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

669
083790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,190394749,2135,2135,2135,2135,1943
20250401,200600,190394749,2135,2135,2135,2135,0
20250401,200500,190394749,2135,2135,2135,2135,0
20250401,200400,190394749,2135,2135,2135,2135,0
20250401,200300,190394749,2135,2135,2135,2135,0
20250401,200200,190394749,2135,2135,2135,2135,0
20250401,200100,190394749,2135,2135,2135,2135,0
20250401,200000,190394749,2135,2135,2135,2135,0
20250401,195900,190394749,2135,2135,2135,2135,0
20250401,195800,190394749,2135,2135,2135,2135,0
20250401,195700,190394749,2135,2135,2135,2135,0
20250401,195600,190394749,2135,2135,2135,2135,0
20250401,195500,190394749,2135,2135,2135,2135,0
20250401,195400,190394749,2135,2135,2135,2135,0
20250401,195300,190394749,2135,2135,2135,2135,0
20250401,195200,190394749,2135,2135,2135,2135,0
20250401,195100,190394749,2135,2135,2135,2135,0
20250401,195000,190394749,2135,2135,2135,2135,0
20250401,194900,190394749,2135,2135,2135,2135,0
20250401,194800,190394749,2135,2135,2135,2135,0
20250401,194700,190394749,2135,2135,2135,2135,0
20250401,194600,190394749,2135,2135,2135,2135,0
20250401,194500,190394749,2135,2135,2135,2135,0
20250401,194400,190394749,2135,2135,2135,2135,0
20250401,194300,190394749,2135,2135,2135,2135,0
20250401,194200,190394749,2135,2135,2135,2135,0
20250401,194100,190394749,2135,2135,2135,2135,0
20250401,194000,190394749,2135,2135,2135,2135,0
20250401,193900,190394749,2135,2135,2135,2135,0
20250401,193800,190394749,2135,2135,2135,2135,0
20250401,193700,190394749,2135,2135,2135,2135,1943
20250401,193600,190394749,2135,2135,2135,2135,0
20250401,193500,190394749,2135,2135,2135,2135,0
20250401,193400,190394749,2135,2135,2135,2135,0
20250401,193300,190394749,2135,2135,2135,2135,0
20250401,193200,190394749,2135,2135,2135,2135,0
20250401,193100,190394749,2135,2135,2135,2135,0
20250401,193000,190394749,2135,2135,2135,2135,0
20250401,192900,190394749,2135,2135,2135,2135,0
20250401,192800,190394749,2135,2135,2135,2135,0
20250401,192700,190394749,2135,2135,2135,2135,0
20250401,192600,190394749,2135,2135,2135,2135,0
20250401,192500,190394749,2135,2135,2135,2135,0
20250401,192400,190394749,2135,2135,2135,2135,0
20250401,192300,190394749,2135,2135,2135,2135,0
20250401,192200,190394749,2135,2135,2135,2135,0
20250401,192100,190394749,2135,2135,2135,2135,0
20250401,192000,190394749,2135,2135,2135,2135,0
20250401,191900,190394749,2135,2135,2135,2135,0
20250401,191800,190394749,2135,2135,2135,2135,0
20250401,191700,190394749,2135,2135,2135,2135,0
20250401,191600,190394749,2135,2135,2135,2135,0
20250401,191500,190394749,2135,2135,2135,2135,0
20250401,191400,190394749,2135,2135,2135,2135,0
20250401,191300,190394749,2135,2135,2135,2135,0
20250401,191200,190394749,2135,2135,2135,2135,0
20250401,191100,190394749,2135,2135,2135,2135,0
20250401,191000,190394749,2135,2135,2135,2135,0
20250401,190900,190394749,2135,2135,2135,2135,0
20250401,190800,190394749,2135,2135,2135,2135,0
20250401,190700,190394749,2135,2135,2135,2135,1943
20250401,190600,190394749,2135,2135,2135,2135,0
20250401,190500,190394749,2135,2135,2135,2135,0
20250401,190400,190394749,2135,2135,2135,2135,0
20250401,190300,190394749,2135,2135,2135,2135,0
20250401,190200,190394749,2135,2135,2135,2135,0
20250401,190100,190394749,2135,2135,2135,2135,0
20250401,190000,190394749,2135,2135,2135,2135,0
20250401,185900,190394749,2135,2135,2135,2135,0
20250401,185800,190394749,2135,2135,2135,2135,0
20250401,185700,190394749,2135,2135,2135,2135,0
20250401,185600,190394749,2135,2135,2135,2135,0
20250401,185500,190394749,2135,2135,2135,2135,0
20250401,185400,190394749,2135,2135,2135,2135,0
20250401,185300,190394749,2135,2135,2135,2135,0
20250401,185200,190394749,2135,2135,2135,2135,0
20250401,185100,190394749,2135,2135,2135,2135,0
20250401,185000,190394749,2135,2135,2135,2135,0
20250401,184900,190394749,2135,2135,2135,2135,0
20250401,184800,190394749,2135,2135,2135,2135,0
20250401,184700,190394749,2135,2135,2135,2135,0
20250401,184600,190394749,2135,2135,2135,2135,0
20250401,184500,190394749,2135,2135,2135,2135,0
20250401,184400,190394749,2135,2135,2135,2135,0
20250401,184300,190394749,2135,2135,2135,2135,0
20250401,184200,190394749,2135,2135,2135,2135,0
20250401,184100,190394749,2135,2135,2135,2135,0
20250401,184000,190394749,2135,2135,2135,2135,0
20250401,183900,190394749,2135,2135,2135,2135,0
20250401,183800,190394749,2135,2135,2135,2135,0
20250401,183700,190394749,2135,2135,2135,2135,1943
20250401,183600,190394749,2135,2135,2135,2135,0
20250401,183500,190394749,2135,2135,2135,2135,0
20250401,183400,190394749,2135,2135,2135,2135,0
20250401,183300,190394749,2135,2135,2135,2135,0
20250401,183200,190394749,2135,2135,2135,2135,0
20250401,183100,190394749,2135,2135,2135,2135,0
20250401,183000,190394749,2135,2135,2135,2135,0
20250401,182900,190394749,2135,2135,2135,2135,0
20250401,182800,190394749,2135,2135,2135,2135,0
20250401,182700,190394749,2135,2135,2135,2135,0
20250401,182600,190394749,2135,2135,2135,2135,0
20250401,182500,190394749,2135,2135,2135,2135,0
20250401,182400,190394749,2135,2135,2135,2135,0
20250401,182300,190394749,2135,2135,2135,2135,0
20250401,182200,190394749,2135,2135,2135,2135,0
20250401,182100,190394749,2135,2135,2135,2135,0
20250401,182000,190394749,2135,2135,2135,2135,0
20250401,181900,190394749,2135,2135,2135,2135,0
20250401,181800,190394749,2135,2135,2135,2135,0
20250401,181700,190394749,2135,2135,2135,2135,0
20250401,181600,190394749,2135,2135,2135,2135,0
20250401,181500,190394749,2135,2135,2135,2135,0
20250401,181400,190394749,2135,2135,2135,2135,0
20250401,181300,190394749,2135,2135,2135,2135,0
20250401,181200,190394749,2135,2135,2135,2135,0
20250401,181100,190394749,2135,2135,2135,2135,0
20250401,181000,190394749,2135,2135,2135,2135,0
20250401,180900,190394749,2135,2135,2135,2135,0
20250401,180800,190394749,2135,2135,2135,2135,0
20250401,180700,190394749,2135,2135,2135,2135,1943
20250401,180600,190394749,2135,2135,2135,2135,0
20250401,180500,190394749,2135,2135,2135,2135,0
20250401,180400,190394749,2135,2135,2135,2135,0
20250401,180300,190394749,2135,2135,2135,2135,0
20250401,180200,190394749,2135,2135,2135,2135,0
20250401,180100,190394749,2135,2135,2135,2135,0
20250401,180000,190394749,2135,2135,2135,2135,0
20250401,175900,190394749,2135,2135,2135,2135,0
20250401,175800,190394749,2135,2135,2135,2135,0
20250401,175700,190394749,2135,2135,2135,2135,0
20250401,175600,190394749,2135,2135,2135,2135,0
20250401,175500,190394749,2135,2135,2135,2135,0
20250401,175400,190394749,2135,2135,2135,2135,0
20250401,175300,190394749,2135,2135,2135,2135,0
20250401,175200,190394749,2135,2135,2135,2135,0
20250401,175100,190394749,2135,2135,2135,2135,0
20250401,175000,190394749,2135,2135,2135,2135,0
20250401,174900,190394749,2135,2135,2135,2135,0
20250401,174800,190394749,2135,2135,2135,2135,0
20250401,174700,190394749,2135,2135,2135,2135,0
20250401,174600,190394749,2135,2135,2135,2135,0
20250401,174500,190394749,2135,2135,2135,2135,0
20250401,174400,190394749,2135,2135,2135,2135,0
20250401,174300,190394749,2135,2135,2135,2135,0
20250401,174200,190394749,2135,2135,2135,2135,0
20250401,174100,190394749,2135,2135,2135,2135,0
20250401,174000,190394749,2135,2135,2135,2135,0
20250401,173900,190394749,2135,2135,2135,2135,0
