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

667
081150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,371258772,2950,2950,2950,2950,3337
20250401,200400,371258772,2950,2950,2950,2950,0
20250401,200300,371258772,2950,2950,2950,2950,0
20250401,200200,371258772,2950,2950,2950,2950,0
20250401,200100,371258772,2950,2950,2950,2950,0
20250401,200000,371258772,2950,2950,2950,2950,0
20250401,195900,371258772,2950,2950,2950,2950,0
20250401,195800,371258772,2950,2950,2950,2950,0
20250401,195700,371258772,2950,2950,2950,2950,0
20250401,195600,371258772,2950,2950,2950,2950,0
20250401,195500,371258772,2950,2950,2950,2950,0
20250401,195400,371258772,2950,2950,2950,2950,0
20250401,195300,371258772,2950,2950,2950,2950,0
20250401,195200,371258772,2950,2950,2950,2950,0
20250401,195100,371258772,2950,2950,2950,2950,0
20250401,195000,371258772,2950,2950,2950,2950,0
20250401,194900,371258772,2950,2950,2950,2950,0
20250401,194800,371258772,2950,2950,2950,2950,0
20250401,194700,371258772,2950,2950,2950,2950,0
20250401,194600,371258772,2950,2950,2950,2950,0
20250401,194500,371258772,2950,2950,2950,2950,0
20250401,194400,371258772,2950,2950,2950,2950,0
20250401,194300,371258772,2950,2950,2950,2950,0
20250401,194200,371258772,2950,2950,2950,2950,0
20250401,194100,371258772,2950,2950,2950,2950,0
20250401,194000,371258772,2950,2950,2950,2950,0
20250401,193900,371258772,2950,2950,2950,2950,0
20250401,193800,371258772,2950,2950,2950,2950,0
20250401,193700,371258772,2950,2950,2950,2950,0
20250401,193600,371258772,2950,2950,2950,2950,0
20250401,193500,371258772,2950,2950,2950,2950,3337
20250401,193400,371258772,2950,2950,2950,2950,0
20250401,193300,371258772,2950,2950,2950,2950,0
20250401,193200,371258772,2950,2950,2950,2950,0
20250401,193100,371258772,2950,2950,2950,2950,0
20250401,193000,371258772,2950,2950,2950,2950,0
20250401,192900,371258772,2950,2950,2950,2950,0
20250401,192800,371258772,2950,2950,2950,2950,0
20250401,192700,371258772,2950,2950,2950,2950,0
20250401,192600,371258772,2950,2950,2950,2950,0
20250401,192500,371258772,2950,2950,2950,2950,0
20250401,192400,371258772,2950,2950,2950,2950,0
20250401,192300,371258772,2950,2950,2950,2950,0
20250401,192200,371258772,2950,2950,2950,2950,0
20250401,192100,371258772,2950,2950,2950,2950,0
20250401,192000,371258772,2950,2950,2950,2950,0
20250401,191900,371258772,2950,2950,2950,2950,0
20250401,191800,371258772,2950,2950,2950,2950,0
20250401,191700,371258772,2950,2950,2950,2950,0
20250401,191600,371258772,2950,2950,2950,2950,0
20250401,191500,371258772,2950,2950,2950,2950,0
20250401,191400,371258772,2950,2950,2950,2950,0
20250401,191300,371258772,2950,2950,2950,2950,0
20250401,191200,371258772,2950,2950,2950,2950,0
20250401,191100,371258772,2950,2950,2950,2950,0
20250401,191000,371258772,2950,2950,2950,2950,0
20250401,190900,371258772,2950,2950,2950,2950,0
20250401,190800,371258772,2950,2950,2950,2950,0
20250401,190700,371258772,2950,2950,2950,2950,0
20250401,190600,371258772,2950,2950,2950,2950,0
20250401,190500,371258772,2950,2950,2950,2950,3337
20250401,190400,371258772,2950,2950,2950,2950,0
20250401,190300,371258772,2950,2950,2950,2950,0
20250401,190200,371258772,2950,2950,2950,2950,0
20250401,190100,371258772,2950,2950,2950,2950,0
20250401,190000,371258772,2950,2950,2950,2950,0
20250401,185900,371258772,2950,2950,2950,2950,0
20250401,185800,371258772,2950,2950,2950,2950,0
20250401,185700,371258772,2950,2950,2950,2950,0
20250401,185600,371258772,2950,2950,2950,2950,0
20250401,185500,371258772,2950,2950,2950,2950,0
20250401,185400,371258772,2950,2950,2950,2950,0
20250401,185300,371258772,2950,2950,2950,2950,0
20250401,185200,371258772,2950,2950,2950,2950,0
20250401,185100,371258772,2950,2950,2950,2950,0
20250401,185000,371258772,2950,2950,2950,2950,0
20250401,184900,371258772,2950,2950,2950,2950,0
20250401,184800,371258772,2950,2950,2950,2950,0
20250401,184700,371258772,2950,2950,2950,2950,0
20250401,184600,371258772,2950,2950,2950,2950,0
20250401,184500,371258772,2950,2950,2950,2950,0
20250401,184400,371258772,2950,2950,2950,2950,0
20250401,184300,371258772,2950,2950,2950,2950,0
20250401,184200,371258772,2950,2950,2950,2950,0
20250401,184100,371258772,2950,2950,2950,2950,0
20250401,184000,371258772,2950,2950,2950,2950,0
20250401,183900,371258772,2950,2950,2950,2950,0
20250401,183800,371258772,2950,2950,2950,2950,0
20250401,183700,371258772,2950,2950,2950,2950,0
20250401,183600,371258772,2950,2950,2950,2950,0
20250401,183500,371258772,2950,2950,2950,2950,3337
20250401,183400,371258772,2950,2950,2950,2950,0
20250401,183300,371258772,2950,2950,2950,2950,0
20250401,183200,371258772,2950,2950,2950,2950,0
20250401,183100,371258772,2950,2950,2950,2950,0
20250401,183000,371258772,2950,2950,2950,2950,0
20250401,182900,371258772,2950,2950,2950,2950,0
20250401,182800,371258772,2950,2950,2950,2950,0
20250401,182700,371258772,2950,2950,2950,2950,0
20250401,182600,371258772,2950,2950,2950,2950,0
20250401,182500,371258772,2950,2950,2950,2950,0
20250401,182400,371258772,2950,2950,2950,2950,0
20250401,182300,371258772,2950,2950,2950,2950,0
20250401,182200,371258772,2950,2950,2950,2950,0
20250401,182100,371258772,2950,2950,2950,2950,0
20250401,182000,371258772,2950,2950,2950,2950,0
20250401,181900,371258772,2950,2950,2950,2950,0
20250401,181800,371258772,2950,2950,2950,2950,0
20250401,181700,371258772,2950,2950,2950,2950,0
20250401,181600,371258772,2950,2950,2950,2950,0
20250401,181500,371258772,2950,2950,2950,2950,0
20250401,181400,371258772,2950,2950,2950,2950,0
20250401,181300,371258772,2950,2950,2950,2950,0
20250401,181200,371258772,2950,2950,2950,2950,0
20250401,181100,371258772,2950,2950,2950,2950,0
20250401,181000,371258772,2950,2950,2950,2950,0
20250401,180900,371258772,2950,2950,2950,2950,0
20250401,180800,371258772,2950,2950,2950,2950,0
20250401,180700,371258772,2950,2950,2950,2950,0
20250401,180600,371258772,2950,2950,2950,2950,0
20250401,180500,371258772,2950,2950,2950,2950,3337
20250401,180400,371258772,2950,2950,2950,2950,0
20250401,180300,371258772,2950,2950,2950,2950,0
20250401,180200,371258772,2950,2950,2950,2950,0
20250401,180100,371258772,2950,2950,2950,2950,0
20250401,180000,371258772,2950,2950,2950,2950,0
20250401,175900,371258772,2950,2950,2950,2950,0
20250401,175800,371258772,2950,2950,2950,2950,0
20250401,175700,371258772,2950,2950,2950,2950,0
20250401,175600,371258772,2950,2950,2950,2950,0
20250401,175500,371258772,2950,2950,2950,2950,0
20250401,175400,371258772,2950,2950,2950,2950,0
20250401,175300,371258772,2950,2950,2950,2950,0
20250401,175200,371258772,2950,2950,2950,2950,0
20250401,175100,371258772,2950,2950,2950,2950,0
20250401,175000,371258772,2950,2950,2950,2950,0
20250401,174900,371258772,2950,2950,2950,2950,0
20250401,174800,371258772,2950,2950,2950,2950,0
20250401,174700,371258772,2950,2950,2950,2950,0
20250401,174600,371258772,2950,2950,2950,2950,0
20250401,174500,371258772,2950,2950,2950,2950,0
20250401,174400,371258772,2950,2950,2950,2950,0
20250401,174300,371258772,2950,2950,2950,2950,0
20250401,174200,371258772,2950,2950,2950,2950,0
20250401,174100,371258772,2950,2950,2950,2950,0
20250401,174000,371258772,2950,2950,2950,2950,0
20250401,173900,371258772,2950,2950,2950,2950,0
20250401,173800,371258772,2950,2950,2950,2950,0
20250401,173700,371258772,2950,2950,2950,2950,0
20250401,173600,371258772,2950,2950,2950,2950,0
20250401,173500,371258772,2950,2950,2950,2950,3337
20250401,173400,371258772,2950,2950,2950,2950,0
20250401,173300,371258772,2950,2950,2950,2950,0
20250401,173200,371258772,2950,2950,2950,2950,0
20250401,173100,371258772,2950,2950,2950,2950,0
20250401,173000,371258772,2950,2950,2950,2950,0
20250401,172900,371258772,2950,2950,2950,2950,0
20250401,172800,371258772,2950,2950,2950,2950,0
20250401,172700,371258772,2950,2950,2950,2950,0
20250401,172600,371258772,2950,2950,2950,2950,0
20250401,172500,371258772,2950,2950,2950,2950,0
20250401,172400,371258772,2950,2950,2950,2950,0
20250401,172300,371258772,2950,2950,2950,2950,0
20250401,172200,371258772,2950,2950,2950,2950,0
20250401,172100,371258772,2950,2950,2950,2950,0
20250401,172000,371258772,2950,2950,2950,2950,0
20250401,171900,371258772,2950,2950,2950,2950,0
20250401,171800,371258772,2950,2950,2950,2950,0
20250401,171700,371258772,2950,2950,2950,2950,0
20250401,171600,371258772,2950,2950,2950,2950,0
20250401,171500,371258772,2950,2950,2950,2950,0
20250401,171400,371258772,2950,2950,2950,2950,0
20250401,171300,371258772,2950,2950,2950,2950,0
