 20250401 171400 792725774 2430 2430 2430 2430 0
168 20250401 171300 792725774 2430 2430 2430 2430 0
169 20250401 171200 792725774 2430 2430 2430 2430 0
170 20250401 171100 792725774 2430 2430 2430 2430 0
171 20250401 171000 792725774 2430 2430 2430 2430 0
172 20250401 170900 792725774 2430 2430 2430 2430 0
173 20250401 170800 792725774 2430 2430 2430 2430 0
174 20250401 170700 792725774 2430 2430 2430 2430 0
175 20250401 170600 792725774 2430 2430 2430 2430 0
176 20250401 170500 792725774 2430 2430 2430 2430 0
177 20250401 170400 792725774 2430 2430 2430 2430 0
178 20250401 170300 792725774 2430 2430 2430 2430 0
179 20250401 170200 792725774 2430 2430 2430 2430 0
180 20250401 170100 792725774 2430 2430 2430 2430 0
181 20250401 170000 792725774 2430 2430 2430 2430 0
182 20250401 165900 792725774 2430 2430 2430 2430 2211
183 20250401 165800 792725774 2430 2430 2430 2430 0
184 20250401 165700 792725774 2430 2430 2430 2430 0
185 20250401 165600 792725774 2430 2430 2430 2430 0
186 20250401 165500 792725774 2430 2430 2430 2430 0
187 20250401 165400 792725774 2430 2430 2430 2430 0
188 20250401 165300 792725774 2430 2430 2430 2430 0
189 20250401 165200 792725774 2430 2430 2430 2430 0
190 20250401 165100 792725774 2430 2430 2430 2430 0
191 20250401 165000 792725774 2430 2430 2430 2430 0
192 20250401 164900 792725774 2430 2430 2430 2430 0
193 20250401 164800 792725774 2430 2430 2430 2430 0
194 20250401 164700 792725774 2430 2430 2430 2430 0
195 20250401 164600 792725774 2430 2430 2430 2430 0
196 20250401 164500 792725774 2430 2430 2430 2430 0
197 20250401 164400 792725774 2430 2430 2430 2430 0
198 20250401 164300 792725774 2430 2430 2430 2430 0
199 20250401 164200 792725774 2430 2430 2430 2430 0
200 20250401 164100 792725774 2430 2430 2430 2430 0
201 20250401 164000 792725774 2430 2430 2430 2430 0
202 20250401 163900 792725774 2430 2430 2430 2430 0
203 20250401 163800 792725774 2430 2430 2430 2430 0
204 20250401 163700 792725774 2430 2430 2430 2430 0
205 20250401 163600 792725774 2430 2430 2430 2430 0
206 20250401 163500 792725774 2430 2430 2430 2430 0
207 20250401 163400 792725774 2430 2430 2430 2430 0
208 20250401 163300 792725774 2430 2430 2430 2430 0
209 20250401 163200 792725774 2430 2430 2430 2430 0
210 20250401 163100 792725774 2430 2430 2430 2430 0
211 20250401 163000 792725774 2430 2430 2430 2430 0
212 20250401 162900 792725774 2430 2430 2430 2430 2211
213 20250401 162800 792725774 2430 2430 2430 2430 0
214 20250401 162700 792725774 2430 2430 2430 2430 0
215 20250401 162600 792725774 2430 2430 2430 2430 0
216 20250401 162500 792725774 2430 2430 2430 2430 0
217 20250401 162400 792725774 2430 2430 2430 2430 0
218 20250401 162300 792725774 2430 2430 2430 2430 0
219 20250401 162200 792725774 2430 2430 2430 2430 0
220 20250401 162100 792725774 2430 2430 2430 2430 0
221 20250401 162000 792725774 2430 2430 2430 2430 0
222 20250401 161900 792725774 2430 2430 2430 2430 0
223 20250401 161800 792725774 2430 2430 2430 2430 0
224 20250401 161700 792725774 2430 2430 2430 2430 0
225 20250401 161600 792725774 2430 2430 2430 2430 0
226 20250401 161500 792725774 2430 2430 2430 2430 0
227 20250401 161400 792725774 2430 2430 2430 2430 0
228 20250401 161300 792725774 2430 2430 2430 2430 0
229 20250401 161200 792725774 2430 2430 2430 2430 0
230 20250401 161100 792725774 2430 2430 2430 2430 0