20250401,173800,190394749,2135,2135,2135,2135,0
20250401,173700,190394749,2135,2135,2135,2135,1943
20250401,173600,190394749,2135,2135,2135,2135,0
20250401,173500,190394749,2135,2135,2135,2135,0
20250401,173400,190394749,2135,2135,2135,2135,0
20250401,173300,190394749,2135,2135,2135,2135,0
20250401,173200,190394749,2135,2135,2135,2135,0
20250401,173100,190394749,2135,2135,2135,2135,0
20250401,173000,190394749,2135,2135,2135,2135,0
20250401,172900,190394749,2135,2135,2135,2135,0
20250401,172800,190394749,2135,2135,2135,2135,0
20250401,172700,190394749,2135,2135,2135,2135,0
20250401,172600,190394749,2135,2135,2135,2135,0
20250401,172500,190394749,2135,2135,2135,2135,0
20250401,172400,190394749,2135,2135,2135,2135,0
20250401,172300,190394749,2135,2135,2135,2135,0
20250401,172200,190394749,2135,2135,2135,2135,0
20250401,172100,190394749,2135,2135,2135,2135,0
20250401,172000,190394749,2135,2135,2135,2135,0
20250401,171900,190394749,2135,2135,2135,2135,0
20250401,171800,190394749,2135,2135,2135,2135,0
20250401,171700,190394749,2135,2135,2135,2135,0
20250401,171600,190394749,2135,2135,2135,2135,0
20250401,171500,190394749,2135,2135,2135,2135,0
20250401,171400,190394749,2135,2135,2135,2135,0
20250401,171300,190394749,2135,2135,2135,2135,0
20250401,171200,190394749,2135,2135,2135,2135,0
20250401,171100,190394749,2135,2135,2135,2135,0
20250401,171000,190394749,2135,2135,2135,2135,0
20250401,170900,190394749,2135,2135,2135,2135,0
20250401,170800,190394749,2135,2135,2135,2135,0
20250401,170700,190394749,2135,2135,2135,2135,1943
20250401,170600,190394749,2135,2135,2135,2135,0
20250401,170500,190394749,2135,2135,2135,2135,0
20250401,170400,190394749,2135,2135,2135,2135,0
20250401,170300,190394749,2135,2135,2135,2135,0
20250401,170200,190394749,2135,2135,2135,2135,0
20250401,170100,190394749,2135,2135,2135,2135,0
20250401,170000,190394749,2135,2135,2135,2135,0
20250401,165900,190394749,2135,2135,2135,2135,0
20250401,165800,190394749,2135,2135,2135,2135,0
20250401,165700,190394749,2135,2135,2135,2135,0
20250401,165600,190394749,2135,2135,2135,2135,0
20250401,165500,190394749,2135,2135,2135,2135,0
20250401,165400,190394749,2135,2135,2135,2135,0
20250401,165300,190394749,2135,2135,2135,2135,0
20250401,165200,190394749,2135,2135,2135,2135,0
20250401,165100,190394749,2135,2135,2135,2135,0
20250401,165000,190394749,2135,2135,2135,2135,0
20250401,164900,190394749,2135,2135,2135,2135,0
20250401,164800,190394749,2135,2135,2135,2135,0
20250401,164700,190394749,2135,2135,2135,2135,0
20250401,164600,190394749,2135,2135,2135,2135,0
20250401,164500,190394749,2135,2135,2135,2135,0
20250401,164400,190394749,2135,2135,2135,2135,0
20250401,164300,190394749,2135,2135,2135,2135,0
20250401,164200,190394749,2135,2135,2135,2135,0
20250401,164100,190394749,2135,2135,2135,2135,0
20250401,164000,190394749,2135,2135,2135,2135,0
20250401,163900,190394749,2135,2135,2135,2135,0
20250401,163800,190394749,2135,2135,2135,2135,0
20250401,163700,190394749,2135,2135,2135,2135,1943
20250401,163600,190394749,2135,2135,2135,2135,0
20250401,163500,190394749,2135,2135,2135,2135,0
20250401,163400,190394749,2135,2135,2135,2135,0
20250401,163300,190394749,2135,2135,2135,2135,0
20250401,163200,190394749,2135,2135,2135,2135,0
20250401,163100,190394749,2135,2135,2135,2135,0
20250401,163000,190394749,2135,2135,2135,2135,0
20250401,162900,190394749,2135,2135,2135,2135,0
20250401,162800,190394749,2135,2135,2135,2135,0
20250401,162700,190394749,2135,2135,2135,2135,0
20250401,162600,190394749,2135,2135,2135,2135,0
20250401,162500,190394749,2135,2135,2135,2135,0
20250401,162400,190394749,2135,2135,2135,2135,0
20250401,162300,190394749,2135,2135,2135,2135,0
20250401,162200,190394749,2135,2135,2135,2135,0
20250401,162100,190394749,2135,2135,2135,2135,0
20250401,162000,190394749,2135,2135,2135,2135,0
20250401,161900,190394749,2135,2135,2135,2135,0
20250401,161800,190394749,2135,2135,2135,2135,0
20250401,161700,190394749,2135,2135,2135,2135,0
20250401,161600,190394749,2135,2135,2135,2135,0
20250401,161500,190394749,2135,2135,2135,2135,0
20250401,161400,190394749,2135,2135,2135,2135,0
20250401,161300,190394749,2135,2135,2135,2135,0
20250401,161200,190394749,2135,2135,2135,2135,0
20250401,161100,190394749,2135,2135,2135,2135,0
20250401,161000,190394749,2135,2135,2135,2135,0
20250401,160900,190394749,2135,2135,2135,2135,0
20250401,160800,190394749,2135,2135,2135,2135,0
20250401,160700,190394749,2135,2135,2135,2135,1943
20250401,160600,190394749,2135,2135,2135,2135,0
20250401,160500,190394749,2135,2135,2135,2135,0
20250401,160400,190394749,2135,2135,2135,2135,0
20250401,160300,190394749,2135,2135,2135,2135,0
20250401,160200,190394749,2135,2135,2135,2135,0
20250401,160100,190394749,2135,2135,2135,2135,0
20250401,160000,190394749,2135,2135,2135,2135,0
20250401,155900,190394749,2135,2135,2135,2135,0
20250401,155800,190394749,2135,2135,2135,2135,0
20250401,155700,190394749,2135,2135,2135,2135,0
20250401,155600,190394749,2135,2135,2135,2135,0
20250401,155500,190394749,2135,2135,2135,2135,0
20250401,155400,190394749,2135,2135,2135,2135,0
20250401,155300,190394749,2135,2135,2135,2135,0
20250401,155200,190394749,2135,2135,2135,2135,0
20250401,155100,190394749,2135,2135,2135,2135,0
20250401,155000,190394749,2135,2135,2135,2135,0
20250401,154900,190394749,2135,2135,2135,2135,0
20250401,154800,190394749,2135,2135,2135,2135,0
20250401,154700,190394749,2135,2135,2135,2135,0
20250401,154600,190394749,2135,2135,2135,2135,0
20250401,154500,190394749,2135,2135,2135,2135,0
20250401,154400,190394749,2135,2135,2135,2135,0
20250401,154300,190394749,2135,2135,2135,2135,0
20250401,154200,190394749,2135,2135,2135,2135,0
20250401,154100,190394749,2135,2135,2135,2135,0
20250401,154000,190394749,2135,2135,2135,2135,0
20250401,153900,190394749,2135,2135,2135,2135,0
20250401,153800,190394749,2135,2135,2135,2135,0
20250401,153700,190394749,2135,2135,2135,2135,1943
20250401,153600,190394749,2135,2135,2135,2135,0
20250401,153500,190394749,2135,2135,2135,2135,0
20250401,153400,190394749,2135,2135,2135,2135,0
20250401,153300,190394749,2135,2135,2135,2135,0
20250401,153200,190394749,2135,2135,2135,2135,0
20250401,153100,190394749,2135,2135,2135,2135,0
20250401,153000,190394749,2135,2135,2135,2135,1943
20250401,152900,186246444,2155,2155,2155,2155,0
20250401,152800,186246444,2155,2155,2155,2155,0
20250401,152700,186246444,2155,2155,2155,2155,0
20250401,152600,186246444,2155,2155,2155,2155,0
20250401,152500,186246444,2155,2155,2155,2155,0
20250401,152400,186246444,2155,2155,2155,2155,0
20250401,152300,186246444,2155,2155,2155,2155,0
20250401,152200,186246444,2155,2155,2155,2155,0
20250401,152100,186246444,2155,2155,2155,2155,0
20250401,152000,186246444,2155,2155,2155,2155,0
20250401,151900,186246444,2155,2150,2155,2145,221
20250401,151800,185771879,2145,2145,2145,2145,84
20250401,151700,185591699,2150,2150,2150,2150,29
20250401,151600,185529349,2150,2150,2150,2150,15
20250401,151500,185497099,2145,2155,2155,2145,161
20250401,151400,185151459,2155,2155,2155,2155,0
20250401,151300,185151459,2155,2155,2155,2155,12
20250401,151200,185125599,2155,2160,2160,2140,753
20250401,151100,183508629,2160,2160,2160,2160,0
20250401,151000,183508629,2160,2160,2160,2160,999
20250401,150900,181350789,2165,2165,2165,2165,0