20250401,171200,371258772,2950,2950,2950,2950,0
20250401,171100,371258772,2950,2950,2950,2950,0
20250401,171000,371258772,2950,2950,2950,2950,0
20250401,170900,371258772,2950,2950,2950,2950,0
20250401,170800,371258772,2950,2950,2950,2950,0
20250401,170700,371258772,2950,2950,2950,2950,0
20250401,170600,371258772,2950,2950,2950,2950,0
20250401,170500,371258772,2950,2950,2950,2950,3337
20250401,170400,371258772,2950,2950,2950,2950,0
20250401,170300,371258772,2950,2950,2950,2950,0
20250401,170200,371258772,2950,2950,2950,2950,0
20250401,170100,371258772,2950,2950,2950,2950,0
20250401,170000,371258772,2950,2950,2950,2950,0
20250401,165900,371258772,2950,2950,2950,2950,0
20250401,165800,371258772,2950,2950,2950,2950,0
20250401,165700,371258772,2950,2950,2950,2950,0
20250401,165600,371258772,2950,2950,2950,2950,0
20250401,165500,371258772,2950,2950,2950,2950,0
20250401,165400,371258772,2950,2950,2950,2950,0
20250401,165300,371258772,2950,2950,2950,2950,0
20250401,165200,371258772,2950,2950,2950,2950,0
20250401,165100,371258772,2950,2950,2950,2950,0
20250401,165000,371258772,2950,2950,2950,2950,0
20250401,164900,371258772,2950,2950,2950,2950,0
20250401,164800,371258772,2950,2950,2950,2950,0
20250401,164700,371258772,2950,2950,2950,2950,0
20250401,164600,371258772,2950,2950,2950,2950,0
20250401,164500,371258772,2950,2950,2950,2950,0
20250401,164400,371258772,2950,2950,2950,2950,0
20250401,164300,371258772,2950,2950,2950,2950,0
20250401,164200,371258772,2950,2950,2950,2950,0
20250401,164100,371258772,2950,2950,2950,2950,0
20250401,164000,371258772,2950,2950,2950,2950,0
20250401,163900,371258772,2950,2950,2950,2950,0
20250401,163800,371258772,2950,2950,2950,2950,0
20250401,163700,371258772,2950,2950,2950,2950,0
20250401,163600,371258772,2950,2950,2950,2950,0
20250401,163500,371258772,2950,2950,2950,2950,3337
20250401,163400,371258772,2950,2950,2950,2950,0
20250401,163300,371258772,2950,2950,2950,2950,0
20250401,163200,371258772,2950,2950,2950,2950,0
20250401,163100,371258772,2950,2950,2950,2950,0
20250401,163000,371258772,2950,2950,2950,2950,0
20250401,162900,371258772,2950,2950,2950,2950,0
20250401,162800,371258772,2950,2950,2950,2950,0
20250401,162700,371258772,2950,2950,2950,2950,0
20250401,162600,371258772,2950,2950,2950,2950,0
20250401,162500,371258772,2950,2950,2950,2950,0
20250401,162400,371258772,2950,2950,2950,2950,0
20250401,162300,371258772,2950,2950,2950,2950,0
20250401,162200,371258772,2950,2950,2950,2950,0
20250401,162100,371258772,2950,2950,2950,2950,0
20250401,162000,371258772,2950,2950,2950,2950,0
20250401,161900,371258772,2950,2950,2950,2950,0
20250401,161800,371258772,2950,2950,2950,2950,0
20250401,161700,371258772,2950,2950,2950,2950,0
20250401,161600,371258772,2950,2950,2950,2950,0
20250401,161500,371258772,2950,2950,2950,2950,0
20250401,161400,371258772,2950,2950,2950,2950,0
20250401,161300,371258772,2950,2950,2950,2950,0
20250401,161200,371258772,2950,2950,2950,2950,0
20250401,161100,371258772,2950,2950,2950,2950,0
20250401,161000,371258772,2950,2950,2950,2950,0
20250401,160900,371258772,2950,2950,2950,2950,0
20250401,160800,371258772,2950,2950,2950,2950,0
20250401,160700,371258772,2950,2950,2950,2950,0
20250401,160600,371258772,2950,2950,2950,2950,0
20250401,160500,371258772,2950,2950,2950,2950,3337
20250401,160400,371258772,2950,2950,2950,2950,0
20250401,160300,371258772,2950,2950,2950,2950,0
20250401,160200,371258772,2950,2950,2950,2950,0
20250401,160100,371258772,2950,2950,2950,2950,0
20250401,160000,371258772,2950,2950,2950,2950,0
20250401,155900,371258772,2950,2950,2950,2950,0
20250401,155800,371258772,2950,2950,2950,2950,0
20250401,155700,371258772,2950,2950,2950,2950,0
20250401,155600,371258772,2950,2950,2950,2950,0
20250401,155500,371258772,2950,2950,2950,2950,0
20250401,155400,371258772,2950,2950,2950,2950,0
20250401,155300,371258772,2950,2950,2950,2950,0
20250401,155200,371258772,2950,2950,2950,2950,0
20250401,155100,371258772,2950,2950,2950,2950,0
20250401,155000,371258772,2950,2950,2950,2950,0
20250401,154900,371258772,2950,2950,2950,2950,0
20250401,154800,371258772,2950,2950,2950,2950,0
20250401,154700,371258772,2950,2950,2950,2950,0
20250401,154600,371258772,2950,2950,2950,2950,0
20250401,154500,371258772,2950,2950,2950,2950,0
20250401,154400,371258772,2950,2950,2950,2950,0
20250401,154300,371258772,2950,2950,2950,2950,0
20250401,154200,371258772,2950,2950,2950,2950,0
20250401,154100,371258772,2950,2950,2950,2950,0
20250401,154000,371258772,2950,2950,2950,2950,0
20250401,153900,371258772,2950,2950,2950,2950,0
20250401,153800,371258772,2950,2950,2950,2950,0
20250401,153700,371258772,2950,2950,2950,2950,0
20250401,153600,371258772,2950,2950,2950,2950,0
20250401,153500,371258772,2950,2950,2950,2950,3337
20250401,153400,371258772,2950,2950,2950,2950,0
20250401,153300,371258772,2950,2950,2950,2950,0
20250401,153200,371258772,2950,2950,2950,2950,0
20250401,153100,371258772,2950,2950,2950,2950,0
20250401,153000,371258772,2950,2950,2950,2950,3337
20250401,152900,361414622,2965,2965,2965,2965,0
20250401,152800,361414622,2965,2965,2965,2965,0
20250401,152700,361414622,2965,2965,2965,2965,0
20250401,152600,361414622,2965,2965,2965,2965,0
20250401,152500,361414622,2965,2965,2965,2965,0
20250401,152400,361414622,2965,2965,2965,2965,0
20250401,152300,361414622,2965,2965,2965,2965,0
20250401,152200,361414622,2965,2965,2965,2965,0
20250401,152100,361414622,2965,2965,2965,2965,0
20250401,152000,361414622,2965,2965,2965,2965,0
20250401,151900,361414622,2965,2955,2965,2955,135
20250401,151800,361015347,2965,2965,2965,2965,0
20250401,151700,361015347,2965,2950,2965,2950,9
20250401,151600,360988782,2965,2965,2965,2965,2
20250401,151500,360982852,2955,2950,2955,2950,3037
20250401,151400,352023517,2950,2950,2950,2950,1044
20250401,151300,348943717,2950,2950,2950,2950,0
20250401,151200,348943717,2950,2950,2950,2950,20
20250401,151100,348884717,2965,2950,2965,2950,256
20250401,151000,348127327,2950,2950,2950,2950,234
20250401,150900,347437027,2950,2950,2950,2950,134
20250401,150800,347041727,2970,2970,2970,2970,0
20250401,150700,347041727,2970,2970,2970,2970,3
20250401,150600,347032817,2950,2965,2970,2950,15381
20250401,150500,301653767,2980,2980,2980,2980,0
20250401,150400,301653767,2980,2980,2980,2980,0
20250401,150300,301653767,2980,2960,2980,2960,315
20250401,150200,300721347,2980,2975,2980,2970,531
20250401,150100,299144167,2980,2980,2980,2980,0
20250401,150000,299144167,2980,2980,2980,2980,1
20250401,145900,299141187,2970,2970,2970,2970,100
20250401,145800,298844187,2980,2980,2980,2980,0
20250401,145700,298844187,2980,2980,2980,2980,35
20250401,145600,298739887,2980,2980,2980,2980,2400
20250401,145500,291587887,2985,2985,2985,2985,0
20250401,145400,291587887,2985,2985,2985,2985,0
20250401,145300,291587887,2985,2985,2985,2985,0
20250401,145200,291587887,2985,2985,2985,2985,0
20250401,145100,291587887,2985,2980,2985,2980,899
20250401,145000,288908857,2985,2980,2985,2980,301
20250401,144900,288011872,2985,2975,2985,2975,2624
20250401,144800,280193562,2970,2970,2970,2970,0
20250401,144700,280193562,2970,2970,2970,2970,40
20250401,144600,280074762,2970,2970,2970,2970,0
20250401,144500,280074762,2970,2970,2970,2970,397
20250401,144400,278895672,2960,2960,2960,2960,400
20250401,144300,277711672,2970,2970,2970,2970,3
20250401,144200,277702762,2980,2980,2980,2980,0
20250401,144100,277702762,2980,2980,2980,2980,0
20250401,144000,277702762,2980,2980,2980,2980,0
20250401,143900,277702762,2980,2980,2980,2980,0
20250401,143800,277702762,2980,2980,2980,2980,0
20250401,143700,277702762,2980,2980,2980,2980,0
20250401,143600,277702762,2980,2980,2980,2980,700
20250401,143500,275616762,2980,2980,2980,2980,0
20250401,143400,275616762,2980,2980,2980,2980,0
20250401,143300,275616762,2980,2980,2980,2980,0
20250401,143200,275616762,2980,2980,2980,2980,0
20250401,143100,275616762,2980,2980,2980,2980,0
20250401,143000,275616762,2980,2975,2980,2975,351
20250401,142900,274572532,2975,2975,2975,2975,0
20250401,142800,274572532,2975,2967,2975,2960,402
20250401,142700,273380770,2975,2975,2975,2975,100
20250401,142600,273083270,2975,2975,2975,2975,370
20250401,142500,271982520,2975,2975,2975,2975,0
20250401,142400,271982520,2975,2975,2975,2975,0
20250401,142300,271982520,2975,2975,2975,2975,1
20250401,142200,271979545,2975,2975,2975,2975,0
20250401,142100,271979545,2975,2975,2975,2975,0
20250401,142000,271979545,2975,2975,2975,2975,10
20250401,141900,271949795,2975,2975,2975,2975,340
20250401,141800,270938295,2975,2975,2975,2975,0