231 20250401 161000 792725774 2430 2430 2430 2430 0
232 20250401 160900 792725774 2430 2430 2430 2430 0
233 20250401 160800 792725774 2430 2430 2430 2430 0
234 20250401 160700 792725774 2430 2430 2430 2430 0
235 20250401 160600 792725774 2430 2430 2430 2430 0
236 20250401 160500 792725774 2430 2430 2430 2430 0
237 20250401 160400 792725774 2430 2430 2430 2430 0
238 20250401 160300 792725774 2430 2430 2430 2430 0
239 20250401 160200 792725774 2430 2430 2430 2430 0
240 20250401 160100 792725774 2430 2430 2430 2430 0
241 20250401 160000 792725774 2430 2430 2430 2430 0
242 20250401 155900 792725774 2430 2430 2430 2430 2211
243 20250401 155800 792725774 2430 2430 2430 2430 0
244 20250401 155700 792725774 2430 2430 2430 2430 0
245 20250401 155600 792725774 2430 2430 2430 2430 0
246 20250401 155500 792725774 2430 2430 2430 2430 0
247 20250401 155400 792725774 2430 2430 2430 2430 0
248 20250401 155300 792725774 2430 2430 2430 2430 0
249 20250401 155200 792725774 2430 2430 2430 2430 0
250 20250401 155100 792725774 2430 2430 2430 2430 0
251 20250401 155000 792725774 2430 2430 2430 2430 0
252 20250401 154900 792725774 2430 2430 2430 2430 0
253 20250401 154800 792725774 2430 2430 2430 2430 0
254 20250401 154700 792725774 2430 2430 2430 2430 0
255 20250401 154600 792725774 2430 2430 2430 2430 0
256 20250401 154500 792725774 2430 2430 2430 2430 0
257 20250401 154400 792725774 2430 2430 2430 2430 0
258 20250401 154300 792725774 2430 2430 2430 2430 0
259 20250401 154200 792725774 2430 2430 2430 2430 0
260 20250401 154100 792725774 2430 2430 2430 2430 0
261 20250401 154000 792725774 2430 2430 2430 2430 0
262 20250401 153900 792725774 2430 2430 2430 2430 0
263 20250401 153800 792725774 2430 2430 2430 2430 0
264 20250401 153700 792725774 2430 2430 2430 2430 0
265 20250401 153600 792725774 2430 2430 2430 2430 0
266 20250401 153500 792725774 2430 2430 2430 2430 0
267 20250401 153400 792725774 2430 2430 2430 2430 0
268 20250401 153300 792725774 2430 2430 2430 2430 0
269 20250401 153200 792725774 2430 2430 2430 2430 0
270 20250401 153100 792725774 2430 2430 2430 2430 0
271 20250401 153000 792725774 2430 2430 2430 2430 2211
272 20250401 152900 787353044 2435 2435 2435 2435 0
273 20250401 152800 787353044 2435 2435 2435 2435 0
274 20250401 152700 787353044 2435 2435 2435 2435 0
275 20250401 152600 787353044 2435 2435 2435 2435 0
276 20250401 152500 787353044 2435 2435 2435 2435 0
277 20250401 152400 787353044 2435 2435 2435 2435 0
278 20250401 152300 787353044 2435 2435 2435 2435 0
279 20250401 152200 787353044 2435 2435 2435 2435 0
280 20250401 152100 787353044 2435 2435 2435 2435 0
281 20250401 152000 787353044 2435 2435 2435 2435 0
282 20250401 151900 787353044 2435 2430 2435 2430 317
283 20250401 151800 786582179 2435 2435 2435 2435 493
284 20250401 151700 785381724 2430 2440 2440 2430 316
285 20250401 151600 784612359 2450 2450 2450 2450 0
286 20250401 151500 784612359 2450 2450 2450 2450 0
287 20250401 151400 784612359 2450 2450 2450 2450 0
288 20250401 151300 784612359 2450 2450 2450 2450 0
289 20250401 151200 784612359 2450 2450 2450 2450 0
290 20250401 151100 784612359 2450 2450 2450 2450 0
291 20250401 151000 784612359 2450 2450 2450 2450 0
292 20250401 150900 784612359 2450 2450 2450 2450 0
293 20250401 150800 784612359 2450 2445 2450 2445 8