20250401,150800,181350789,2165,2165,2165,2165,0
20250401,150700,181350789,2165,2165,2165,2165,7
20250401,150600,181335634,2150,2150,2150,2150,30
20250401,150500,181271134,2165,2145,2167,2145,2492
20250401,150400,175882140,2145,2145,2145,2145,19
20250401,150300,175841385,2145,2145,2145,2145,0
20250401,150200,175841385,2145,2145,2145,2145,5
20250401,150100,175830660,2142,2142,2142,2142,0
20250401,150000,175830660,2142,2142,2142,2142,0
20250401,145900,175830660,2142,2135,2142,2135,2865
20250401,145800,169703510,2135,2135,2135,2135,0
20250401,145700,169703510,2135,2135,2135,2135,0
20250401,145600,169703510,2135,2135,2135,2135,1127
20250401,145500,167297365,2135,2130,2135,2130,225
20250401,145400,166817115,2135,2135,2135,2135,1245
20250401,145300,164159040,2135,2135,2135,2135,0
20250401,145200,164159040,2135,2135,2135,2135,501
20250401,145100,163089405,2135,2135,2135,2135,70
20250401,145000,162939955,2130,2135,2135,2130,1074
20250401,144900,160652325,2140,2140,2140,2140,0
20250401,144800,160652325,2140,2140,2140,2140,0
20250401,144700,160652325,2140,2140,2140,2140,0
20250401,144600,160652325,2140,2140,2140,2140,7
20250401,144500,160637345,2135,2135,2135,2135,503
20250401,144400,159563440,2135,2135,2135,2135,0
20250401,144300,159563440,2135,2135,2135,2135,44
20250401,144200,159469500,2135,2135,2135,2135,0
20250401,144100,159469500,2135,2140,2140,2135,407
20250401,144000,158598635,2145,2145,2145,2145,0
20250401,143900,158598635,2145,2145,2145,2145,0
20250401,143800,158598635,2145,2145,2145,2145,484
20250401,143700,157560455,2155,2155,2155,2155,0
20250401,143600,157560455,2155,2155,2155,2155,0
20250401,143500,157560455,2155,2155,2155,2155,5
20250401,143400,157549680,2145,2145,2145,2145,0
20250401,143300,157549680,2145,2145,2145,2145,98
20250401,143200,157339470,2155,2155,2155,2155,6
20250401,143100,157326540,2155,2155,2155,2155,0
20250401,143000,157326540,2155,2155,2155,2155,0
20250401,142900,157326540,2155,2155,2155,2155,0
20250401,142800,157326540,2155,2155,2155,2155,0
20250401,142700,157326540,2155,2155,2155,2155,0
20250401,142600,157326540,2155,2155,2155,2155,0
20250401,142500,157326540,2155,2155,2155,2155,48
20250401,142400,157223100,2155,2155,2155,2155,0
20250401,142300,157223100,2155,2155,2155,2155,0
20250401,142200,157223100,2155,2155,2155,2155,0
20250401,142100,157223100,2155,2155,2155,2155,0
20250401,142000,157223100,2155,2155,2155,2155,0
20250401,141900,157223100,2155,2155,2155,2155,0
20250401,141800,157223100,2155,2155,2155,2155,0
20250401,141700,157223100,2155,2155,2155,2155,2000
20250401,141600,152913100,2155,2155,2155,2155,0
20250401,141500,152913100,2155,2155,2155,2155,35
20250401,141400,152837675,2145,2145,2145,2145,0
20250401,141300,152837675,2145,2155,2155,2145,800
20250401,141200,151119425,2155,2155,2155,2155,150
20250401,141100,150796175,2155,2155,2155,2155,28
20250401,141000,150735835,2150,2150,2150,2150,0
20250401,140900,150735835,2150,2150,2150,2150,0
20250401,140800,150735835,2150,2150,2150,2150,0
20250401,140700,150735835,2150,2150,2150,2150,0
20250401,140600,150735835,2150,2150,2150,2150,0
20250401,140500,150735835,2150,2150,2150,2150,1126
20250401,140400,148314935,2150,2150,2150,2150,0
20250401,140300,148314935,2150,2150,2150,2150,0
20250401,140200,148314935,2150,2150,2150,2150,0
20250401,140100,148314935,2150,2150,2150,2150,0
20250401,140000,148314935,2150,2150,2150,2150,0
20250401,135900,148314935,2150,2150,2150,2150,8
20250401,135800,148297735,2150,2150,2150,2150,3
20250401,135700,148291285,2150,2140,2150,2140,3915
20250401,135600,139913080,2130,2140,2140,2130,5289
20250401,135500,128604620,2135,2135,2135,2135,0
20250401,135400,128604620,2135,2135,2135,2135,1
20250401,135300,128602485,2115,2135,2140,2115,1552
20250401,135200,125299970,2140,2140,2140,2140,0
20250401,135100,125299970,2140,2145,2145,2140,2578
20250401,135000,119778980,2155,2155,2155,2155,2
20250401,134900,119774670,2155,2155,2155,2155,31
20250401,134800,119707865,2155,2150,2155,2150,55
20250401,134700,119589520,2150,2155,2155,2150,96
20250401,134600,119383070,2150,2150,2150,2150,0
20250401,134500,119383070,2150,2150,2150,2150,1000
20250401,134400,117233070,2165,2165,2165,2165,0
20250401,134300,117233070,2165,2160,2165,2155,1042
20250401,134200,114987250,2160,2160,2160,2160,30
20250401,134100,114922450,2165,2165,2165,2165,227
20250401,134000,114430995,2160,2160,2160,2160,899
20250401,133900,112489155,2170,2160,2170,2160,110
20250401,133800,112251500,2165,2165,2165,2165,223
20250401,133700,111768705,2165,2165,2165,2165,1
20250401,133600,111766540,2160,2160,2160,2160,0
20250401,133500,111766540,2160,2160,2160,2160,0
20250401,133400,111766540,2160,2160,2160,2160,0
20250401,133300,111766540,2160,2160,2160,2160,50
20250401,133200,111658540,2160,2160,2160,2160,32
20250401,133100,111589420,2160,2160,2160,2160,0
20250401,133000,111589420,2160,2160,2160,2160,0
20250401,132900,111589420,2160,2160,2160,2160,640
20250401,132800,110207020,2155,2155,2155,2155,0
20250401,132700,110207020,2155,2155,2155,2155,0
20250401,132600,110207020,2155,2155,2155,2155,1
20250401,132500,110204865,2155,2155,2155,2155,1001
20250401,132400,108047710,2155,2155,2155,2155,48
20250401,132300,107944270,2160,2160,2160,2160,0
20250401,132200,107944270,2160,2160,2160,2160,0
20250401,132100,107944270,2160,2160,2160,2160,6
20250401,132000,107931310,2160,2160,2160,2155,77
20250401,131900,107765340,2160,2160,2160,2160,10
20250401,131800,107743740,2160,2160,2160,2160,11
20250401,131700,107719980,2160,2160,2160,2160,4
20250401,131600,107711340,2160,2160,2160,2160,0
20250401,131500,107711340,2160,2160,2160,2160,0
20250401,131400,107711340,2160,2160,2160,2160,0
20250401,131300,107711340,2160,2160,2160,2160,54
20250401,131200,107594700,2150,2150,2150,2150,0
20250401,131100,107594700,2150,2150,2150,2150,14
20250401,131000,107564600,2160,2160,2160,2160,0
20250401,130900,107564600,2160,2160,2160,2160,0
20250401,130800,107564600,2160,2160,2160,2160,1
20250401,130700,107562440,2170,2170,2170,2170,0
20250401,130600,107562440,2170,2170,2170,2170,0
20250401,130500,107562440,2170,2170,2170,2170,0
20250401,130400,107562440,2170,2170,2170,2170,0
20250401,130300,107562440,2170,2170,2170,2170,0
20250401,130200,107562440,2170,2170,2170,2170,0
20250401,130100,107562440,2170,2170,2170,2170,0
20250401,130000,107562440,2170,2170,2170,2170,0
20250401,125900,107562440,2170,2170,2170,2170,0
20250401,125800,107562440,2170,2170,2170,2170,0
20250401,125700,107562440,2170,2170,2170,2170,1
20250401,125600,107560270,2150,2150,2150,2150,807
20250401,125500,105825220,2170,2170,2170,2170,8
20250401,125400,105807860,2170,2170,2170,2170,0
20250401,125300,105807860,2170,2170,2170,2170,0
20250401,125200,105807860,2170,2170,2170,2170,0
20250401,125100,105807860,2170,2170,2170,2170,0
20250401,125000,105807860,2170,2170,2170,2150,15006
20250401,124900,73536140,2170,2170,2170,2170,70
20250401,124800,73384240,2170,2170,2170,2170,230
20250401,124700,72885140,2170,2170,2170,2170,79
20250401,124600,72713710,2170,2170,2170,2170,3
20250401,124500,72707200,2170,2170,2170,2170,0
20250401,124400,72707200,2170,2170,2170,2170,60
20250401,124300,72577000,2170,2170,2170,2170,1
20250401,124200,72574830,2175,2175,2175,2175,0
20250401,124100,72574830,2175,2175,2175,2175,0
20250401,124000,72574830,2175,2175,2175,2175,565