20250401,141700,270938295,2975,2975,2975,2975,0
20250401,141600,270938295,2975,2975,2975,2975,0
20250401,141500,270938295,2975,2975,2975,2975,0
20250401,141400,270938295,2975,2975,2975,2975,0
20250401,141300,270938295,2975,2975,2975,2975,0
20250401,141200,270938295,2975,2975,2975,2975,0
20250401,141100,270938295,2975,2975,2975,2975,0
20250401,141000,270938295,2975,2970,2975,2970,869
20250401,140900,268357360,2965,2965,2965,2965,349
20250401,140800,267322575,2965,2965,2965,2965,0
20250401,140700,267322575,2965,2965,2965,2965,0
20250401,140600,267322575,2965,2965,2965,2965,0
20250401,140500,267322575,2965,2965,2965,2965,0
20250401,140400,267322575,2965,2965,2965,2965,152
20250401,140300,266871895,2965,2965,2965,2965,0
20250401,140200,266871895,2965,2965,2965,2965,200
20250401,140100,266278895,2965,2965,2965,2965,0
20250401,140000,266278895,2965,2965,2965,2965,0
20250401,135900,266278895,2965,2965,2965,2965,20
20250401,135800,266219595,2970,2970,2970,2970,0
20250401,135700,266219595,2970,2970,2970,2970,0
20250401,135600,266219595,2970,2970,2970,2970,0
20250401,135500,266219595,2970,2970,2970,2970,0
20250401,135400,266219595,2970,2970,2970,2970,1
20250401,135300,266216625,2960,2960,2960,2960,300
20250401,135200,265328625,2960,2960,2960,2960,0
20250401,135100,265328625,2960,2960,2960,2960,0
20250401,135000,265328625,2960,2960,2960,2960,330
20250401,134900,264351825,2960,2960,2960,2960,0
20250401,134800,264351825,2960,2960,2960,2960,370
20250401,134700,263256625,2950,2955,2955,2950,185
20250401,134600,262710865,2970,2970,2970,2970,1
20250401,134500,262707895,2965,2965,2965,2965,0
20250401,134400,262707895,2965,2965,2965,2965,57
20250401,134300,262538890,2965,2965,2965,2965,100
20250401,134200,262242390,2965,2965,2965,2965,1734
20250401,134100,257101080,2970,2970,2970,2970,0
20250401,134000,257101080,2970,2970,2970,2970,0
20250401,133900,257101080,2970,2970,2970,2970,400
20250401,133800,255913080,2970,2970,2970,2970,0
20250401,133700,255913080,2970,2965,2970,2965,5466
20250401,133600,239705690,2960,2960,2960,2960,0
20250401,133500,239705690,2960,2960,2960,2960,240
20250401,133400,238995290,2955,2955,2955,2955,0
20250401,133300,238995290,2955,2955,2955,2955,0
20250401,133200,238995290,2955,2955,2955,2955,550
20250401,133100,237370040,2955,2955,2955,2955,0
20250401,133000,237370040,2955,2955,2955,2955,0
20250401,132900,237370040,2955,2955,2955,2955,0
20250401,132800,237370040,2955,2955,2955,2955,0
20250401,132700,237370040,2955,2955,2955,2955,50
20250401,132600,237222290,2960,2960,2960,2960,0
20250401,132500,237222290,2960,2960,2960,2960,600
20250401,132400,235446290,2960,2960,2960,2960,0
20250401,132300,235446290,2960,2960,2960,2960,0
20250401,132200,235446290,2960,2960,2960,2960,0
20250401,132100,235446290,2960,2955,2960,2955,781
20250401,132000,233134630,2960,2960,2960,2960,0
20250401,131900,233134630,2960,2960,2960,2960,919
20250401,131800,230414390,2960,2960,2960,2960,0
20250401,131700,230414390,2960,2960,2960,2960,0
20250401,131600,230414390,2960,2960,2960,2960,0
20250401,131500,230414390,2960,2960,2960,2960,0
20250401,131400,230414390,2960,2960,2960,2960,0
20250401,131300,230414390,2960,2960,2960,2960,0
20250401,131200,230414390,2960,2960,2960,2960,0
20250401,131100,230414390,2960,2960,2960,2960,100
20250401,131000,230118390,2960,2960,2960,2960,0
20250401,130900,230118390,2960,2960,2960,2960,0
20250401,130800,230118390,2960,2960,2960,2960,0
20250401,130700,230118390,2960,2960,2960,2960,0
20250401,130600,230118390,2960,2960,2960,2960,1500
20250401,130500,225678390,2960,2960,2960,2960,0
20250401,130400,225678390,2960,2960,2960,2960,0
20250401,130300,225678390,2960,2960,2960,2960,0
20250401,130200,225678390,2960,2960,2960,2960,0
20250401,130100,225678390,2960,2960,2960,2960,0
20250401,130000,225678390,2960,2960,2960,2960,0
20250401,125900,225678390,2960,2960,2960,2960,0
20250401,125800,225678390,2960,2960,2960,2960,0
20250401,125700,225678390,2960,2960,2960,2960,0
20250401,125600,225678390,2960,2960,2960,2960,1
20250401,125500,225675430,2955,2955,2955,2955,495
20250401,125400,224212705,2965,2965,2965,2965,0
20250401,125300,224212705,2965,2965,2965,2965,0
20250401,125200,224212705,2965,2965,2965,2965,0
20250401,125100,224212705,2965,2965,2965,2965,0
20250401,125000,224212705,2965,2965,2965,2965,0
20250401,124900,224212705,2965,2965,2965,2965,782
20250401,124800,221894075,2965,2960,2965,2960,85
20250401,124700,221642300,2960,2955,2960,2955,8
20250401,124600,221618645,2965,2965,2965,2965,0
20250401,124500,221618645,2965,2965,2965,2965,4
20250401,124400,221606785,2965,2965,2965,2965,296
20250401,124300,220729145,2965,2965,2965,2965,0
20250401,124200,220729145,2965,2965,2965,2965,0
20250401,124100,220729145,2965,2965,2965,2965,1
20250401,124000,220726180,2955,2955,2955,2955,0
20250401,123900,220726180,2955,2955,2955,2955,0
20250401,123800,220726180,2955,2955,2955,2955,0
20250401,123700,220726180,2955,2955,2955,2955,4
20250401,123600,220714360,2965,2965,2965,2965,0
20250401,123500,220714360,2965,2965,2965,2965,0
20250401,123400,220714360,2965,2965,2965,2965,0
20250401,123300,220714360,2965,2965,2965,2965,0
20250401,123200,220714360,2965,2965,2965,2965,0
20250401,123100,220714360,2965,2955,2965,2955,21
20250401,123000,220652295,2965,2965,2965,2965,40
20250401,122900,220533695,2965,2965,2965,2965,0
20250401,122800,220533695,2965,2965,2965,2965,0
20250401,122700,220533695,2965,2965,2965,2965,0
20250401,122600,220533695,2965,2965,2965,2965,0
20250401,122500,220533695,2965,2965,2965,2965,1
20250401,122400,220530730,2965,2965,2965,2965,0
20250401,122300,220530730,2965,2965,2965,2965,0
20250401,122200,220530730,2965,2965,2965,2965,0
20250401,122100,220530730,2965,2965,2965,2965,0
20250401,122000,220530730,2965,2960,2965,2960,6
20250401,121900,220512965,2960,2960,2960,2960,0
20250401,121800,220512965,2960,2960,2960,2960,0
20250401,121700,220512965,2960,2960,2960,2960,0
20250401,121600,220512965,2960,2960,2960,2960,50
20250401,121500,220364965,2965,2965,2965,2965,0
20250401,121400,220364965,2965,2965,2965,2965,0
20250401,121300,220364965,2965,2965,2965,2965,0
20250401,121200,220364965,2965,2965,2965,2965,0
20250401,121100,220364965,2965,2965,2965,2965,0
20250401,121000,220364965,2965,2965,2965,2965,2
20250401,120900,220359035,2965,2965,2965,2965,0
20250401,120800,220359035,2965,2965,2965,2965,0
20250401,120700,220359035,2965,2955,2965,2955,2610
20250401,120600,212646395,2960,2960,2960,2960,55
20250401,120500,212483595,2955,2955,2955,2955,0
20250401,120400,212483595,2955,2955,2955,2955,0
20250401,120300,212483595,2955,2940,2955,2940,7982
20250401,120200,188896865,2955,2955,2955,2955,0
20250401,120100,188896865,2955,2955,2955,2955,0
20250401,120000,188896865,2955,2955,2955,2955,0
20250401,115900,188896865,2955,2955,2955,2955,30
20250401,115800,188808215,2950,2950,2950,2950,300
20250401,115700,187923215,2945,2945,2945,2945,50
20250401,115600,187775965,2945,2945,2945,2945,0
20250401,115500,187775965,2945,2945,2945,2945,50
20250401,115400,187628715,2945,2945,2945,2945,0
20250401,115300,187628715,2945,2945,2945,2945,0
20250401,115200,187628715,2945,2945,2945,2945,50
20250401,115100,187481465,2945,2945,2945,2945,0
20250401,115000,187481465,2945,2945,2945,2945,0
20250401,114900,187481465,2945,2945,2945,2945,1291
20250401,114800,183679470,2950,2950,2950,2950,241
20250401,114700,182968520,2955,2955,2955,2955,200
20250401,114600,182377520,2955,2950,2955,2950,100
20250401,114500,182082270,2945,2945,2945,2945,0
20250401,114400,182082270,2945,2950,2950,2945,300
20250401,114300,181197580,2955,2955,2955,2955,0
20250401,114200,181197580,2955,2955,2955,2955,27
20250401,114100,181117795,2965,2965,2965,2965,0
20250401,114000,181117795,2965,2965,2965,2965,0
20250401,113900,181117795,2965,2965,2965,2965,1
20250401,113800,181114830,2950,2950,2950,2950,90
20250401,113700,180849330,2965,2950,2965,2950,112
20250401,113600,180518915,2950,2950,2950,2950,30
20250401,113500,180430415,2950,2950,2950,2950,0
20250401,113400,180430415,2950,2950,2950,2950,30
20250401,113300,180341915,2955,2955,2955,2955,0
20250401,113200,180341915,2955,2955,2955,2955,190
20250401,113100,179780465,2970,2970,2970,2970,198
20250401,113000,179192405,2970,2970,2970,2970,1582
20250401,112900,174493865,2970,2970,2970,2970,0
20250401,112800,174493865,2970,2970,2970,2970,0
20250401,112700,174493865,2970,2970,2970,2970,0
20250401,112600,174493865,2970,2975,2975,2970,535
20250401,112500,172903740,2975,2970,2975,2970,1419