294 20250401 150700 784592794 2445 2445 2445 2445 50
295 20250401 150600 784470544 2445 2445 2445 2445 1
296 20250401 150500 784468099 2435 2435 2435 2435 50
297 20250401 150400 784346349 2445 2445 2445 2445 0
298 20250401 150300 784346349 2445 2450 2450 2445 41
299 20250401 150200 784246094 2450 2450 2450 2450 0
300 20250401 150100 784246094 2450 2450 2450 2450 0
301 20250401 150000 784246094 2450 2450 2450 2450 0
302 20250401 145900 784246094 2450 2435 2450 2435 3
303 20250401 145800 784238759 2450 2450 2450 2450 0
304 20250401 145700 784238759 2450 2450 2450 2450 10
305 20250401 145600 784214259 2450 2450 2450 2450 0
306 20250401 145500 784214259 2450 2450 2450 2450 0
307 20250401 145400 784214259 2450 2450 2450 2450 179
308 20250401 145300 783775709 2450 2450 2450 2450 0
309 20250401 145200 783775709 2450 2450 2450 2450 0
310 20250401 145100 783775709 2450 2450 2450 2450 10
311 20250401 145000 783751209 2450 2445 2450 2445 141
312 20250401 144900 783406364 2445 2445 2445 2445 0
313 20250401 144800 783406364 2445 2445 2445 2445 0
314 20250401 144700 783406364 2445 2445 2445 2445 39
315 20250401 144600 783311009 2450 2440 2450 2440 366
316 20250401 144500 782417959 2450 2450 2450 2450 0
317 20250401 144400 782417959 2450 2450 2450 2450 0
318 20250401 144300 782417959 2450 2450 2450 2450 0
319 20250401 144200 782417959 2450 2450 2450 2450 0
320 20250401 144100 782417959 2450 2450 2450 2450 0
321 20250401 144000 782417959 2450 2450 2450 2450 0
322 20250401 143900 782417959 2450 2440 2450 2440 3
323 20250401 143800 782410629 2450 2440 2450 2440 27
324 20250401 143700 782344729 2440 2440 2440 2440 4
325 20250401 143600 782334969 2450 2450 2450 2450 0
326 20250401 143500 782334969 2450 2450 2450 2450 20
327 20250401 143400 782285969 2455 2455 2455 2455 0
328 20250401 143300 782285969 2455 2455 2455 2455 0
329 20250401 143200 782285969 2455 2455 2455 2455 0
330 20250401 143100 782285969 2455 2455 2455 2455 0
331 20250401 143000 782285969 2455 2455 2455 2455 0
332 20250401 142900 782285969 2455 2455 2455 2455 0
333 20250401 142800 782285969 2455 2455 2455 2455 0
334 20250401 142700 782285969 2455 2455 2455 2455 0
335 20250401 142600 782285969 2455 2455 2455 2455 0
336 20250401 142500 782285969 2455 2455 2455 2455 0
337 20250401 142400 782285969 2455 2455 2455 2455 0
338 20250401 142300 782285969 2455 2455 2455 2455 0
339 20250401 142200 782285969 2455 2455 2455 2455 0
340 20250401 142100 782285969 2455 2455 2455 2455 0
341 20250401 142000 782285969 2455 2455 2455 2455 0
342 20250401 141900 782285969 2455 2455 2455 2455 0
343 20250401 141800 782285969 2455 2455 2455 2455 0
344 20250401 141700 782285969 2455 2455 2455 2455 20
345 20250401 141600 782236869 2460 2455 2460 2455 50
346 20250401 141500 782114039 2455 2455 2455 2455 0
347 20250401 141400 782114039 2455 2455 2455 2455 0
348 20250401 141300 782114039 2455 2455 2455 2455 0
349 20250401 141200 782114039 2455 2455 2455 2455 0
350 20250401 141100 782114039 2455 2455 2455 2455 50
351 20250401 141000 781991289 2455 2455 2455 2455 50
352 20250401 140900 781868539 2455 2455 2455 2450 32
353 20250401 140800 781790029 2447 2455 2455 2447 433
354 20250401 140700 780730270 2455 2455 2455 2455 1
355 20250401 140600 780727815 2460 2460 2460 2460 0
356 20250401 140500 780727815 2460 2460 2460 2460 1