20250401,123900,71345955,2165,2170,2170,2165,1000
20250401,123800,69180740,2175,2180,2180,2175,150
20250401,123700,68854115,2180,2180,2180,2180,33
20250401,123600,68782175,2185,2185,2185,2185,0
20250401,123500,68782175,2185,2185,2185,2185,0
20250401,123400,68782175,2185,2185,2185,2185,0
20250401,123300,68782175,2185,2185,2185,2185,0
20250401,123200,68782175,2185,2180,2185,2180,643
20250401,123100,67378760,2175,2175,2175,2175,0
20250401,123000,67378760,2175,2175,2175,2175,0
20250401,122900,67378760,2175,2175,2175,2175,0
20250401,122800,67378760,2175,2175,2175,2175,4
20250401,122700,67370060,2175,2175,2175,2175,0
20250401,122600,67370060,2175,2175,2175,2175,0
20250401,122500,67370060,2175,2175,2175,2175,0
20250401,122400,67370060,2175,2175,2175,2175,0
20250401,122300,67370060,2175,2175,2175,2175,0
20250401,122200,67370060,2175,2175,2175,2175,100
20250401,122100,67152560,2180,2180,2180,2180,0
20250401,122000,67152560,2180,2180,2180,2180,0
20250401,121900,67152560,2180,2180,2180,2180,0
20250401,121800,67152560,2180,2180,2180,2180,0
20250401,121700,67152560,2180,2180,2180,2180,0
20250401,121600,67152560,2180,2180,2180,2180,0
20250401,121500,67152560,2180,2180,2180,2180,1
20250401,121400,67150380,2175,2175,2175,2175,0
20250401,121300,67150380,2175,2175,2175,2175,0
20250401,121200,67150380,2175,2175,2175,2175,0
20250401,121100,67150380,2175,2175,2175,2175,0
20250401,121000,67150380,2175,2175,2175,2175,0
20250401,120900,67150380,2175,2175,2175,2175,0
20250401,120800,67150380,2175,2175,2175,2175,0
20250401,120700,67150380,2175,2175,2175,2175,1
20250401,120600,67148205,2180,2180,2180,2180,0
20250401,120500,67148205,2180,2180,2180,2180,0
20250401,120400,67148205,2180,2180,2180,2180,0
20250401,120300,67148205,2180,2180,2180,2180,0
20250401,120200,67148205,2180,2175,2180,2175,207
20250401,120100,66697945,2180,2180,2180,2180,0
20250401,120000,66697945,2180,2180,2180,2180,0
20250401,115900,66697945,2180,2180,2180,2180,0
20250401,115800,66697945,2180,2170,2180,2170,4
20250401,115700,66689240,2165,2165,2170,2165,145
20250401,115600,66374600,2170,2170,2170,2170,0
20250401,115500,66374600,2170,2170,2170,2170,0
20250401,115400,66374600,2170,2170,2170,2170,0
20250401,115300,66374600,2170,2170,2170,2170,0
20250401,115200,66374600,2170,2170,2170,2170,247
20250401,115100,65838610,2170,2170,2170,2170,0
20250401,115000,65838610,2170,2170,2170,2170,0
20250401,114900,65838610,2170,2170,2170,2170,1
20250401,114800,65836440,2175,2175,2175,2175,98
20250401,114700,65623290,2175,2175,2175,2175,0
20250401,114600,65623290,2175,2175,2175,2175,0
20250401,114500,65623290,2175,2175,2175,2175,0
20250401,114400,65623290,2175,2175,2175,2175,0
20250401,114300,65623290,2175,2175,2175,2175,0
20250401,114200,65623290,2175,2175,2175,2175,0
20250401,114100,65623290,2175,2175,2175,2175,1
20250401,114000,65621115,2185,2185,2185,2185,0
20250401,113900,65621115,2185,2185,2185,2185,0
20250401,113800,65621115,2185,2185,2185,2185,0
20250401,113700,65621115,2185,2175,2185,2175,75
20250401,113600,65457640,2175,2175,2175,2175,0
20250401,113500,65457640,2175,2175,2175,2175,0
20250401,113400,65457640,2175,2175,2175,2175,0
20250401,113300,65457640,2175,2175,2175,2175,1
20250401,113200,65455465,2180,2180,2180,2180,0
20250401,113100,65455465,2180,2180,2180,2180,2
20250401,113000,65451105,2180,2180,2180,2180,0
20250401,112900,65451105,2180,2180,2180,2180,0
20250401,112800,65451105,2180,2180,2180,2180,100
20250401,112700,65233105,2185,2185,2185,2185,0
20250401,112600,65233105,2185,2185,2185,2185,0
20250401,112500,65233105,2185,2185,2185,2185,0
20250401,112400,65233105,2185,2185,2185,2185,2
20250401,112300,65228735,2185,2185,2185,2185,0
20250401,112200,65228735,2185,2185,2185,2185,20
20250401,112100,65185035,2175,2175,2175,2175,0
20250401,112000,65185035,2175,2175,2175,2175,0
20250401,111900,65185035,2175,2175,2175,2175,0
20250401,111800,65185035,2175,2175,2175,2175,0
20250401,111700,65185035,2175,2175,2175,2175,0
20250401,111600,65185035,2175,2175,2175,2175,0
20250401,111500,65185035,2175,2175,2175,2175,50
20250401,111400,65076285,2190,2190,2190,2190,0
20250401,111300,65076285,2190,2190,2190,2190,0
20250401,111200,65076285,2190,2190,2190,2190,0
20250401,111100,65076285,2190,2190,2190,2190,0
20250401,111000,65076285,2190,2190,2190,2190,0
20250401,110900,65076285,2190,2190,2190,2190,0
20250401,110800,65076285,2190,2190,2190,2190,0
20250401,110700,65076285,2190,2190,2190,2190,0
20250401,110600,65076285,2190,2190,2190,2190,0
20250401,110500,65076285,2190,2175,2190,2175,403
20250401,110400,64195825,2175,2175,2175,2175,0
20250401,110300,64195825,2175,2175,2175,2175,0
20250401,110200,64195825,2175,2175,2175,2175,0
20250401,110100,64195825,2175,2175,2175,2175,0
20250401,110000,64195825,2175,2175,2175,2175,0
20250401,105900,64195825,2175,2175,2175,2175,0
20250401,105800,64195825,2175,2175,2175,2175,0
20250401,105700,64195825,2175,2175,2175,2175,0
20250401,105600,64195825,2175,2175,2175,2175,500
20250401,105500,63108325,2165,2165,2165,2165,0
20250401,105400,63108325,2165,2165,2165,2165,0
20250401,105300,63108325,2165,2165,2165,2165,0
20250401,105200,63108325,2165,2165,2165,2165,0
20250401,105100,63108325,2165,2165,2165,2165,6
20250401,105000,63095335,2170,2170,2170,2170,0
20250401,104900,63095335,2170,2170,2170,2170,0
20250401,104800,63095335,2170,2170,2170,2170,0
20250401,104700,63095335,2170,2170,2170,2170,0
20250401,104600,63095335,2170,2170,2170,2170,1
20250401,104500,63093165,2170,2170,2170,2170,0
20250401,104400,63093165,2170,2170,2170,2170,11
20250401,104300,63069295,2170,2170,2170,2170,0
20250401,104200,63069295,2170,2170,2170,2170,2
20250401,104100,63064955,2160,2160,2160,2160,600
20250401,104000,61768955,2165,2170,2180,2160,1303
20250401,103900,58951225,2170,2170,2170,2170,109
20250401,103800,58714695,2175,2175,2175,2175,0
20250401,103700,58714695,2175,2175,2175,2175,0
20250401,103600,58714695,2175,2175,2175,2175,3
20250401,103500,58708170,2170,2175,2175,2170,21
20250401,103400,58662500,2170,2180,2180,2170,11
20250401,103300,58638530,2180,2180,2180,2180,100
20250401,103200,58420530,2180,2180,2180,2180,5
20250401,103100,58409630,2175,2175,2175,2175,0
20250401,103000,58409630,2175,2175,2175,2175,50
20250401,102900,58300880,2175,2175,2175,2175,0
20250401,102800,58300880,2175,2175,2175,2175,71
20250401,102700,58146455,2175,2175,2175,2175,0
20250401,102600,58146455,2175,2175,2175,2175,1
20250401,102500,58144280,2160,2160,2160,2160,0
20250401,102400,58144280,2160,2160,2160,2160,0
20250401,102300,58144280,2160,2160,2160,2160,0
20250401,102200,58144280,2160,2160,2160,2160,0
20250401,102100,58144280,2160,2175,2175,2160,1005
20250401,102000,55970655,2180,2180,2180,2180,0
20250401,101900,55970655,2180,2180,2180,2180,0
20250401,101800,55970655,2180,2180,2180,2180,0
20250401,101700,55970655,2180,2175,2180,2175,5
20250401,101600,55959760,2180,2180,2180,2180,229
20250401,101500,55460540,2180,2180,2180,2180,33
20250401,101400,55388600,2160,2160,2160,2160,0
20250401,101300,55388600,2160,2160,2160,2160,1090
20250401,101200,53034200,2160,2160,2160,2160,0
20250401,101100,53034200,2160,2160,2160,2160,0
20250401,101000,53034200,2160,2160,2160,2160,0
20250401,100900,53034200,2160,2160,2160,2160,0
20250401,100800,53034200,2160,2160,2160,2160,0
20250401,100700,53034200,2160,2170,2190,2160,1811
20250401,100600,49093995,2165,2165,2165,2165,200