20250401,112400,168688945,2970,2970,2970,2970,9
20250401,112300,168662215,2970,2965,2970,2965,451
20250401,112200,167323500,2965,2965,2965,2965,0
20250401,112100,167323500,2965,2965,2965,2965,0
20250401,112000,167323500,2965,2965,2965,2965,0
20250401,111900,167323500,2965,2965,2965,2965,0
20250401,111800,167323500,2965,2960,2965,2960,23
20250401,111700,167255405,2965,2965,2965,2965,60
20250401,111600,167077505,2965,2965,2965,2965,0
20250401,111500,167077505,2965,2965,2965,2965,200
20250401,111400,166484505,2965,2965,2965,2965,0
20250401,111300,166484505,2965,2960,2965,2960,1532
20250401,111200,161947020,2960,2960,2960,2960,20
20250401,111100,161887820,2960,2945,2960,2945,651
20250401,111000,159970610,2950,2950,2950,2950,0
20250401,110900,159970610,2950,2950,2950,2950,410
20250401,110800,158761110,2955,2955,2955,2955,89
20250401,110700,158498115,2965,2965,2965,2965,1
20250401,110600,158495150,2955,2955,2955,2955,381
20250401,110500,157369295,2955,2955,2955,2955,5
20250401,110400,157354520,2955,2955,2955,2955,121
20250401,110300,156996965,2950,2950,2950,2950,260
20250401,110200,156229965,2955,2945,2955,2945,501
20250401,110100,154754510,2945,2945,2945,2945,0
20250401,110000,154754510,2945,2945,2945,2945,218
20250401,105900,154112500,2940,2940,2940,2940,50
20250401,105800,153965500,2940,2940,2940,2940,1067
20250401,105700,150828520,2940,2940,2940,2940,0
20250401,105600,150828520,2940,2905,2940,2905,1015
20250401,105500,147845025,2935,2935,2935,2935,0
20250401,105400,147845025,2935,2935,2935,2935,0
20250401,105300,147845025,2935,2935,2935,2935,0
20250401,105200,147845025,2935,2935,2935,2935,1
20250401,105100,147842090,2935,2930,2935,2930,1071
20250401,105000,144699260,2930,2930,2930,2930,0
20250401,104900,144699260,2930,2930,2930,2930,0
20250401,104800,144699260,2930,2930,2930,2930,5
20250401,104700,144684610,2930,2905,2930,2905,1105
20250401,104600,141446985,2900,2935,2935,2900,4637
20250401,104500,127907915,2925,2930,2935,2925,838
20250401,104400,125449850,2925,2925,2925,2925,841
20250401,104300,122989925,2925,2925,2925,2925,400
20250401,104200,121819925,2925,2925,2925,2925,0
20250401,104100,121819925,2925,2925,2925,2925,0
20250401,104000,121819925,2925,2925,2925,2925,0
20250401,103900,121819925,2925,2925,2925,2925,4362
20250401,103800,109061075,2925,2925,2925,2925,54
20250401,103700,108903125,2935,2935,2935,2935,0
20250401,103600,108903125,2935,2935,2935,2935,0
20250401,103500,108903125,2935,2935,2935,2935,0
20250401,103400,108903125,2935,2935,2935,2935,1
20250401,103300,108900190,2925,2925,2925,2925,0
20250401,103200,108900190,2925,2925,2925,2925,0
20250401,103100,108900190,2925,2925,2925,2925,0
20250401,103000,108900190,2925,2925,2925,2925,1012
20250401,102900,105940090,2935,2935,2935,2935,0
20250401,102800,105940090,2935,2930,2935,2930,18
20250401,102700,105887340,2930,2925,2930,2925,719
20250401,102600,103783275,2925,2925,2925,2925,0
20250401,102500,103783275,2925,2925,2925,2925,0
20250401,102400,103783275,2925,2925,2925,2925,0
20250401,102300,103783275,2925,2925,2925,2925,2
20250401,102200,103777425,2905,2905,2905,2905,149
20250401,102100,103344580,2930,2930,2930,2930,0
20250401,102000,103344580,2930,2930,2930,2930,0
20250401,101900,103344580,2930,2930,2930,2930,60
20250401,101800,103168780,2930,2930,2930,2930,0
20250401,101700,103168780,2930,2930,2930,2930,0
20250401,101600,103168780,2930,2930,2930,2930,0
20250401,101500,103168780,2930,2930,2930,2930,0
20250401,101400,103168780,2930,2915,2930,2915,53
20250401,101300,103014240,2915,2915,2915,2915,1
20250401,101200,103011325,2910,2905,2910,2905,2263
20250401,101100,96426695,2910,2900,2910,2900,1266
20250401,101000,92750380,2900,2900,2900,2900,0
20250401,100900,92750380,2900,2900,2900,2900,0
20250401,100800,92750380,2900,2900,2900,2900,3
20250401,100700,92741680,2910,2910,2910,2910,0
20250401,100600,92741680,2910,2910,2910,2910,0
20250401,100500,92741680,2910,2910,2910,2910,0
20250401,100400,92741680,2910,2910,2910,2910,1
20250401,100300,92738770,2910,2910,2910,2910,1
20250401,100200,92735860,2910,2910,2910,2910,1
20250401,100100,92732950,2885,2885,2885,2885,187
20250401,100000,92193455,2895,2885,2895,2880,22
20250401,095900,92130060,2900,2900,2900,2900,2
20250401,095800,92124260,2900,2900,2900,2900,9200
20250401,095700,65444260,2900,2900,2900,2900,0
20250401,095600,65444260,2900,2900,2900,2900,0
20250401,095500,65444260,2900,2900,2900,2900,110
20250401,095400,65125260,2915,2915,2915,2915,0
20250401,095300,65125260,2915,2905,2915,2900,1766
20250401,095200,59997450,2915,2915,2915,2915,0
20250401,095100,59997450,2915,2915,2915,2915,0
20250401,095000,59997450,2915,2915,2915,2915,10
20250401,094900,59968300,2915,2915,2915,2915,18
20250401,094800,59915830,2915,2915,2915,2915,2
20250401,094700,59910000,2915,2915,2915,2915,0
20250401,094600,59910000,2915,2915,2915,2915,0
20250401,094500,59910000,2915,2915,2915,2915,0
20250401,094400,59910000,2915,2915,2915,2915,5
20250401,094300,59895425,2915,2915,2915,2915,0
20250401,094200,59895425,2915,2915,2915,2915,0
20250401,094100,59895425,2915,2910,2915,2910,235
20250401,094000,59211570,2915,2915,2915,2915,1
20250401,093900,59208655,2905,2905,2905,2905,556
20250401,093800,57593475,2905,2905,2905,2905,1
20250401,093700,57590570,2905,2905,2905,2905,0
20250401,093600,57590570,2905,2905,2905,2905,229
20250401,093500,56925325,2915,2910,2915,2910,155
20250401,093400,56474260,2915,2915,2915,2915,2
20250401,093300,56468430,2915,2920,2920,2915,63
20250401,093200,56284485,2925,2925,2925,2925,0
20250401,093100,56284485,2925,2925,2925,2925,0
20250401,093000,56284485,2925,2925,2925,2925,12
20250401,092900,56249385,2930,2930,2930,2930,0
20250401,092800,56249385,2930,2930,2930,2930,0
20250401,092700,56249385,2930,2930,2930,2930,0
20250401,092600,56249385,2930,2930,2930,2930,0
20250401,092500,56249385,2930,2930,2930,2930,0
20250401,092400,56249385,2930,2930,2930,2930,0
20250401,092300,56249385,2930,2930,2930,2930,0
20250401,092200,56249385,2930,2930,2930,2930,1
20250401,092100,56246455,2915,2920,2920,2915,3454
20250401,092000,46160865,2930,2930,2930,2930,0
20250401,091900,46160865,2930,2935,2935,2930,50
20250401,091800,46014360,2935,2935,2935,2935,196
20250401,091700,45439100,2935,2935,2935,2935,0
20250401,091600,45439100,2935,2935,2935,2935,0
20250401,091500,45439100,2935,2935,2935,2935,1
20250401,091400,45436165,2935,2935,2935,2935,1
20250401,091300,45433230,2935,2935,2935,2935,0
20250401,091200,45433230,2935,2935,2935,2935,7
20250401,091100,45412685,2935,2935,2935,2935,3
20250401,091000,45403880,2935,2940,2940,2935,1171
20250401,090900,41966990,2935,2930,2935,2930,1232
20250401,090800,38351080,2935,2935,2935,2935,1011
20250401,090700,35383795,2935,2935,2935,2935,0
20250401,090600,35383795,2935,2935,2935,2935,50
20250401,090500,35237045,2930,2925,2930,2925,85
20250401,090400,34988205,2920,2920,2920,2920,0
20250401,090300,34988205,2920,2915,2920,2915,293
20250401,090200,34132945,2905,2905,2905,2905,1680
20250401,090100,29252545,2905,2900,2915,2900,667
20250401,090000,27312080,2900,2850,2910,2850,9506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 371258772 2950 2950 2950 2950 3337
3 20250401 200400 371258772 2950 2950 2950 2950 0
4 20250401 200300 371258772 2950 2950 2950 2950 0
5 20250401 200200 371258772 2950 2950 2950 2950 0
6 20250401 200100 371258772 2950 2950 2950 2950 0
7 20250401 200000 371258772 2950 2950 2950 2950 0
8 20250401 195900 371258772 2950 2950 2950 2950 0
9 20250401 195800 371258772 2950 2950 2950 2950 0
10 20250401 195700 371258772 2950 2950 2950 2950 0
11 20250401 195600 371258772 2950 2950 2950 2950 0
12 20250401 195500 371258772 2950 2950 2950 2950 0
13 20250401 195400 371258772 2950 2950 2950 2950 0
14 20250401 195300 371258772 2950 2950 2950 2950 0
15 20250401 195200 371258772 2950 2950 2950 2950 0
16 20250401 195100 371258772 2950 2950 2950 2950 0
17 20250401 195000 371258772 2950 2950 2950 2950 0
18 20250401 194900 371258772 2950 2950 2950 2950 0
19 20250401 194800 371258772 2950 2950 2950 2950 0
20 20250401 194700 371258772 2950 2950 2950 2950 0
21 20250401 194600 371258772 2950 2950 2950 2950 0
22 20250401 194500 371258772 2950 2950 2950 2950 0
23 20250401 194400 371258772 2950 2950 2950 2950 0
24 20250401 194300 371258772 2950 2950 2950 2950 0
25 20250401 194200 371258772 2950 2950 2950 2950 0
26 20250401 194100 371258772 2950 2950 2950 2950 0
27 20250401 194000 371258772 2950 2950 2950 2950 0
28 20250401 193900 371258772 2950 2950 2950 2950 0
29 20250401 193800 371258772 2950 2950 2950 2950 0