357 20250401 140400 780725355 2460 2460 2460 2460 0
358 20250401 140300 780725355 2460 2460 2460 2460 2
359 20250401 140200 780720435 2460 2440 2460 2440 354
360 20250401 140100 779856655 2460 2460 2460 2460 1
361 20250401 140000 779854195 2455 2455 2455 2455 0
362 20250401 135900 779854195 2455 2455 2455 2455 0
363 20250401 135800 779854195 2455 2455 2455 2455 0
364 20250401 135700 779854195 2455 2455 2455 2455 0
365 20250401 135600 779854195 2455 2455 2455 2455 1
366 20250401 135500 779851740 2450 2450 2450 2450 30
367 20250401 135400 779778240 2465 2465 2465 2465 0
368 20250401 135300 779778240 2465 2465 2465 2465 0
369 20250401 135200 779778240 2465 2465 2465 2465 0
370 20250401 135100 779778240 2465 2465 2465 2465 0
371 20250401 135000 779778240 2465 2465 2465 2465 0
372 20250401 134900 779778240 2465 2465 2465 2465 0
373 20250401 134800 779778240 2465 2465 2465 2465 0
374 20250401 134700 779778240 2465 2465 2465 2465 0
375 20250401 134600 779778240 2465 2465 2465 2465 0
376 20250401 134500 779778240 2465 2465 2465 2465 0
377 20250401 134400 779778240 2465 2465 2465 2465 0
378 20250401 134300 779778240 2465 2465 2465 2465 0
379 20250401 134200 779778240 2465 2465 2465 2465 0
380 20250401 134100 779778240 2465 2465 2465 2465 0
381 20250401 134000 779778240 2465 2435 2465 2435 1127
382 20250401 133900 777017355 2435 2435 2435 2435 0
383 20250401 133800 777017355 2435 2435 2435 2435 0
384 20250401 133700 777017355 2435 2435 2435 2435 0
385 20250401 133600 777017355 2435 2435 2435 2435 0
386 20250401 133500 777017355 2435 2435 2435 2435 0
387 20250401 133400 777017355 2435 2435 2435 2435 0
388 20250401 133300 777017355 2435 2435 2435 2435 0
389 20250401 133200 777017355 2435 2435 2435 2435 0
390 20250401 133100 777017355 2435 2435 2435 2435 0
391 20250401 133000 777017355 2435 2435 2435 2435 93
392 20250401 132900 776790900 2425 2425 2425 2425 0
393 20250401 132800 776790900 2425 2425 2425 2425 0
394 20250401 132700 776790900 2425 2425 2425 2425 0
395 20250401 132600 776790900 2425 2425 2425 2425 10
396 20250401 132500 776766650 2425 2430 2430 2425 1000
397 20250401 132400 774341145 2435 2435 2435 2435 0
398 20250401 132300 774341145 2435 2435 2435 2435 0
399 20250401 132200 774341145 2435 2435 2435 2435 0
400 20250401 132100 774341145 2435 2435 2435 2435 0
401 20250401 132000 774341145 2435 2435 2435 2435 1038
402 20250401 131900 771813615 2440 2440 2440 2440 0
403 20250401 131800 771813615 2440 2440 2440 2440 0
404 20250401 131700 771813615 2440 2440 2440 2440 0
405 20250401 131600 771813615 2440 2440 2440 2440 0
406 20250401 131500 771813615 2440 2440 2440 2440 0
407 20250401 131400 771813615 2440 2435 2440 2435 440
408 20250401 131300 770740415 2425 2425 2425 2425 0
409 20250401 131200 770740415 2425 2425 2425 2425 0
410 20250401 131100 770740415 2425 2425 2425 2425 0
411 20250401 131000 770740415 2425 2425 2425 2425 43
412 20250401 130900 770636140 2435 2435 2435 2435 1026
413 20250401 130800 768137830 2420 2425 2425 2420 931
414 20250401 130700 765882435 2425 2425 2425 2425 25
415 20250401 130600 765821810 2435 2435 2435 2435 0
416 20250401 130500 765821810 2435 2435 2435 2435 500
417 20250401 130400 764604310 2425 2425 2425 2425 0
418 20250401 130300 764604310 2425 2425 2425 2425 0
419 20250401 130200 764604310 2425 2425 2425 2425 0
420 20250401 130100 764604310 2425 2425 2425 2425 0