20250401,100500,48660995,2165,2165,2165,2165,4
20250401,100400,48652335,2165,2165,2165,2165,0
20250401,100300,48652335,2165,2165,2165,2165,44
20250401,100200,48557075,2165,2165,2165,2165,0
20250401,100100,48557075,2165,2165,2165,2165,2
20250401,100000,48552745,2165,2165,2165,2165,0
20250401,095900,48552745,2165,2165,2165,2165,0
20250401,095800,48552745,2165,2165,2165,2165,0
20250401,095700,48552745,2165,2165,2165,2165,0
20250401,095600,48552745,2165,2165,2165,2165,0
20250401,095500,48552745,2165,2165,2165,2165,35
20250401,095400,48476970,2165,2160,2165,2160,1010
20250401,095300,46290755,2160,2160,2160,2160,110
20250401,095200,46053155,2145,2145,2145,2145,0
20250401,095100,46053155,2145,2155,2155,2145,346
20250401,095000,45308520,2145,2145,2145,2140,258
20250401,094900,44755490,2145,2150,2160,2145,18
20250401,094800,44716800,2160,2160,2160,2160,4
20250401,094700,44708160,2160,2160,2160,2160,0
20250401,094600,44708160,2160,2160,2160,2160,1
20250401,094500,44706000,2140,2150,2150,2140,500
20250401,094400,43635610,2150,2150,2150,2150,232
20250401,094300,43136810,2150,2150,2150,2150,0
20250401,094200,43136810,2150,2150,2150,2150,0
20250401,094100,43136810,2150,2150,2150,2150,0
20250401,094000,43136810,2150,2160,2160,2150,1711
20250401,093900,39450970,2170,2170,2170,2170,1
20250401,093800,39448800,2175,2175,2175,2175,0
20250401,093700,39448800,2175,2175,2175,2175,0
20250401,093600,39448800,2175,2175,2175,2175,0
20250401,093500,39448800,2175,2175,2175,2175,0
20250401,093400,39448800,2175,2175,2175,2175,0
20250401,093300,39448800,2175,2175,2175,2175,1
20250401,093200,39446625,2165,2165,2165,2165,768
20250401,093100,37783905,2185,2170,2185,2165,102
20250401,093000,37561070,2185,2185,2185,2185,0
20250401,092900,37561070,2185,2185,2185,2185,0
20250401,092800,37561070,2185,2180,2185,2180,1500
20250401,092700,34286835,2170,2170,2170,2170,300
20250401,092600,33635835,2185,2185,2185,2185,50
20250401,092500,33526585,2175,2175,2180,2170,9455
20250401,092400,13006635,2180,2180,2180,2180,500
20250401,092300,11916635,2185,2185,2185,2185,0
20250401,092200,11916635,2185,2185,2185,2185,0
20250401,092100,11916635,2185,2185,2185,2185,42
20250401,092000,11824865,2185,2185,2185,2185,1431
20250401,091900,8698130,2180,2180,2180,2180,40
20250401,091800,8610930,2170,2170,2170,2170,0
20250401,091700,8610930,2170,2170,2170,2170,0
20250401,091600,8610930,2170,2170,2170,2170,22
20250401,091500,8563190,2170,2180,2180,2165,30
20250401,091400,8497945,2180,2180,2180,2180,58
20250401,091300,8371505,2170,2185,2185,2170,588
20250401,091200,7093415,2185,2185,2185,2185,0
20250401,091100,7093415,2185,2175,2185,2170,2096
20250401,091000,2543755,2185,2185,2185,2185,0
20250401,090900,2543755,2185,2185,2185,2185,0
20250401,090800,2543755,2185,2185,2185,2185,0
20250401,090700,2543755,2185,2185,2185,2185,40
20250401,090600,2456355,2170,2170,2170,2170,0
20250401,090500,2456355,2170,2170,2170,2170,50
20250401,090400,2347855,2170,2175,2175,2170,39
20250401,090300,2263150,2175,2175,2175,2175,0
20250401,090200,2263150,2175,2180,2180,2175,515
20250401,090100,1140525,2195,2175,2195,2175,368
20250401,090000,340080,2180,2180,2180,2180,156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 190394749 2135 2135 2135 2135 1943
3 20250401 200600 190394749 2135 2135 2135 2135 0
4 20250401 200500 190394749 2135 2135 2135 2135 0
5 20250401 200400 190394749 2135 2135 2135 2135 0
6 20250401 200300 190394749 2135 2135 2135 2135 0
7 20250401 200200 190394749 2135 2135 2135 2135 0
8 20250401 200100 190394749 2135 2135 2135 2135 0
9 20250401 200000 190394749 2135 2135 2135 2135 0
10 20250401 195900 190394749 2135 2135 2135 2135 0
11 20250401 195800 190394749 2135 2135 2135 2135 0
12 20250401 195700 190394749 2135 2135 2135 2135 0
13 20250401 195600 190394749 2135 2135 2135 2135 0
14 20250401 195500 190394749 2135 2135 2135 2135 0
15 20250401 195400 190394749 2135 2135 2135 2135 0
16 20250401 195300 190394749 2135 2135 2135 2135 0
17 20250401 195200 190394749 2135 2135 2135 2135 0
18 20250401 195100 190394749 2135 2135 2135 2135 0
19 20250401 195000 190394749 2135 2135 2135 2135 0
20 20250401 194900 190394749 2135 2135 2135 2135 0
21 20250401 194800 190394749 2135 2135 2135 2135 0
22 20250401 194700 190394749 2135 2135 2135 2135 0
23 20250401 194600 190394749 2135 2135 2135 2135 0
24 20250401 194500 190394749 2135 2135 2135 2135 0
25 20250401 194400 190394749 2135 2135 2135 2135 0
26 20250401 194300 190394749 2135 2135 2135 2135 0
27 20250401 194200 190394749 2135 2135 2135 2135 0
28 20250401 194100 190394749 2135 2135 2135 2135 0
29 20250401 194000 190394749 2135 2135 2135 2135 0
30 20250401 193900 190394749 2135 2135 2135 2135 0
31 20250401 193800 190394749 2135 2135 2135 2135 0
32 20250401 193700 190394749 2135 2135 2135 2135 1943
33 20250401 193600 190394749 2135 2135 2135 2135 0
34 20250401 193500 190394749 2135 2135 2135 2135 0
35 20250401 193400 190394749 2135 2135 2135 2135 0
36 20250401 193300 190394749 2135 2135 2135 2135 0
37 20250401 193200 190394749 2135 2135 2135 2135 0
38 20250401 193100 190394749 2135 2135 2135 2135 0
39 20250401 193000 190394749 2135 2135 2135 2135 0
40 20250401 192900 190394749 2135 2135 2135 2135 0
41 20250401 192800 190394749 2135 2135 2135 2135 0
42 20250401 192700 190394749 2135 2135 2135 2135 0
43 20250401 192600 190394749 2135 2135 2135 2135 0
44 20250401 192500 190394749 2135 2135 2135 2135 0
45 20250401 192400 190394749 2135 2135 2135 2135 0
46 20250401 192300 190394749 2135 2135 2135 2135 0
47 20250401 192200 190394749 2135 2135 2135 2135 0
48 20250401 192100 190394749 2135 2135 2135 2135 0
49 20250401 192000 190394749 2135 2135 2135 2135 0
50 20250401 191900 190394749 2135 2135 2135 2135 0
51 20250401 191800 190394749 2135 2135 2135 2135 0
52 20250401 191700 190394749 2135 2135 2135 2135 0
53 20250401 191600 190394749 2135 2135 2135 2135 0
54 20250401 191500 190394749 2135 2135 2135 2135 0
55 20250401 191400 190394749 2135 2135 2135 2135 0
56 20250401 191300 190394749 2135 2135 2135 2135 0
57 20250401 191200 190394749 2135 2135 2135 2135 0
58 20250401 191100 190394749 2135 2135 2135 2135 0
59 20250401 191000 190394749 2135 2135 2135 2135 0
60 20250401 190900 190394749 2135 2135 2135 2135 0
61 20250401 190800 190394749 2135 2135 2135 2135 0
62 20250401 190700 190394749 2135 2135 2135 2135 1943
63 20250401 190600 190394749 2135 2135 2135 2135 0
64 20250401 190500 190394749 2135 2135 2135 2135 0
65 20250401 190400 190394749 2135 2135 2135 2135 0
66 20250401 190300 190394749 2135 2135 2135 2135 0
67 20250401 190200 190394749 2135 2135 2135 2135 0
68 20250401 190100 190394749 2135 2135 2135 2135 0
69 20250401 190000 190394749 2135 2135 2135 2135 0
70 20250401 185900 190394749 2135 2135 2135 2135 0
71 20250401 185800 190394749 2135 2135 2135 2135 0
72 20250401 185700 190394749 2135 2135 2135 2135 0
73 20250401 185600 190394749 2135 2135 2135 2135 0
74 20250401 185500 190394749 2135 2135 2135 2135 0
75 20250401 185400 190394749 2135 2135 2135 2135 0
76 20250401 185300 190394749 2135 2135 2135 2135 0
77 20250401 185200 190394749 2135 2135 2135 2135 0
78 20250401 185100 190394749 2135 2135 2135 2135 0
79 20250401 185000 190394749 2135 2135 2135 2135 0
80 20250401 184900 190394749 2135 2135 2135 2135 0
81 20250401 184800 190394749 2135 2135 2135 2135 0