30 20250401 193700 371258772 2950 2950 2950 2950 0
31 20250401 193600 371258772 2950 2950 2950 2950 0
32 20250401 193500 371258772 2950 2950 2950 2950 3337
33 20250401 193400 371258772 2950 2950 2950 2950 0
34 20250401 193300 371258772 2950 2950 2950 2950 0
35 20250401 193200 371258772 2950 2950 2950 2950 0
36 20250401 193100 371258772 2950 2950 2950 2950 0
37 20250401 193000 371258772 2950 2950 2950 2950 0
38 20250401 192900 371258772 2950 2950 2950 2950 0
39 20250401 192800 371258772 2950 2950 2950 2950 0
40 20250401 192700 371258772 2950 2950 2950 2950 0
41 20250401 192600 371258772 2950 2950 2950 2950 0
42 20250401 192500 371258772 2950 2950 2950 2950 0
43 20250401 192400 371258772 2950 2950 2950 2950 0
44 20250401 192300 371258772 2950 2950 2950 2950 0
45 20250401 192200 371258772 2950 2950 2950 2950 0
46 20250401 192100 371258772 2950 2950 2950 2950 0
47 20250401 192000 371258772 2950 2950 2950 2950 0
48 20250401 191900 371258772 2950 2950 2950 2950 0
49 20250401 191800 371258772 2950 2950 2950 2950 0
50 20250401 191700 371258772 2950 2950 2950 2950 0
51 20250401 191600 371258772 2950 2950 2950 2950 0
52 20250401 191500 371258772 2950 2950 2950 2950 0
53 20250401 191400 371258772 2950 2950 2950 2950 0
54 20250401 191300 371258772 2950 2950 2950 2950 0
55 20250401 191200 371258772 2950 2950 2950 2950 0
56 20250401 191100 371258772 2950 2950 2950 2950 0
57 20250401 191000 371258772 2950 2950 2950 2950 0
58 20250401 190900 371258772 2950 2950 2950 2950 0
59 20250401 190800 371258772 2950 2950 2950 2950 0
60 20250401 190700 371258772 2950 2950 2950 2950 0
61 20250401 190600 371258772 2950 2950 2950 2950 0
62 20250401 190500 371258772 2950 2950 2950 2950 3337
63 20250401 190400 371258772 2950 2950 2950 2950 0
64 20250401 190300 371258772 2950 2950 2950 2950 0
65 20250401 190200 371258772 2950 2950 2950 2950 0
66 20250401 190100 371258772 2950 2950 2950 2950 0
67 20250401 190000 371258772 2950 2950 2950 2950 0
68 20250401 185900 371258772 2950 2950 2950 2950 0
69 20250401 185800 371258772 2950 2950 2950 2950 0
70 20250401 185700 371258772 2950 2950 2950 2950 0
71 20250401 185600 371258772 2950 2950 2950 2950 0
72 20250401 185500 371258772 2950 2950 2950 2950 0
73 20250401 185400 371258772 2950 2950 2950 2950 0
74 20250401 185300 371258772 2950 2950 2950 2950 0
75 20250401 185200 371258772 2950 2950 2950 2950 0
76 20250401 185100 371258772 2950 2950 2950 2950 0
77 20250401 185000 371258772 2950 2950 2950 2950 0
78 20250401 184900 371258772 2950 2950 2950 2950 0
79 20250401 184800 371258772 2950 2950 2950 2950 0
80 20250401 184700 371258772 2950 2950 2950 2950 0
81 20250401 184600 371258772 2950 2950 2950 2950 0
82 20250401 184500 371258772 2950 2950 2950 2950 0
83 20250401 184400 371258772 2950 2950 2950 2950 0
84 20250401 184300 371258772 2950 2950 2950 2950 0
85 20250401 184200 371258772 2950 2950 2950 2950 0
86 20250401 184100 371258772 2950 2950 2950 2950 0
87 20250401 184000 371258772 2950 2950 2950 2950 0
88 20250401 183900 371258772 2950 2950 2950 2950 0
89 20250401 183800 371258772 2950 2950 2950 2950 0
90 20250401 183700 371258772 2950 2950 2950 2950 0
91 20250401 183600 371258772 2950 2950 2950 2950 0
92 20250401 183500 371258772 2950 2950 2950 2950 3337
93 20250401 183400 371258772 2950 2950 2950 2950 0
94 20250401 183300 371258772 2950 2950 2950 2950 0
95 20250401 183200 371258772 2950 2950 2950 2950 0
96 20250401 183100 371258772 2950 2950 2950 2950 0
97 20250401 183000 371258772 2950 2950 2950 2950 0
98 20250401 182900 371258772 2950 2950 2950 2950 0
99 20250401 182800 371258772 2950 2950 2950 2950 0
100 20250401 182700 371258772 2950 2950 2950 2950 0
101 20250401 182600 371258772 2950 2950 2950 2950 0
102 20250401 182500 371258772 2950 2950 2950 2950 0
103 20250401 182400 371258772 2950 2950 2950 2950 0
104 20250401 182300 371258772 2950 2950 2950 2950 0
105 20250401 182200 371258772 2950 2950 2950 2950 0
106 20250401 182100 371258772 2950 2950 2950 2950 0
107 20250401 182000 371258772 2950 2950 2950 2950 0
108 20250401 181900 371258772 2950 2950 2950 2950 0
109 20250401 181800 371258772 2950 2950 2950 2950 0
110 20250401 181700 371258772 2950 2950 2950 2950 0
111 20250401 181600 371258772 2950 2950 2950 2950 0
112 20250401 181500 371258772 2950 2950 2950 2950 0
113 20250401 181400 371258772 2950 2950 2950 2950 0
114 20250401 181300 371258772 2950 2950 2950 2950 0
115 20250401 181200 371258772 2950 2950 2950 2950 0
116 20250401 181100 371258772 2950 2950 2950 2950 0
117 20250401 181000 371258772 2950 2950 2950 2950 0
118 20250401 180900 371258772 2950 2950 2950 2950 0
119 20250401 180800 371258772 2950 2950 2950 2950 0
120 20250401 180700 371258772 2950 2950 2950 2950 0
121 20250401 180600 371258772 2950 2950 2950 2950 0
122 20250401 180500 371258772 2950 2950 2950 2950 3337
123 20250401 180400 371258772 2950 2950 2950 2950 0
124 20250401 180300 371258772 2950 2950 2950 2950 0
125 20250401 180200 371258772 2950 2950 2950 2950 0
126 20250401 180100 371258772 2950 2950 2950 2950 0
127 20250401 180000 371258772 2950 2950 2950 2950 0
128 20250401 175900 371258772 2950 2950 2950 2950 0
129 20250401 175800 371258772 2950 2950 2950 2950 0
130 20250401 175700 371258772 2950 2950 2950 2950 0
131 20250401 175600 371258772 2950 2950 2950 2950 0
132 20250401 175500 371258772 2950 2950 2950 2950 0
133 20250401 175400 371258772 2950 2950 2950 2950 0
134 20250401 175300 371258772 2950 2950 2950 2950 0
135 20250401 175200 371258772 2950 2950 2950 2950 0
136 20250401 175100 371258772 2950 2950 2950 2950 0
137 20250401 175000 371258772 2950 2950 2950 2950 0
138 20250401 174900 371258772 2950 2950 2950 2950 0
139 20250401 174800 371258772 2950 2950 2950 2950 0
140 20250401 174700 371258772 2950 2950 2950 2950 0
141 20250401 174600 371258772 2950 2950 2950 2950 0
142 20250401 174500 371258772 2950 2950 2950 2950 0
143 20250401 174400 371258772 2950 2950 2950 2950 0
144 20250401 174300 371258772 2950 2950 2950 2950 0
145 20250401 174200 371258772 2950 2950 2950 2950 0
146 20250401 174100 371258772 2950 2950 2950 2950 0
147 20250401 174000 371258772 2950 2950 2950 2950 0
148 20250401 173900 371258772 2950 2950 2950 2950 0
149 20250401 173800 371258772 2950 2950 2950 2950 0
150 20250401 173700 371258772 2950 2950 2950 2950 0
151 20250401 173600 371258772 2950 2950 2950 2950 0
152 20250401 173500 371258772 2950 2950 2950 2950 3337
153 20250401 173400 371258772 2950 2950 2950 2950 0
154 20250401 173300 371258772 2950 2950 2950 2950 0
155 20250401 173200 371258772 2950 2950 2950 2950 0
156 20250401 173100 371258772 2950 2950 2950 2950 0
157 20250401 173000 371258772 2950 2950 2950 2950 0
158 20250401 172900 371258772 2950 2950 2950 2950 0
159 20250401 172800 371258772 2950 2950 2950 2950 0
160 20250401 172700 371258772 2950 2950 2950 2950 0
161 20250401 172600 371258772 2950 2950 2950 2950 0
162 20250401 172500 371258772 2950 2950 2950 2950 0
163 20250401 172400 371258772 2950 2950 2950 2950 0
164 20250401 172300 371258772 2950 2950 2950 2950 0
165 20250401 172200 371258772 2950 2950 2950 2950 0
166 20250401 172100 371258772 2950 2950 2950 2950 0
167 20250401 172000 371258772 2950 2950 2950 2950 0
168 20250401 171900 371258772 2950 2950 2950 2950 0
169 20250401 171800 371258772 2950 2950 2950 2950 0
170 20250401 171700 371258772 2950 2950 2950 2950 0
171 20250401 171600 371258772 2950 2950 2950 2950 0
172 20250401 171500 371258772 2950 2950 2950 2950 0
173 20250401 171400 371258772 2950 2950 2950 2950 0
174 20250401 171300 371258772 2950 2950 2950 2950 0
175 20250401 171200 371258772 2950 2950 2950 2950 0
176 20250401 171100 371258772 2950 2950 2950 2950 0
177 20250401 171000 371258772 2950 2950 2950 2950 0
178 20250401 170900 371258772 2950 2950 2950 2950 0
179 20250401 170800 371258772 2950 2950 2950 2950 0
180 20250401 170700 371258772 2950 2950 2950 2950 0
181 20250401 170600 371258772 2950 2950 2950 2950 0
182 20250401 170500 371258772 2950 2950 2950 2950 3337
183 20250401 170400 371258772 2950 2950 2950 2950 0
184 20250401 170300 371258772 2950 2950 2950 2950 0
185 20250401 170200 371258772 2950 2950 2950 2950 0
186 20250401 170100 371258772 2950 2950 2950 2950 0
187 20250401 170000 371258772 2950 2950 2950 2950 0
188 20250401 165900 371258772 2950 2950 2950 2950 0
189 20250401 165800 371258772 2950 2950 2950 2950 0
190 20250401 165700 371258772 2950 2950 2950 2950 0
191 20250401 165600 371258772 2950 2950 2950 2950 0
192 20250401 165500 371258772 2950 2950 2950 2950 0