421 20250401 130000 764604310 2425 2430 2430 2425 810
422 20250401 125900 762639215 2435 2435 2435 2435 0
423 20250401 125800 762639215 2435 2435 2435 2435 0
424 20250401 125700 762639215 2435 2430 2435 2430 2
425 20250401 125600 762634350 2430 2430 2430 2430 0
426 20250401 125500 762634350 2430 2430 2430 2430 0
427 20250401 125400 762634350 2430 2430 2430 2430 0
428 20250401 125300 762634350 2430 2430 2430 2430 375
429 20250401 125200 761723100 2440 2440 2440 2440 0
430 20250401 125100 761723100 2440 2440 2440 2440 0
431 20250401 125000 761723100 2440 2440 2440 2440 0
432 20250401 124900 761723100 2440 2440 2440 2440 0
433 20250401 124800 761723100 2440 2440 2440 2440 0
434 20250401 124700 761723100 2440 2440 2440 2440 0
435 20250401 124600 761723100 2440 2440 2440 2440 0
436 20250401 124500 761723100 2440 2440 2440 2440 0
437 20250401 124400 761723100 2440 2425 2440 2425 408
438 20250401 124300 760733505 2425 2440 2440 2425 2113
439 20250401 124200 755597375 2440 2440 2440 2440 0
440 20250401 124100 755597375 2440 2445 2445 2440 365
441 20250401 124000 754705950 2450 2460 2460 2445 3689
442 20250401 123900 745663995 2470 2470 2470 2470 0
443 20250401 123800 745663995 2470 2470 2470 2470 5
444 20250401 123700 745651645 2465 2465 2465 2465 0
445 20250401 123600 745651645 2465 2465 2465 2465 31
446 20250401 123500 745575230 2475 2475 2475 2475 0
447 20250401 123400 745575230 2475 2475 2475 2475 6
448 20250401 123300 745560380 2470 2470 2470 2470 898
449 20250401 123200 743342320 2470 2470 2470 2470 0
450 20250401 123100 743342320 2470 2470 2470 2470 0
451 20250401 123000 743342320 2470 2465 2470 2465 14
452 20250401 122900 743307785 2470 2470 2470 2470 10
453 20250401 122800 743283085 2470 2470 2470 2470 169
454 20250401 122700 742865655 2460 2460 2460 2460 0
455 20250401 122600 742865655 2460 2460 2460 2460 0
456 20250401 122500 742865655 2460 2460 2460 2460 613
457 20250401 122400 741357675 2460 2460 2460 2460 1
458 20250401 122300 741355215 2460 2460 2460 2460 2
459 20250401 122200 741350295 2470 2470 2470 2470 1
460 20250401 122100 741347825 2465 2465 2465 2465 404
461 20250401 122000 740351965 2470 2470 2470 2470 0
462 20250401 121900 740351965 2470 2470 2470 2470 0
463 20250401 121800 740351965 2470 2470 2470 2470 0
464 20250401 121700 740351965 2470 2470 2470 2470 0
465 20250401 121600 740351965 2470 2470 2470 2470 0
466 20250401 121500 740351965 2470 2470 2470 2470 0
467 20250401 121400 740351965 2470 2470 2470 2470 0
468 20250401 121300 740351965 2470 2460 2470 2460 3
469 20250401 121200 740344565 2470 2470 2470 2470 0
470 20250401 121100 740344565 2470 2470 2470 2470 0
471 20250401 121000 740344565 2470 2470 2470 2470 30
472 20250401 120900 740270465 2470 2470 2470 2470 0
473 20250401 120800 740270465 2470 2465 2470 2465 330
474 20250401 120700 739456915 2460 2460 2460 2460 100
475 20250401 120600 739210915 2460 2460 2460 2460 0
476 20250401 120500 739210915 2460 2460 2460 2460 192
477 20250401 120400 738738595 2455 2455 2455 2455 66
478 20250401 120300 738576565 2450 2450 2450 2450 0
479 20250401 120200 738576565 2450 2450 2450 2450 0
480 20250401 120100 738576565 2450 2450 2450 2450 0
481 20250401 120000 738576565 2450 2450 2450 2450 0
482 20250401 115900 738576565 2450 2450 2450 2450 0
483 20250401 115800 738576565 2450 2450 2450 2450 0