82 20250401 184700 190394749 2135 2135 2135 2135 0
83 20250401 184600 190394749 2135 2135 2135 2135 0
84 20250401 184500 190394749 2135 2135 2135 2135 0
85 20250401 184400 190394749 2135 2135 2135 2135 0
86 20250401 184300 190394749 2135 2135 2135 2135 0
87 20250401 184200 190394749 2135 2135 2135 2135 0
88 20250401 184100 190394749 2135 2135 2135 2135 0
89 20250401 184000 190394749 2135 2135 2135 2135 0
90 20250401 183900 190394749 2135 2135 2135 2135 0
91 20250401 183800 190394749 2135 2135 2135 2135 0
92 20250401 183700 190394749 2135 2135 2135 2135 1943
93 20250401 183600 190394749 2135 2135 2135 2135 0
94 20250401 183500 190394749 2135 2135 2135 2135 0
95 20250401 183400 190394749 2135 2135 2135 2135 0
96 20250401 183300 190394749 2135 2135 2135 2135 0
97 20250401 183200 190394749 2135 2135 2135 2135 0
98 20250401 183100 190394749 2135 2135 2135 2135 0
99 20250401 183000 190394749 2135 2135 2135 2135 0
100 20250401 182900 190394749 2135 2135 2135 2135 0
101 20250401 182800 190394749 2135 2135 2135 2135 0
102 20250401 182700 190394749 2135 2135 2135 2135 0
103 20250401 182600 190394749 2135 2135 2135 2135 0
104 20250401 182500 190394749 2135 2135 2135 2135 0
105 20250401 182400 190394749 2135 2135 2135 2135 0
106 20250401 182300 190394749 2135 2135 2135 2135 0
107 20250401 182200 190394749 2135 2135 2135 2135 0
108 20250401 182100 190394749 2135 2135 2135 2135 0
109 20250401 182000 190394749 2135 2135 2135 2135 0
110 20250401 181900 190394749 2135 2135 2135 2135 0
111 20250401 181800 190394749 2135 2135 2135 2135 0
112 20250401 181700 190394749 2135 2135 2135 2135 0
113 20250401 181600 190394749 2135 2135 2135 2135 0
114 20250401 181500 190394749 2135 2135 2135 2135 0
115 20250401 181400 190394749 2135 2135 2135 2135 0
116 20250401 181300 190394749 2135 2135 2135 2135 0
117 20250401 181200 190394749 2135 2135 2135 2135 0
118 20250401 181100 190394749 2135 2135 2135 2135 0
119 20250401 181000 190394749 2135 2135 2135 2135 0
120 20250401 180900 190394749 2135 2135 2135 2135 0
121 20250401 180800 190394749 2135 2135 2135 2135 0
122 20250401 180700 190394749 2135 2135 2135 2135 1943
123 20250401 180600 190394749 2135 2135 2135 2135 0
124 20250401 180500 190394749 2135 2135 2135 2135 0
125 20250401 180400 190394749 2135 2135 2135 2135 0
126 20250401 180300 190394749 2135 2135 2135 2135 0
127 20250401 180200 190394749 2135 2135 2135 2135 0
128 20250401 180100 190394749 2135 2135 2135 2135 0
129 20250401 180000 190394749 2135 2135 2135 2135 0
130 20250401 175900 190394749 2135 2135 2135 2135 0
131 20250401 175800 190394749 2135 2135 2135 2135 0
132 20250401 175700 190394749 2135 2135 2135 2135 0
133 20250401 175600 190394749 2135 2135 2135 2135 0
134 20250401 175500 190394749 2135 2135 2135 2135 0
135 20250401 175400 190394749 2135 2135 2135 2135 0
136 20250401 175300 190394749 2135 2135 2135 2135 0
137 20250401 175200 190394749 2135 2135 2135 2135 0
138 20250401 175100 190394749 2135 2135 2135 2135 0
139 20250401 175000 190394749 2135 2135 2135 2135 0
140 20250401 174900 190394749 2135 2135 2135 2135 0
141 20250401 174800 190394749 2135 2135 2135 2135 0
142 20250401 174700 190394749 2135 2135 2135 2135 0
143 20250401 174600 190394749 2135 2135 2135 2135 0
144 20250401 174500 190394749 2135 2135 2135 2135 0
145 20250401 174400 190394749 2135 2135 2135 2135 0
146 20250401 174300 190394749 2135 2135 2135 2135 0
147 20250401 174200 190394749 2135 2135 2135 2135 0
148 20250401 174100 190394749 2135 2135 2135 2135 0
149 20250401 174000 190394749 2135 2135 2135 2135 0
150 20250401 173900 190394749 2135 2135 2135 2135 0
151 20250401 173800 190394749 2135 2135 2135 2135 0
152 20250401 173700 190394749 2135 2135 2135 2135 1943
153 20250401 173600 190394749 2135 2135 2135 2135 0
154 20250401 173500 190394749 2135 2135 2135 2135 0
155 20250401 173400 190394749 2135 2135 2135 2135 0
156 20250401 173300 190394749 2135 2135 2135 2135 0
157 20250401 173200 190394749 2135 2135 2135 2135 0
158 20250401 173100 190394749 2135 2135 2135 2135 0
159 20250401 173000 190394749 2135 2135 2135 2135 0
160 20250401 172900 190394749 2135 2135 2135 2135 0
161 20250401 172800 190394749 2135 2135 2135 2135 0
162 20250401 172700 190394749 2135 2135 2135 2135 0
163 20250401 172600 190394749 2135 2135 2135 2135 0
164 20250401 172500 190394749 2135 2135 2135 2135 0
165 20250401 172400 190394749 2135 2135 2135 2135 0
166 20250401 172300 190394749 2135 2135 2135 2135 0
167 20250401 172200 190394749 2135 2135 2135 2135 0
168 20250401 172100 190394749 2135 2135 2135 2135 0
169 20250401 172000 190394749 2135 2135 2135 2135 0
170 20250401 171900 190394749 2135 2135 2135 2135 0
171 20250401 171800 190394749 2135 2135 2135 2135 0
172 20250401 171700 190394749 2135 2135 2135 2135 0
173 20250401 171600 190394749 2135 2135 2135 2135 0
174 20250401 171500 190394749 2135 2135 2135 2135 0
175 20250401 171400 190394749 2135 2135 2135 2135 0
176 20250401 171300 190394749 2135 2135 2135 2135 0
177 20250401 171200 190394749 2135 2135 2135 2135 0
178 20250401 171100 190394749 2135 2135 2135 2135 0
179 20250401 171000 190394749 2135 2135 2135 2135 0
180 20250401 170900 190394749 2135 2135 2135 2135 0
181 20250401 170800 190394749 2135 2135 2135 2135 0
182 20250401 170700 190394749 2135 2135 2135 2135 1943
183 20250401 170600 190394749 2135 2135 2135 2135 0
184 20250401 170500 190394749 2135 2135 2135 2135 0
185 20250401 170400 190394749 2135 2135 2135 2135 0
186 20250401 170300 190394749 2135 2135 2135 2135 0
187 20250401 170200 190394749 2135 2135 2135 2135 0
188 20250401 170100 190394749 2135 2135 2135 2135 0
189 20250401 170000 190394749 2135 2135 2135 2135 0
190 20250401 165900 190394749 2135 2135 2135 2135 0
191 20250401 165800 190394749 2135 2135 2135 2135 0
192 20250401 165700 190394749 2135 2135 2135 2135 0
193 20250401 165600 190394749 2135 2135 2135 2135 0
194 20250401 165500 190394749 2135 2135 2135 2135 0
195 20250401 165400 190394749 2135 2135 2135 2135 0
196 20250401 165300 190394749 2135 2135 2135 2135 0
197 20250401 165200 190394749 2135 2135 2135 2135 0
198 20250401 165100 190394749 2135 2135 2135 2135 0
199 20250401 165000 190394749 2135 2135 2135 2135 0
200 20250401 164900 190394749 2135 2135 2135 2135 0
201 20250401 164800 190394749 2135 2135 2135 2135 0
202 20250401 164700 190394749 2135 2135 2135 2135 0
203 20250401 164600 190394749 2135 2135 2135 2135 0
204 20250401 164500 190394749 2135 2135 2135 2135 0
205 20250401 164400 190394749 2135 2135 2135 2135 0
206 20250401 164300 190394749 2135 2135 2135 2135 0
207 20250401 164200 190394749 2135 2135 2135 2135 0
208 20250401 164100 190394749 2135 2135 2135 2135 0
209 20250401 164000 190394749 2135 2135 2135 2135 0
210 20250401 163900 190394749 2135 2135 2135 2135 0
211 20250401 163800 190394749 2135 2135 2135 2135 0
212 20250401 163700 190394749 2135 2135 2135 2135 1943
213 20250401 163600 190394749 2135 2135 2135 2135 0
214 20250401 163500 190394749 2135 2135 2135 2135 0
215 20250401 163400 190394749 2135 2135 2135 2135 0
216 20250401 163300 190394749 2135 2135 2135 2135 0
217 20250401 163200 190394749 2135 2135 2135 2135 0
218 20250401 163100 190394749 2135 2135 2135 2135 0
219 20250401 163000 190394749 2135 2135 2135 2135 0
220 20250401 162900 190394749 2135 2135 2135 2135 0