193 20250401 165400 371258772 2950 2950 2950 2950 0
194 20250401 165300 371258772 2950 2950 2950 2950 0
195 20250401 165200 371258772 2950 2950 2950 2950 0
196 20250401 165100 371258772 2950 2950 2950 2950 0
197 20250401 165000 371258772 2950 2950 2950 2950 0
198 20250401 164900 371258772 2950 2950 2950 2950 0
199 20250401 164800 371258772 2950 2950 2950 2950 0
200 20250401 164700 371258772 2950 2950 2950 2950 0
201 20250401 164600 371258772 2950 2950 2950 2950 0
202 20250401 164500 371258772 2950 2950 2950 2950 0
203 20250401 164400 371258772 2950 2950 2950 2950 0
204 20250401 164300 371258772 2950 2950 2950 2950 0
205 20250401 164200 371258772 2950 2950 2950 2950 0
206 20250401 164100 371258772 2950 2950 2950 2950 0
207 20250401 164000 371258772 2950 2950 2950 2950 0
208 20250401 163900 371258772 2950 2950 2950 2950 0
209 20250401 163800 371258772 2950 2950 2950 2950 0
210 20250401 163700 371258772 2950 2950 2950 2950 0
211 20250401 163600 371258772 2950 2950 2950 2950 0
212 20250401 163500 371258772 2950 2950 2950 2950 3337
213 20250401 163400 371258772 2950 2950 2950 2950 0
214 20250401 163300 371258772 2950 2950 2950 2950 0
215 20250401 163200 371258772 2950 2950 2950 2950 0
216 20250401 163100 371258772 2950 2950 2950 2950 0
217 20250401 163000 371258772 2950 2950 2950 2950 0
218 20250401 162900 371258772 2950 2950 2950 2950 0
219 20250401 162800 371258772 2950 2950 2950 2950 0
220 20250401 162700 371258772 2950 2950 2950 2950 0
221 20250401 162600 371258772 2950 2950 2950 2950 0
222 20250401 162500 371258772 2950 2950 2950 2950 0
223 20250401 162400 371258772 2950 2950 2950 2950 0
224 20250401 162300 371258772 2950 2950 2950 2950 0
225 20250401 162200 371258772 2950 2950 2950 2950 0
226 20250401 162100 371258772 2950 2950 2950 2950 0
227 20250401 162000 371258772 2950 2950 2950 2950 0
228 20250401 161900 371258772 2950 2950 2950 2950 0
229 20250401 161800 371258772 2950 2950 2950 2950 0
230 20250401 161700 371258772 2950 2950 2950 2950 0
231 20250401 161600 371258772 2950 2950 2950 2950 0
232 20250401 161500 371258772 2950 2950 2950 2950 0
233 20250401 161400 371258772 2950 2950 2950 2950 0
234 20250401 161300 371258772 2950 2950 2950 2950 0
235 20250401 161200 371258772 2950 2950 2950 2950 0
236 20250401 161100 371258772 2950 2950 2950 2950 0
237 20250401 161000 371258772 2950 2950 2950 2950 0
238 20250401 160900 371258772 2950 2950 2950 2950 0
239 20250401 160800 371258772 2950 2950 2950 2950 0
240 20250401 160700 371258772 2950 2950 2950 2950 0
241 20250401 160600 371258772 2950 2950 2950 2950 0
242 20250401 160500 371258772 2950 2950 2950 2950 3337
243 20250401 160400 371258772 2950 2950 2950 2950 0
244 20250401 160300 371258772 2950 2950 2950 2950 0
245 20250401 160200 371258772 2950 2950 2950 2950 0
246 20250401 160100 371258772 2950 2950 2950 2950 0
247 20250401 160000 371258772 2950 2950 2950 2950 0
248 20250401 155900 371258772 2950 2950 2950 2950 0
249 20250401 155800 371258772 2950 2950 2950 2950 0
250 20250401 155700 371258772 2950 2950 2950 2950 0
251 20250401 155600 371258772 2950 2950 2950 2950 0
252 20250401 155500 371258772 2950 2950 2950 2950 0
253 20250401 155400 371258772 2950 2950 2950 2950 0
254 20250401 155300 371258772 2950 2950 2950 2950 0
255 20250401 155200 371258772 2950 2950 2950 2950 0
256 20250401 155100 371258772 2950 2950 2950 2950 0
257 20250401 155000 371258772 2950 2950 2950 2950 0
258 20250401 154900 371258772 2950 2950 2950 2950 0
259 20250401 154800 371258772 2950 2950 2950 2950 0
260 20250401 154700 371258772 2950 2950 2950 2950 0
261 20250401 154600 371258772 2950 2950 2950 2950 0
262 20250401 154500 371258772 2950 2950 2950 2950 0
263 20250401 154400 371258772 2950 2950 2950 2950 0
264 20250401 154300 371258772 2950 2950 2950 2950 0
265 20250401 154200 371258772 2950 2950 2950 2950 0
266 20250401 154100 371258772 2950 2950 2950 2950 0
267 20250401 154000 371258772 2950 2950 2950 2950 0
268 20250401 153900 371258772 2950 2950 2950 2950 0
269 20250401 153800 371258772 2950 2950 2950 2950 0
270 20250401 153700 371258772 2950 2950 2950 2950 0
271 20250401 153600 371258772 2950 2950 2950 2950 0
272 20250401 153500 371258772 2950 2950 2950 2950 3337
273 20250401 153400 371258772 2950 2950 2950 2950 0
274 20250401 153300 371258772 2950 2950 2950 2950 0
275 20250401 153200 371258772 2950 2950 2950 2950 0
276 20250401 153100 371258772 2950 2950 2950 2950 0
277 20250401 153000 371258772 2950 2950 2950 2950 3337
278 20250401 152900 361414622 2965 2965 2965 2965 0
279 20250401 152800 361414622 2965 2965 2965 2965 0
280 20250401 152700 361414622 2965 2965 2965 2965 0
281 20250401 152600 361414622 2965 2965 2965 2965 0
282 20250401 152500 361414622 2965 2965 2965 2965 0
283 20250401 152400 361414622 2965 2965 2965 2965 0
284 20250401 152300 361414622 2965 2965 2965 2965 0
285 20250401 152200 361414622 2965 2965 2965 2965 0
286 20250401 152100 361414622 2965 2965 2965 2965 0
287 20250401 152000 361414622 2965 2965 2965 2965 0
288 20250401 151900 361414622 2965 2955 2965 2955 135
289 20250401 151800 361015347 2965 2965 2965 2965 0
290 20250401 151700 361015347 2965 2950 2965 2950 9
291 20250401 151600 360988782 2965 2965 2965 2965 2
292 20250401 151500 360982852 2955 2950 2955 2950 3037
293 20250401 151400 352023517 2950 2950 2950 2950 1044
294 20250401 151300 348943717 2950 2950 2950 2950 0
295 20250401 151200 348943717 2950 2950 2950 2950 20
296 20250401 151100 348884717 2965 2950 2965 2950 256
297 20250401 151000 348127327 2950 2950 2950 2950 234
298 20250401 150900 347437027 2950 2950 2950 2950 134
299 20250401 150800 347041727 2970 2970 2970 2970 0
300 20250401 150700 347041727 2970 2970 2970 2970 3
301 20250401 150600 347032817 2950 2965 2970 2950 15381
302 20250401 150500 301653767 2980 2980 2980 2980 0
303 20250401 150400 301653767 2980 2980 2980 2980 0
304 20250401 150300 301653767 2980 2960 2980 2960 315
305 20250401 150200 300721347 2980 2975 2980 2970 531
306 20250401 150100 299144167 2980 2980 2980 2980 0
307 20250401 150000 299144167 2980 2980 2980 2980 1
308 20250401 145900 299141187 2970 2970 2970 2970 100
309 20250401 145800 298844187 2980 2980 2980 2980 0
310 20250401 145700 298844187 2980 2980 2980 2980 35
311 20250401 145600 298739887 2980 2980 2980 2980 2400
312 20250401 145500 291587887 2985 2985 2985 2985 0
313 20250401 145400 291587887 2985 2985 2985 2985 0
314 20250401 145300 291587887 2985 2985 2985 2985 0
315 20250401 145200 291587887 2985 2985 2985 2985 0
316 20250401 145100 291587887 2985 2980 2985 2980 899
317 20250401 145000 288908857 2985 2980 2985 2980 301
318 20250401 144900 288011872 2985 2975 2985 2975 2624
319 20250401 144800 280193562 2970 2970 2970 2970 0
320 20250401 144700 280193562 2970 2970 2970 2970 40
321 20250401 144600 280074762 2970 2970 2970 2970 0
322 20250401 144500 280074762 2970 2970 2970 2970 397
323 20250401 144400 278895672 2960 2960 2960 2960 400
324 20250401 144300 277711672 2970 2970 2970 2970 3
325 20250401 144200 277702762 2980 2980 2980 2980 0
326 20250401 144100 277702762 2980 2980 2980 2980 0
327 20250401 144000 277702762 2980 2980 2980 2980 0
328 20250401 143900 277702762 2980 2980 2980 2980 0
329 20250401 143800 277702762 2980 2980 2980 2980 0
330 20250401 143700 277702762 2980 2980 2980 2980 0
331 20250401 143600 277702762 2980 2980 2980 2980 700
332 20250401 143500 275616762 2980 2980 2980 2980 0
333 20250401 143400 275616762 2980 2980 2980 2980 0
334 20250401 143300 275616762 2980 2980 2980 2980 0
335 20250401 143200 275616762 2980 2980 2980 2980 0
336 20250401 143100 275616762 2980 2980 2980 2980 0
337 20250401 143000 275616762 2980 2975 2980 2975 351
338 20250401 142900 274572532 2975 2975 2975 2975 0
339 20250401 142800 274572532 2975 2967 2975 2960 402
340 20250401 142700 273380770 2975 2975 2975 2975 100
341 20250401 142600 273083270 2975 2975 2975 2975 370
342 20250401 142500 271982520 2975 2975 2975 2975 0
343 20250401 142400 271982520 2975 2975 2975 2975 0
344 20250401 142300 271982520 2975 2975 2975 2975 1
345 20250401 142200 271979545 2975 2975 2975 2975 0
346 20250401 142100 271979545 2975 2975 2975 2975 0
347 20250401 142000 271979545 2975 2975 2975 2975 10
348 20250401 141900 271949795 2975 2975 2975 2975 340
349 20250401 141800 270938295 2975 2975 2975 2975 0
350 20250401 141700 270938295 2975 2975 2975 2975 0
351 20250401 141600 270938295 2975 2975 2975 2975 0
352 20250401 141500 270938295 2975 2975 2975 2975 0
353 20250401 141400 270938295 2975 2975 2975 2975 0