484 20250401 115700 738576565 2450 2450 2450 2450 0
485 20250401 115600 738576565 2450 2450 2450 2450 410
486 20250401 115500 737572065 2455 2450 2455 2450 188
487 20250401 115400 737111455 2455 2455 2455 2455 0
488 20250401 115300 737111455 2455 2455 2455 2455 30
489 20250401 115200 737037805 2455 2455 2455 2455 0
490 20250401 115100 737037805 2455 2455 2455 2455 0
491 20250401 115000 737037805 2455 2455 2455 2455 0
492 20250401 114900 737037805 2455 2455 2455 2455 70
493 20250401 114800 736865955 2455 2455 2455 2455 0
494 20250401 114700 736865955 2455 2455 2455 2455 0
495 20250401 114600 736865955 2455 2455 2455 2455 130
496 20250401 114500 736546805 2465 2465 2465 2465 0
497 20250401 114400 736546805 2465 2465 2465 2465 0
498 20250401 114300 736546805 2465 2465 2465 2465 0
499 20250401 114200 736546805 2465 2465 2465 2465 10
500 20250401 114100 736522155 2460 2460 2460 2460 20
501 20250401 114000 736472955 2465 2465 2465 2465 0
502 20250401 113900 736472955 2465 2465 2465 2465 0
503 20250401 113800 736472955 2465 2465 2465 2465 0
504 20250401 113700 736472955 2465 2465 2465 2465 0
505 20250401 113600 736472955 2465 2465 2470 2465 372
506 20250401 113500 735554715 2470 2460 2470 2460 134
507 20250401 113400 735224775 2460 2450 2460 2450 337
508 20250401 113300 734397840 2450 2450 2450 2450 802
509 20250401 113200 732432940 2445 2445 2445 2445 452
510 20250401 113100 731327800 2445 2445 2445 2445 0
511 20250401 113000 731327800 2445 2445 2445 2445 0
512 20250401 112900 731327800 2445 2445 2445 2445 0
513 20250401 112800 731327800 2445 2445 2445 2445 1
514 20250401 112700 731325355 2425 2425 2425 2425 10
515 20250401 112600 731301105 2425 2425 2425 2425 19
516 20250401 112500 731255030 2445 2445 2445 2445 1
517 20250401 112400 731252585 2450 2450 2450 2450 0
518 20250401 112300 731252585 2450 2450 2450 2450 0
519 20250401 112200 731252585 2450 2450 2450 2450 0
520 20250401 112100 731252585 2450 2450 2450 2450 0
521 20250401 112000 731252585 2450 2450 2450 2450 0
522 20250401 111900 731252585 2450 2450 2450 2450 0
523 20250401 111800 731252585 2450 2450 2450 2450 0
524 20250401 111700 731252585 2450 2450 2450 2450 128
525 20250401 111600 730938985 2425 2445 2445 2425 2163
526 20250401 111500 725684140 2450 2445 2450 2445 1217
527 20250401 111400 722704770 2435 2435 2440 2435 701
528 20250401 111300 720996340 2430 2430 2430 2430 20
529 20250401 111200 720947740 2427 2427 2427 2427 0
530 20250401 111100 720947740 2427 2427 2427 2427 0
531 20250401 111000 720947740 2427 2427 2427 2427 50
532 20250401 110900 720826390 2425 2425 2425 2425 0
533 20250401 110800 720826390 2425 2435 2435 2425 112
534 20250401 110700 720553790 2425 2425 2425 2425 300
535 20250401 110600 719826290 2435 2435 2435 2435 0
536 20250401 110500 719826290 2435 2435 2435 2435 10
537 20250401 110400 719801940 2435 2435 2435 2435 0
538 20250401 110300 719801940 2435 2435 2435 2435 2
539 20250401 110200 719797070 2440 2440 2440 2440 0
540 20250401 110100 719797070 2440 2440 2440 2440 0
541 20250401 110000 719797070 2440 2420 2440 2420 12
542 20250401 105900 719767910 2420 2420 2420 2420 1250
543 20250401 105800 716742910 2420 2425 2425 2420 1000
544 20250401 105700 714322410 2440 2420 2440 2420 5
545 20250401 105600 714310290 2440 2440 2440 2440 0