221 20250401 162800 190394749 2135 2135 2135 2135 0
222 20250401 162700 190394749 2135 2135 2135 2135 0
223 20250401 162600 190394749 2135 2135 2135 2135 0
224 20250401 162500 190394749 2135 2135 2135 2135 0
225 20250401 162400 190394749 2135 2135 2135 2135 0
226 20250401 162300 190394749 2135 2135 2135 2135 0
227 20250401 162200 190394749 2135 2135 2135 2135 0
228 20250401 162100 190394749 2135 2135 2135 2135 0
229 20250401 162000 190394749 2135 2135 2135 2135 0
230 20250401 161900 190394749 2135 2135 2135 2135 0
231 20250401 161800 190394749 2135 2135 2135 2135 0
232 20250401 161700 190394749 2135 2135 2135 2135 0
233 20250401 161600 190394749 2135 2135 2135 2135 0
234 20250401 161500 190394749 2135 2135 2135 2135 0
235 20250401 161400 190394749 2135 2135 2135 2135 0
236 20250401 161300 190394749 2135 2135 2135 2135 0
237 20250401 161200 190394749 2135 2135 2135 2135 0
238 20250401 161100 190394749 2135 2135 2135 2135 0
239 20250401 161000 190394749 2135 2135 2135 2135 0
240 20250401 160900 190394749 2135 2135 2135 2135 0
241 20250401 160800 190394749 2135 2135 2135 2135 0
242 20250401 160700 190394749 2135 2135 2135 2135 1943
243 20250401 160600 190394749 2135 2135 2135 2135 0
244 20250401 160500 190394749 2135 2135 2135 2135 0
245 20250401 160400 190394749 2135 2135 2135 2135 0
246 20250401 160300 190394749 2135 2135 2135 2135 0
247 20250401 160200 190394749 2135 2135 2135 2135 0
248 20250401 160100 190394749 2135 2135 2135 2135 0
249 20250401 160000 190394749 2135 2135 2135 2135 0
250 20250401 155900 190394749 2135 2135 2135 2135 0
251 20250401 155800 190394749 2135 2135 2135 2135 0
252 20250401 155700 190394749 2135 2135 2135 2135 0
253 20250401 155600 190394749 2135 2135 2135 2135 0
254 20250401 155500 190394749 2135 2135 2135 2135 0
255 20250401 155400 190394749 2135 2135 2135 2135 0
256 20250401 155300 190394749 2135 2135 2135 2135 0
257 20250401 155200 190394749 2135 2135 2135 2135 0
258 20250401 155100 190394749 2135 2135 2135 2135 0
259 20250401 155000 190394749 2135 2135 2135 2135 0
260 20250401 154900 190394749 2135 2135 2135 2135 0
261 20250401 154800 190394749 2135 2135 2135 2135 0
262 20250401 154700 190394749 2135 2135 2135 2135 0
263 20250401 154600 190394749 2135 2135 2135 2135 0
264 20250401 154500 190394749 2135 2135 2135 2135 0
265 20250401 154400 190394749 2135 2135 2135 2135 0
266 20250401 154300 190394749 2135 2135 2135 2135 0
267 20250401 154200 190394749 2135 2135 2135 2135 0
268 20250401 154100 190394749 2135 2135 2135 2135 0
269 20250401 154000 190394749 2135 2135 2135 2135 0
270 20250401 153900 190394749 2135 2135 2135 2135 0
271 20250401 153800 190394749 2135 2135 2135 2135 0
272 20250401 153700 190394749 2135 2135 2135 2135 1943
273 20250401 153600 190394749 2135 2135 2135 2135 0
274 20250401 153500 190394749 2135 2135 2135 2135 0
275 20250401 153400 190394749 2135 2135 2135 2135 0
276 20250401 153300 190394749 2135 2135 2135 2135 0
277 20250401 153200 190394749 2135 2135 2135 2135 0
278 20250401 153100 190394749 2135 2135 2135 2135 0
279 20250401 153000 190394749 2135 2135 2135 2135 1943
280 20250401 152900 186246444 2155 2155 2155 2155 0
281 20250401 152800 186246444 2155 2155 2155 2155 0
282 20250401 152700 186246444 2155 2155 2155 2155 0
283 20250401 152600 186246444 2155 2155 2155 2155 0
284 20250401 152500 186246444 2155 2155 2155 2155 0
285 20250401 152400 186246444 2155 2155 2155 2155 0
286 20250401 152300 186246444 2155 2155 2155 2155 0
287 20250401 152200 186246444 2155 2155 2155 2155 0
288 20250401 152100 186246444 2155 2155 2155 2155 0
289 20250401 152000 186246444 2155 2155 2155 2155 0
290 20250401 151900 186246444 2155 2150 2155 2145 221
291 20250401 151800 185771879 2145 2145 2145 2145 84
292 20250401 151700 185591699 2150 2150 2150 2150 29
293 20250401 151600 185529349 2150 2150 2150 2150 15
294 20250401 151500 185497099 2145 2155 2155 2145 161
295 20250401 151400 185151459 2155 2155 2155 2155 0
296 20250401 151300 185151459 2155 2155 2155 2155 12
297 20250401 151200 185125599 2155 2160 2160 2140 753
298 20250401 151100 183508629 2160 2160 2160 2160 0
299 20250401 151000 183508629 2160 2160 2160 2160 999
300 20250401 150900 181350789 2165 2165 2165 2165 0
301 20250401 150800 181350789 2165 2165 2165 2165 0
302 20250401 150700 181350789 2165 2165 2165 2165 7
303 20250401 150600 181335634 2150 2150 2150 2150 30
304 20250401 150500 181271134 2165 2145 2167 2145 2492
305 20250401 150400 175882140 2145 2145 2145 2145 19
306 20250401 150300 175841385 2145 2145 2145 2145 0
307 20250401 150200 175841385 2145 2145 2145 2145 5
308 20250401 150100 175830660 2142 2142 2142 2142 0
309 20250401 150000 175830660 2142 2142 2142 2142 0
310 20250401 145900 175830660 2142 2135 2142 2135 2865
311 20250401 145800 169703510 2135 2135 2135 2135 0
312 20250401 145700 169703510 2135 2135 2135 2135 0
313 20250401 145600 169703510 2135 2135 2135 2135 1127
314 20250401 145500 167297365 2135 2130 2135 2130 225
315 20250401 145400 166817115 2135 2135 2135 2135 1245
316 20250401 145300 164159040 2135 2135 2135 2135 0
317 20250401 145200 164159040 2135 2135 2135 2135 501
318 20250401 145100 163089405 2135 2135 2135 2135 70
319 20250401 145000 162939955 2130 2135 2135 2130 1074
320 20250401 144900 160652325 2140 2140 2140 2140 0
321 20250401 144800 160652325 2140 2140 2140 2140 0
322 20250401 144700 160652325 2140 2140 2140 2140 0
323 20250401 144600 160652325 2140 2140 2140 2140 7
324 20250401 144500 160637345 2135 2135 2135 2135 503
325 20250401 144400 159563440 2135 2135 2135 2135 0
326 20250401 144300 159563440 2135 2135 2135 2135 44
327 20250401 144200 159469500 2135 2135 2135 2135 0
328 20250401 144100 159469500 2135 2140 2140 2135 407
329 20250401 144000 158598635 2145 2145 2145 2145 0
330 20250401 143900 158598635 2145 2145 2145 2145 0
331 20250401 143800 158598635 2145 2145 2145 2145 484
332 20250401 143700 157560455 2155 2155 2155 2155 0
333 20250401 143600 157560455 2155 2155 2155 2155 0
334 20250401 143500 157560455 2155 2155 2155 2155 5
335 20250401 143400 157549680 2145 2145 2145 2145 0
336 20250401 143300 157549680 2145 2145 2145 2145 98
337 20250401 143200 157339470 2155 2155 2155 2155 6
338 20250401 143100 157326540 2155 2155 2155 2155 0
339 20250401 143000 157326540 2155 2155 2155 2155 0
340 20250401 142900 157326540 2155 2155 2155 2155 0
341 20250401 142800 157326540 2155 2155 2155 2155 0
342 20250401 142700 157326540 2155 2155 2155 2155 0
343 20250401 142600 157326540 2155 2155 2155 2155 0
344 20250401 142500 157326540 2155 2155 2155 2155 48
345 20250401 142400 157223100 2155 2155 2155 2155 0
346 20250401 142300 157223100 2155 2155 2155 2155 0
347 20250401 142200 157223100 2155 2155 2155 2155 0
348 20250401 142100 157223100 2155 2155 2155 2155 0
349 20250401 142000 157223100 2155 2155 2155 2155 0
350 20250401 141900 157223100 2155 2155 2155 2155 0
351 20250401 141800 157223100 2155 2155 2155 2155 0
352 20250401 141700 157223100 2155 2155 2155 2155 2000
353 20250401 141600 152913100 2155 2155 2155 2155 0
354 20250401 141500 152913100 2155 2155 2155 2155 35
355 20250401 141400 152837675 2145 2145 2145 2145 0
356 20250401 141300 152837675 2145 2155 2155 2145 800
357 20250401 141200 151119425 2155 2155 2155 2155 150
358 20250401 141100 150796175 2155 2155 2155 2155 28
359 20250401 141000 150735835 2150 2150 2150 2150 0