354 20250401 141300 270938295 2975 2975 2975 2975 0
355 20250401 141200 270938295 2975 2975 2975 2975 0
356 20250401 141100 270938295 2975 2975 2975 2975 0
357 20250401 141000 270938295 2975 2970 2975 2970 869
358 20250401 140900 268357360 2965 2965 2965 2965 349
359 20250401 140800 267322575 2965 2965 2965 2965 0
360 20250401 140700 267322575 2965 2965 2965 2965 0
361 20250401 140600 267322575 2965 2965 2965 2965 0
362 20250401 140500 267322575 2965 2965 2965 2965 0
363 20250401 140400 267322575 2965 2965 2965 2965 152
364 20250401 140300 266871895 2965 2965 2965 2965 0
365 20250401 140200 266871895 2965 2965 2965 2965 200
366 20250401 140100 266278895 2965 2965 2965 2965 0
367 20250401 140000 266278895 2965 2965 2965 2965 0
368 20250401 135900 266278895 2965 2965 2965 2965 20
369 20250401 135800 266219595 2970 2970 2970 2970 0
370 20250401 135700 266219595 2970 2970 2970 2970 0
371 20250401 135600 266219595 2970 2970 2970 2970 0
372 20250401 135500 266219595 2970 2970 2970 2970 0
373 20250401 135400 266219595 2970 2970 2970 2970 1
374 20250401 135300 266216625 2960 2960 2960 2960 300
375 20250401 135200 265328625 2960 2960 2960 2960 0
376 20250401 135100 265328625 2960 2960 2960 2960 0
377 20250401 135000 265328625 2960 2960 2960 2960 330
378 20250401 134900 264351825 2960 2960 2960 2960 0
379 20250401 134800 264351825 2960 2960 2960 2960 370
380 20250401 134700 263256625 2950 2955 2955 2950 185
381 20250401 134600 262710865 2970 2970 2970 2970 1
382 20250401 134500 262707895 2965 2965 2965 2965 0
383 20250401 134400 262707895 2965 2965 2965 2965 57
384 20250401 134300 262538890 2965 2965 2965 2965 100
385 20250401 134200 262242390 2965 2965 2965 2965 1734
386 20250401 134100 257101080 2970 2970 2970 2970 0
387 20250401 134000 257101080 2970 2970 2970 2970 0
388 20250401 133900 257101080 2970 2970 2970 2970 400
389 20250401 133800 255913080 2970 2970 2970 2970 0
390 20250401 133700 255913080 2970 2965 2970 2965 5466
391 20250401 133600 239705690 2960 2960 2960 2960 0
392 20250401 133500 239705690 2960 2960 2960 2960 240
393 20250401 133400 238995290 2955 2955 2955 2955 0
394 20250401 133300 238995290 2955 2955 2955 2955 0
395 20250401 133200 238995290 2955 2955 2955 2955 550
396 20250401 133100 237370040 2955 2955 2955 2955 0
397 20250401 133000 237370040 2955 2955 2955 2955 0
398 20250401 132900 237370040 2955 2955 2955 2955 0
399 20250401 132800 237370040 2955 2955 2955 2955 0
400 20250401 132700 237370040 2955 2955 2955 2955 50
401 20250401 132600 237222290 2960 2960 2960 2960 0
402 20250401 132500 237222290 2960 2960 2960 2960 600
403 20250401 132400 235446290 2960 2960 2960 2960 0
404 20250401 132300 235446290 2960 2960 2960 2960 0
405 20250401 132200 235446290 2960 2960 2960 2960 0
406 20250401 132100 235446290 2960 2955 2960 2955 781
407 20250401 132000 233134630 2960 2960 2960 2960 0
408 20250401 131900 233134630 2960 2960 2960 2960 919
409 20250401 131800 230414390 2960 2960 2960 2960 0
410 20250401 131700 230414390 2960 2960 2960 2960 0
411 20250401 131600 230414390 2960 2960 2960 2960 0
412 20250401 131500 230414390 2960 2960 2960 2960 0
413 20250401 131400 230414390 2960 2960 2960 2960 0
414 20250401 131300 230414390 2960 2960 2960 2960 0
415 20250401 131200 230414390 2960 2960 2960 2960 0
416 20250401 131100 230414390 2960 2960 2960 2960 100
417 20250401 131000 230118390 2960 2960 2960 2960 0
418 20250401 130900 230118390 2960 2960 2960 2960 0
419 20250401 130800 230118390 2960 2960 2960 2960 0
420 20250401 130700 230118390 2960 2960 2960 2960 0
421 20250401 130600 230118390 2960 2960 2960 2960 1500
422 20250401 130500 225678390 2960 2960 2960 2960 0
423 20250401 130400 225678390 2960 2960 2960 2960 0
424 20250401 130300 225678390 2960 2960 2960 2960 0
425 20250401 130200 225678390 2960 2960 2960 2960 0
426 20250401 130100 225678390 2960 2960 2960 2960 0
427 20250401 130000 225678390 2960 2960 2960 2960 0
428 20250401 125900 225678390 2960 2960 2960 2960 0
429 20250401 125800 225678390 2960 2960 2960 2960 0
430 20250401 125700 225678390 2960 2960 2960 2960 0
431 20250401 125600 225678390 2960 2960 2960 2960 1
432 20250401 125500 225675430 2955 2955 2955 2955 495
433 20250401 125400 224212705 2965 2965 2965 2965 0
434 20250401 125300 224212705 2965 2965 2965 2965 0
435 20250401 125200 224212705 2965 2965 2965 2965 0
436 20250401 125100 224212705 2965 2965 2965 2965 0
437 20250401 125000 224212705 2965 2965 2965 2965 0
438 20250401 124900 224212705 2965 2965 2965 2965 782
439 20250401 124800 221894075 2965 2960 2965 2960 85
440 20250401 124700 221642300 2960 2955 2960 2955 8
441 20250401 124600 221618645 2965 2965 2965 2965 0
442 20250401 124500 221618645 2965 2965 2965 2965 4
443 20250401 124400 221606785 2965 2965 2965 2965 296
444 20250401 124300 220729145 2965 2965 2965 2965 0
445 20250401 124200 220729145 2965 2965 2965 2965 0
446 20250401 124100 220729145 2965 2965 2965 2965 1
447 20250401 124000 220726180 2955 2955 2955 2955 0
448 20250401 123900 220726180 2955 2955 2955 2955 0
449 20250401 123800 220726180 2955 2955 2955 2955 0
450 20250401 123700 220726180 2955 2955 2955 2955 4
451 20250401 123600 220714360 2965 2965 2965 2965 0
452 20250401 123500 220714360 2965 2965 2965 2965 0
453 20250401 123400 220714360 2965 2965 2965 2965 0
454 20250401 123300 220714360 2965 2965 2965 2965 0
455 20250401 123200 220714360 2965 2965 2965 2965 0
456 20250401 123100 220714360 2965 2955 2965 2955 21
457 20250401 123000 220652295 2965 2965 2965 2965 40
458 20250401 122900 220533695 2965 2965 2965 2965 0
459 20250401 122800 220533695 2965 2965 2965 2965 0
460 20250401 122700 220533695 2965 2965 2965 2965 0
461 20250401 122600 220533695 2965 2965 2965 2965 0
462 20250401 122500 220533695 2965 2965 2965 2965 1
463 20250401 122400 220530730 2965 2965 2965 2965 0
464 20250401 122300 220530730 2965 2965 2965 2965 0
465 20250401 122200 220530730 2965 2965 2965 2965 0
466 20250401 122100 220530730 2965 2965 2965 2965 0
467 20250401 122000 220530730 2965 2960 2965 2960 6
468 20250401 121900 220512965 2960 2960 2960 2960 0
469 20250401 121800 220512965 2960 2960 2960 2960 0
470 20250401 121700 220512965 2960 2960 2960 2960 0
471 20250401 121600 220512965 2960 2960 2960 2960 50
472 20250401 121500 220364965 2965 2965 2965 2965 0
473 20250401 121400 220364965 2965 2965 2965 2965 0
474 20250401 121300 220364965 2965 2965 2965 2965 0
475 20250401 121200 220364965 2965 2965 2965 2965 0
476 20250401 121100 220364965 2965 2965 2965 2965 0
477 20250401 121000 220364965 2965 2965 2965 2965 2
478 20250401 120900 220359035 2965 2965 2965 2965 0
479 20250401 120800 220359035 2965 2965 2965 2965 0
480 20250401 120700 220359035 2965 2955 2965 2955 2610
481 20250401 120600 212646395 2960 2960 2960 2960 55
482 20250401 120500 212483595 2955 2955 2955 2955 0
483 20250401 120400 212483595 2955 2955 2955 2955 0
484 20250401 120300 212483595 2955 2940 2955 2940 7982
485 20250401 120200 188896865 2955 2955 2955 2955 0
486 20250401 120100 188896865 2955 2955 2955 2955 0
487 20250401 120000 188896865 2955 2955 2955 2955 0
488 20250401 115900 188896865 2955 2955 2955 2955 30
489 20250401 115800 188808215 2950 2950 2950 2950 300
490 20250401 115700 187923215 2945 2945 2945 2945 50
491 20250401 115600 187775965 2945 2945 2945 2945 0
492 20250401 115500 187775965 2945 2945 2945 2945 50
493 20250401 115400 187628715 2945 2945 2945 2945 0
494 20250401 115300 187628715 2945 2945 2945 2945 0
495 20250401 115200 187628715 2945 2945 2945 2945 50
496 20250401 115100 187481465 2945 2945 2945 2945 0
497 20250401 115000 187481465 2945 2945 2945 2945 0
498 20250401 114900 187481465 2945 2945 2945 2945 1291
499 20250401 114800 183679470 2950 2950 2950 2950 241
500 20250401 114700 182968520 2955 2955 2955 2955 200
501 20250401 114600 182377520 2955 2950 2955 2950 100
502 20250401 114500 182082270 2945 2945 2945 2945 0
503 20250401 114400 182082270 2945 2950 2950 2945 300
504 20250401 114300 181197580 2955 2955 2955 2955 0
505 20250401 114200 181197580 2955 2955 2955 2955 27
506 20250401 114100 181117795 2965 2965 2965 2965 0
507 20250401 114000 181117795 2965 2965 2965 2965 0
508 20250401 113900 181117795 2965 2965 2965 2965 1
509 20250401 113800 181114830 2950 2950 2950 2950 90
510 20250401 113700 180849330 2965 2950 2965 2950 112
511 20250401 113600 180518915 2950 2950 2950 2950 30
512 20250401 113500 180430415 2950 2950 2950 2950 0
513 20250401 113400 180430415 2950 2950 2950 2950 30
514 20250401 113300 180341915 2955 2955 2955 2955 0