546 20250401 105500 714310290 2440 2440 2440 2440 0
547 20250401 105400 714310290 2440 2440 2440 2440 4
548 20250401 105300 714300530 2440 2440 2440 2420 316
549 20250401 105200 713535360 2440 2440 2440 2440 15
550 20250401 105100 713498760 2440 2440 2440 2440 4
551 20250401 105000 713489000 2440 2440 2440 2440 9
552 20250401 104900 713467040 2440 2430 2440 2415 1422
553 20250401 104800 710020890 2430 2440 2440 2430 1208
554 20250401 104700 707080090 2445 2440 2445 2425 3138
555 20250401 104600 699451700 2445 2445 2445 2445 0
556 20250401 104500 699451700 2445 2445 2445 2445 0
557 20250401 104400 699451700 2445 2440 2445 2440 1289
558 20250401 104300 696306040 2440 2440 2440 2440 0
559 20250401 104200 696306040 2440 2440 2440 2440 123
560 20250401 104100 696005920 2440 2440 2440 2440 103
561 20250401 104000 695754600 2440 2445 2445 2440 1587
562 20250401 103900 691876135 2445 2450 2450 2445 418
563 20250401 103800 690852625 2450 2450 2450 2450 24
564 20250401 103700 690793825 2455 2455 2455 2455 0
565 20250401 103600 690793825 2455 2455 2455 2455 174
566 20250401 103500 690366655 2460 2460 2460 2460 31
567 20250401 103400 690290395 2460 2460 2460 2460 0
568 20250401 103300 690290395 2460 2460 2460 2460 118
569 20250401 103200 690000115 2470 2470 2470 2470 0
570 20250401 103100 690000115 2470 2470 2470 2470 0
571 20250401 103000 690000115 2470 2470 2470 2470 0
572 20250401 102900 690000115 2470 2470 2470 2470 1
573 20250401 102800 689997645 2455 2455 2455 2455 3
574 20250401 102700 689990280 2455 2460 2460 2455 2236
575 20250401 102600 684499175 2460 2460 2460 2460 0
576 20250401 102500 684499175 2460 2460 2460 2460 225
577 20250401 102400 683945675 2470 2470 2470 2470 0
578 20250401 102300 683945675 2470 2470 2470 2470 19
579 20250401 102200 683898745 2480 2480 2480 2480 0
580 20250401 102100 683898745 2480 2480 2480 2480 0
581 20250401 102000 683898745 2480 2480 2480 2480 20
582 20250401 101900 683849145 2470 2470 2480 2470 13
583 20250401 101800 683817005 2470 2470 2480 2470 2917
584 20250401 101700 676611985 2455 2460 2460 2455 523
585 20250401 101600 675327560 2470 2465 2470 2455 330
586 20250401 101500 674516165 2460 2475 2480 2460 1116
587 20250401 101400 671768205 2475 2475 2480 2475 1276
588 20250401 101300 668610100 2475 2475 2475 2475 0
589 20250401 101200 668610100 2475 2465 2475 2460 825
590 20250401 101100 666579050 2475 2475 2475 2475 0
591 20250401 101000 666579050 2475 2475 2475 2475 0
592 20250401 100900 666579050 2475 2475 2475 2465 875
593 20250401 100800 664416665 2475 2475 2475 2475 0
594 20250401 100700 664416665 2475 2475 2475 2475 0
595 20250401 100600 664416665 2475 2475 2475 2475 1
596 20250401 100500 664414190 2460 2475 2475 2460 5000
597 20250401 100400 652090070 2475 2475 2475 2475 452
598 20250401 100300 650971370 2475 2480 2495 2470 1694
599 20250401 100200 646778630 2480 2480 2480 2480 2023
600 20250401 100100 641761590 2485 2480 2485 2480 430
601 20250401 100000 640694190 2480 2480 2480 2480 7
602 20250401 095900 640676830 2475 2480 2480 2470 1242
603 20250401 095800 637599650 2480 2480 2480 2480 3
604 20250401 095700 637592210 2495 2495 2495 2495 0
605 20250401 095600 637592210 2495 2495 2495 2495 0
606 20250401 095500 637592210 2495 2495 2495 2495 59
607 20250401 095400 637445005 2495 2495 2495 2495 18
608 20250401 095300 637400095 2480 2480 2480 2480 111
609 20250401 095200 637124815 2480 2490 2495 2480 2463
610 20250401 095100 631005355 2490 2485 2490 2485 202
611 20250401 095000 630503115 2480 2480 2480 2480 201
612 20250401 094900 630004635 2480 2485 2485 2480 955
613 20250401 094800 627632735 2490 2490 2490 2490 760
614 20250401 094700 625740335 2490 2490 2490 2490 200
615 20250401 094600 625242335 2490 2480 2500 2475 815
616 20250401 094500 623214540 2470 2465 2470 2465 97
617 20250401 094400 622975285 2465 2470 2470 2465 576
618 20250401 094300 621554195 2470 2460 2470 2460 92
619 20250401 094200 621327485 2465 2500 2500 2460 4929
620 20250401 094100 609101760 2520 2535 2535 2505 706
621 20250401 094000 607325025 2555 2495 2555 2495 681
622 20250401 093900 605616995 2495 2470 2505 2460 1662
623 20250401 093800 601479155 2470 2520 2530 2455 17060
624 20250401 093700 559020785 2530 2535 2540 2520 1474
625 20250401 093600 555291270 2540 2560 2580 2540 3882
626 20250401 093500 545387415 2580 2620 2620 2580 665
627 20250401 093400 543661410 2605 2635 2635 2595 2863
628 20250401 093300 536175415 2635 2620 2645 2605 3720
629 20250401 093200 526403130 2620 2595 2620 2590 3782
630 20250401 093100 516560420 2595 2565 2595 2550 554
631 20250401 093000 515128845 2555 2540 2565 2540 1389
632 20250401 092900 511583310 2540 2575 2575 2515 6880
633 20250401 092800 494154700 2575 2565 2585 2545 2762
634 20250401 092700 487093555 2565 2575 2590 2555 965
635 20250401 092600 484614025 2590 2595 2595 2570 3624
636 20250401 092500 475273020 2600 2570 2610 2565 3755
637 20250401 092400 465583470 2570 2555 2590 2555 3598
638 20250401 092300 456367215 2555 2555 2560 2535 1730
639 20250401 092200 451963455 2555 2560 2570 2480 16064
640 20250401 092100 411551950 2570 2550 2570 2550 3536
641 20250401 092000 402503495 2550 2700 2745 2535 51846
642 20250401 091900 264851670 2700 2555 2715 2555 34101
643 20250401 091800 173921495 2560 2550 2560 2550 1100
644 20250401 091700 171114205 2550 2545 2550 2545 773
645 20250401 091600 169144836 2545 2545 2550 2545 748
646 20250401 091500 167240821 2545 2540 2545 2535 1032
647 20250401 091400 164615371 2545 2560 2560 2530 1485
648 20250401 091300 160844371 2560 2570 2570 2550 150
649 20250401 091200 160460521 2555 2585 2585 2550 1265
650 20250401 091100 157219646 2585 2590 2600 2575 2383
651 20250401 091000 151053021 2590 2542 2590 2537 4016
652 20250401 090900 140799116 2542 2545 2550 2525 853
653 20250401 090800 138630245 2545 2535 2545 2530 1008
654 20250401 090700 136074345 2535 2560 2560 2510 3102
655 20250401 090600 128205365 2540 2525 2565 2510 3036
656 20250401 090500 120475225 2505 2565 2590 2490 7953
657 20250401 090400 100337425 2565 2560 2640 2560 9335
658 20250401 090300 76376210 2540 2640 2645 2540 16227
659 20250401 090200 33871130 2675 2675 2675 2675 0
660 20250401 090100 33871130 2675 2590 2675 2580 5892
661 20250401 090000 18305040 2535 2435 2600 2435 7186

1
070300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9928522,0,22388817110,0.00
20250327,0,9928522,0,22190246670,0.00
20250326,0,9928522,0,23083813650,0.00
20250325,0,9928522,0,24424164120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9928522 0 22388817110 0.00
3 20250327 0 9928522 0 22190246670 0.00
4 20250326 0 9928522 0 23083813650 0.00
5 20250325 0 9928522 0 24424164120 0.00