515 20250401 113200 180341915 2955 2955 2955 2955 190
516 20250401 113100 179780465 2970 2970 2970 2970 198
517 20250401 113000 179192405 2970 2970 2970 2970 1582
518 20250401 112900 174493865 2970 2970 2970 2970 0
519 20250401 112800 174493865 2970 2970 2970 2970 0
520 20250401 112700 174493865 2970 2970 2970 2970 0
521 20250401 112600 174493865 2970 2975 2975 2970 535
522 20250401 112500 172903740 2975 2970 2975 2970 1419
523 20250401 112400 168688945 2970 2970 2970 2970 9
524 20250401 112300 168662215 2970 2965 2970 2965 451
525 20250401 112200 167323500 2965 2965 2965 2965 0
526 20250401 112100 167323500 2965 2965 2965 2965 0
527 20250401 112000 167323500 2965 2965 2965 2965 0
528 20250401 111900 167323500 2965 2965 2965 2965 0
529 20250401 111800 167323500 2965 2960 2965 2960 23
530 20250401 111700 167255405 2965 2965 2965 2965 60
531 20250401 111600 167077505 2965 2965 2965 2965 0
532 20250401 111500 167077505 2965 2965 2965 2965 200
533 20250401 111400 166484505 2965 2965 2965 2965 0
534 20250401 111300 166484505 2965 2960 2965 2960 1532
535 20250401 111200 161947020 2960 2960 2960 2960 20
536 20250401 111100 161887820 2960 2945 2960 2945 651
537 20250401 111000 159970610 2950 2950 2950 2950 0
538 20250401 110900 159970610 2950 2950 2950 2950 410
539 20250401 110800 158761110 2955 2955 2955 2955 89
540 20250401 110700 158498115 2965 2965 2965 2965 1
541 20250401 110600 158495150 2955 2955 2955 2955 381
542 20250401 110500 157369295 2955 2955 2955 2955 5
543 20250401 110400 157354520 2955 2955 2955 2955 121
544 20250401 110300 156996965 2950 2950 2950 2950 260
545 20250401 110200 156229965 2955 2945 2955 2945 501
546 20250401 110100 154754510 2945 2945 2945 2945 0
547 20250401 110000 154754510 2945 2945 2945 2945 218
548 20250401 105900 154112500 2940 2940 2940 2940 50
549 20250401 105800 153965500 2940 2940 2940 2940 1067
550 20250401 105700 150828520 2940 2940 2940 2940 0
551 20250401 105600 150828520 2940 2905 2940 2905 1015
552 20250401 105500 147845025 2935 2935 2935 2935 0
553 20250401 105400 147845025 2935 2935 2935 2935 0
554 20250401 105300 147845025 2935 2935 2935 2935 0
555 20250401 105200 147845025 2935 2935 2935 2935 1
556 20250401 105100 147842090 2935 2930 2935 2930 1071
557 20250401 105000 144699260 2930 2930 2930 2930 0
558 20250401 104900 144699260 2930 2930 2930 2930 0
559 20250401 104800 144699260 2930 2930 2930 2930 5
560 20250401 104700 144684610 2930 2905 2930 2905 1105
561 20250401 104600 141446985 2900 2935 2935 2900 4637
562 20250401 104500 127907915 2925 2930 2935 2925 838
563 20250401 104400 125449850 2925 2925 2925 2925 841
564 20250401 104300 122989925 2925 2925 2925 2925 400
565 20250401 104200 121819925 2925 2925 2925 2925 0
566 20250401 104100 121819925 2925 2925 2925 2925 0
567 20250401 104000 121819925 2925 2925 2925 2925 0
568 20250401 103900 121819925 2925 2925 2925 2925 4362
569 20250401 103800 109061075 2925 2925 2925 2925 54
570 20250401 103700 108903125 2935 2935 2935 2935 0
571 20250401 103600 108903125 2935 2935 2935 2935 0
572 20250401 103500 108903125 2935 2935 2935 2935 0
573 20250401 103400 108903125 2935 2935 2935 2935 1
574 20250401 103300 108900190 2925 2925 2925 2925 0
575 20250401 103200 108900190 2925 2925 2925 2925 0
576 20250401 103100 108900190 2925 2925 2925 2925 0
577 20250401 103000 108900190 2925 2925 2925 2925 1012
578 20250401 102900 105940090 2935 2935 2935 2935 0
579 20250401 102800 105940090 2935 2930 2935 2930 18
580 20250401 102700 105887340 2930 2925 2930 2925 719
581 20250401 102600 103783275 2925 2925 2925 2925 0
582 20250401 102500 103783275 2925 2925 2925 2925 0
583 20250401 102400 103783275 2925 2925 2925 2925 0
584 20250401 102300 103783275 2925 2925 2925 2925 2
585 20250401 102200 103777425 2905 2905 2905 2905 149
586 20250401 102100 103344580 2930 2930 2930 2930 0
587 20250401 102000 103344580 2930 2930 2930 2930 0
588 20250401 101900 103344580 2930 2930 2930 2930 60
589 20250401 101800 103168780 2930 2930 2930 2930 0
590 20250401 101700 103168780 2930 2930 2930 2930 0
591 20250401 101600 103168780 2930 2930 2930 2930 0
592 20250401 101500 103168780 2930 2930 2930 2930 0
593 20250401 101400 103168780 2930 2915 2930 2915 53
594 20250401 101300 103014240 2915 2915 2915 2915 1
595 20250401 101200 103011325 2910 2905 2910 2905 2263
596 20250401 101100 96426695 2910 2900 2910 2900 1266
597 20250401 101000 92750380 2900 2900 2900 2900 0
598 20250401 100900 92750380 2900 2900 2900 2900 0
599 20250401 100800 92750380 2900 2900 2900 2900 3
600 20250401 100700 92741680 2910 2910 2910 2910 0
601 20250401 100600 92741680 2910 2910 2910 2910 0
602 20250401 100500 92741680 2910 2910 2910 2910 0
603 20250401 100400 92741680 2910 2910 2910 2910 1
604 20250401 100300 92738770 2910 2910 2910 2910 1
605 20250401 100200 92735860 2910 2910 2910 2910 1
606 20250401 100100 92732950 2885 2885 2885 2885 187
607 20250401 100000 92193455 2895 2885 2895 2880 22
608 20250401 095900 92130060 2900 2900 2900 2900 2
609 20250401 095800 92124260 2900 2900 2900 2900 9200
610 20250401 095700 65444260 2900 2900 2900 2900 0
611 20250401 095600 65444260 2900 2900 2900 2900 0
612 20250401 095500 65444260 2900 2900 2900 2900 110
613 20250401 095400 65125260 2915 2915 2915 2915 0
614 20250401 095300 65125260 2915 2905 2915 2900 1766
615 20250401 095200 59997450 2915 2915 2915 2915 0
616 20250401 095100 59997450 2915 2915 2915 2915 0
617 20250401 095000 59997450 2915 2915 2915 2915 10
618 20250401 094900 59968300 2915 2915 2915 2915 18
619 20250401 094800 59915830 2915 2915 2915 2915 2
620 20250401 094700 59910000 2915 2915 2915 2915 0
621 20250401 094600 59910000 2915 2915 2915 2915 0
622 20250401 094500 59910000 2915 2915 2915 2915 0
623 20250401 094400 59910000 2915 2915 2915 2915 5
624 20250401 094300 59895425 2915 2915 2915 2915 0
625 20250401 094200 59895425 2915 2915 2915 2915 0
626 20250401 094100 59895425 2915 2910 2915 2910 235
627 20250401 094000 59211570 2915 2915 2915 2915 1
628 20250401 093900 59208655 2905 2905 2905 2905 556
629 20250401 093800 57593475 2905 2905 2905 2905 1
630 20250401 093700 57590570 2905 2905 2905 2905 0
631 20250401 093600 57590570 2905 2905 2905 2905 229
632 20250401 093500 56925325 2915 2910 2915 2910 155
633 20250401 093400 56474260 2915 2915 2915 2915 2
634 20250401 093300 56468430 2915 2920 2920 2915 63
635 20250401 093200 56284485 2925 2925 2925 2925 0
636 20250401 093100 56284485 2925 2925 2925 2925 0
637 20250401 093000 56284485 2925 2925 2925 2925 12
638 20250401 092900 56249385 2930 2930 2930 2930 0
639 20250401 092800 56249385 2930 2930 2930 2930 0
640 20250401 092700 56249385 2930 2930 2930 2930 0
641 20250401 092600 56249385 2930 2930 2930 2930 0
642 20250401 092500 56249385 2930 2930 2930 2930 0
643 20250401 092400 56249385 2930 2930 2930 2930 0
644 20250401 092300 56249385 2930 2930 2930 2930 0
645 20250401 092200 56249385 2930 2930 2930 2930 1
646 20250401 092100 56246455 2915 2920 2920 2915 3454
647 20250401 092000 46160865 2930 2930 2930 2930 0
648 20250401 091900 46160865 2930 2935 2935 2930 50
649 20250401 091800 46014360 2935 2935 2935 2935 196
650 20250401 091700 45439100 2935 2935 2935 2935 0
651 20250401 091600 45439100 2935 2935 2935 2935 0
652 20250401 091500 45439100 2935 2935 2935 2935 1
653 20250401 091400 45436165 2935 2935 2935 2935 1
654 20250401 091300 45433230 2935 2935 2935 2935 0
655 20250401 091200 45433230 2935 2935 2935 2935 7
656 20250401 091100 45412685 2935 2935 2935 2935 3
657 20250401 091000 45403880 2935 2940 2940 2935 1171
658 20250401 090900 41966990 2935 2930 2935 2930 1232
659 20250401 090800 38351080 2935 2935 2935 2935 1011
660 20250401 090700 35383795 2935 2935 2935 2935 0
661 20250401 090600 35383795 2935 2935 2935 2935 50
662 20250401 090500 35237045 2930 2925 2930 2925 85
663 20250401 090400 34988205 2920 2920 2920 2920 0
664 20250401 090300 34988205 2920 2915 2920 2915 293
665 20250401 090200 34132945 2905 2905 2905 2905 1680
666 20250401 090100 29252545 2905 2900 2915 2900 667
667 20250401 090000 27312080 2900 2850 2910 2850 9506

1
081150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,24268402,0,71106417860,0.00
20250327,0,24268402,0,73047890020,0.00
20250326,0,24268402,0,72926548010,0.00
20250325,0,24268402,0,72805206000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 24268402 0 71106417860 0.00
3 20250327 0 24268402 0 73047890020 0.00
4 20250326 0 24268402 0 72926548010 0.00
5 20250325 0 24268402 0 72805206000 0.00