360 20250401 140900 150735835 2150 2150 2150 2150 0
361 20250401 140800 150735835 2150 2150 2150 2150 0
362 20250401 140700 150735835 2150 2150 2150 2150 0
363 20250401 140600 150735835 2150 2150 2150 2150 0
364 20250401 140500 150735835 2150 2150 2150 2150 1126
365 20250401 140400 148314935 2150 2150 2150 2150 0
366 20250401 140300 148314935 2150 2150 2150 2150 0
367 20250401 140200 148314935 2150 2150 2150 2150 0
368 20250401 140100 148314935 2150 2150 2150 2150 0
369 20250401 140000 148314935 2150 2150 2150 2150 0
370 20250401 135900 148314935 2150 2150 2150 2150 8
371 20250401 135800 148297735 2150 2150 2150 2150 3
372 20250401 135700 148291285 2150 2140 2150 2140 3915
373 20250401 135600 139913080 2130 2140 2140 2130 5289
374 20250401 135500 128604620 2135 2135 2135 2135 0
375 20250401 135400 128604620 2135 2135 2135 2135 1
376 20250401 135300 128602485 2115 2135 2140 2115 1552
377 20250401 135200 125299970 2140 2140 2140 2140 0
378 20250401 135100 125299970 2140 2145 2145 2140 2578
379 20250401 135000 119778980 2155 2155 2155 2155 2
380 20250401 134900 119774670 2155 2155 2155 2155 31
381 20250401 134800 119707865 2155 2150 2155 2150 55
382 20250401 134700 119589520 2150 2155 2155 2150 96
383 20250401 134600 119383070 2150 2150 2150 2150 0
384 20250401 134500 119383070 2150 2150 2150 2150 1000
385 20250401 134400 117233070 2165 2165 2165 2165 0
386 20250401 134300 117233070 2165 2160 2165 2155 1042
387 20250401 134200 114987250 2160 2160 2160 2160 30
388 20250401 134100 114922450 2165 2165 2165 2165 227
389 20250401 134000 114430995 2160 2160 2160 2160 899
390 20250401 133900 112489155 2170 2160 2170 2160 110
391 20250401 133800 112251500 2165 2165 2165 2165 223
392 20250401 133700 111768705 2165 2165 2165 2165 1
393 20250401 133600 111766540 2160 2160 2160 2160 0
394 20250401 133500 111766540 2160 2160 2160 2160 0
395 20250401 133400 111766540 2160 2160 2160 2160 0
396 20250401 133300 111766540 2160 2160 2160 2160 50
397 20250401 133200 111658540 2160 2160 2160 2160 32
398 20250401 133100 111589420 2160 2160 2160 2160 0
399 20250401 133000 111589420 2160 2160 2160 2160 0
400 20250401 132900 111589420 2160 2160 2160 2160 640
401 20250401 132800 110207020 2155 2155 2155 2155 0
402 20250401 132700 110207020 2155 2155 2155 2155 0
403 20250401 132600 110207020 2155 2155 2155 2155 1
404 20250401 132500 110204865 2155 2155 2155 2155 1001
405 20250401 132400 108047710 2155 2155 2155 2155 48
406 20250401 132300 107944270 2160 2160 2160 2160 0
407 20250401 132200 107944270 2160 2160 2160 2160 0
408 20250401 132100 107944270 2160 2160 2160 2160 6
409 20250401 132000 107931310 2160 2160 2160 2155 77
410 20250401 131900 107765340 2160 2160 2160 2160 10
411 20250401 131800 107743740 2160 2160 2160 2160 11
412 20250401 131700 107719980 2160 2160 2160 2160 4
413 20250401 131600 107711340 2160 2160 2160 2160 0
414 20250401 131500 107711340 2160 2160 2160 2160 0
415 20250401 131400 107711340 2160 2160 2160 2160 0
416 20250401 131300 107711340 2160 2160 2160 2160 54
417 20250401 131200 107594700 2150 2150 2150 2150 0
418 20250401 131100 107594700 2150 2150 2150 2150 14
419 20250401 131000 107564600 2160 2160 2160 2160 0
420 20250401 130900 107564600 2160 2160 2160 2160 0
421 20250401 130800 107564600 2160 2160 2160 2160 1
422 20250401 130700 107562440 2170 2170 2170 2170 0
423 20250401 130600 107562440 2170 2170 2170 2170 0
424 20250401 130500 107562440 2170 2170 2170 2170 0
425 20250401 130400 107562440 2170 2170 2170 2170 0
426 20250401 130300 107562440 2170 2170 2170 2170 0
427 20250401 130200 107562440 2170 2170 2170 2170 0
428 20250401 130100 107562440 2170 2170 2170 2170 0
429 20250401 130000 107562440 2170 2170 2170 2170 0
430 20250401 125900 107562440 2170 2170 2170 2170 0
431 20250401 125800 107562440 2170 2170 2170 2170 0
432 20250401 125700 107562440 2170 2170 2170 2170 1
433 20250401 125600 107560270 2150 2150 2150 2150 807
434 20250401 125500 105825220 2170 2170 2170 2170 8
435 20250401 125400 105807860 2170 2170 2170 2170 0
436 20250401 125300 105807860 2170 2170 2170 2170 0
437 20250401 125200 105807860 2170 2170 2170 2170 0
438 20250401 125100 105807860 2170 2170 2170 2170 0
439 20250401 125000 105807860 2170 2170 2170 2150 15006
440 20250401 124900 73536140 2170 2170 2170 2170 70
441 20250401 124800 73384240 2170 2170 2170 2170 230
442 20250401 124700 72885140 2170 2170 2170 2170 79
443 20250401 124600 72713710 2170 2170 2170 2170 3
444 20250401 124500 72707200 2170 2170 2170 2170 0
445 20250401 124400 72707200 2170 2170 2170 2170 60
446 20250401 124300 72577000 2170 2170 2170 2170 1
447 20250401 124200 72574830 2175 2175 2175 2175 0
448 20250401 124100 72574830 2175 2175 2175 2175 0
449 20250401 124000 72574830 2175 2175 2175 2175 565
450 20250401 123900 71345955 2165 2170 2170 2165 1000
451 20250401 123800 69180740 2175 2180 2180 2175 150
452 20250401 123700 68854115 2180 2180 2180 2180 33
453 20250401 123600 68782175 2185 2185 2185 2185 0
454 20250401 123500 68782175 2185 2185 2185 2185 0
455 20250401 123400 68782175 2185 2185 2185 2185 0
456 20250401 123300 68782175 2185 2185 2185 2185 0
457 20250401 123200 68782175 2185 2180 2185 2180 643
458 20250401 123100 67378760 2175 2175 2175 2175 0
459 20250401 123000 67378760 2175 2175 2175 2175 0
460 20250401 122900 67378760 2175 2175 2175 2175 0
461 20250401 122800 67378760 2175 2175 2175 2175 4
462 20250401 122700 67370060 2175 2175 2175 2175 0
463 20250401 122600 67370060 2175 2175 2175 2175 0
464 20250401 122500 67370060 2175 2175 2175 2175 0
465 20250401 122400 67370060 2175 2175 2175 2175 0
466 20250401 122300 67370060 2175 2175 2175 2175 0
467 20250401 122200 67370060 2175 2175 2175 2175 100
468 20250401 122100 67152560 2180 2180 2180 2180 0
469 20250401 122000 67152560 2180 2180 2180 2180 0
470 20250401 121900 67152560 2180 2180 2180 2180 0
471 20250401 121800 67152560 2180 2180 2180 2180 0
472 20250401 121700 67152560 2180 2180 2180 2180 0
473 20250401 121600 67152560 2180 2180 2180 2180 0
474 20250401 121500 67152560 2180 2180 2180 2180 1
475 20250401 121400 67150380 2175 2175 2175 2175 0
476 20250401 121300 67150380 2175 2175 2175 2175 0
477 20250401 121200 67150380 2175 2175 2175 2175 0
478 20250401 121100 67150380 2175 2175 2175 2175 0
479 20250401 121000 67150380 2175 2175 2175 2175 0
480 20250401 120900 67150380 2175 2175 2175 2175 0
481 20250401 120800 67150380 2175 2175 2175 2175 0
482 20250401 120700 67150380 2175 2175 2175 2175 1
483 20250401 120600 67148205 2180 2180 2180 2180 0
484 20250401 120500 67148205 2180 2180 2180 2180 0
485 20250401 120400 67148205 2180 2180 2180 2180 0
486 20250401 120300 67148205 2180 2180 2180 2180 0
487 20250401 120200 67148205 2180 2175 2180 2175 207
488 20250401 120100 66697945 2180 2180 2180 2180 0
489 20250401 120000 66697945 2180 2180 2180 2180 0
490 20250401 115900 66697945 2180 2180 2180 2180 0
491 20250401 115800 66697945 2180 2170 2180 2170 4
492 20250401 115700 66689240 2165 2165 2170 2165 145
493 20250401 115600 66374600 2170 2170 2170 2170 0
494 20250401 115500 66374600 2170 2170 2170 2170 0
495 20250401 115400 66374600 2170 2170 2170 2170 0
496 20250401 115300 66374600 2170 2170 2170 2170 0
497 20250401 115200 66374600 2170 2170 2170 2170 247
498 20250401 115100 65838610 2170 2170 2170 2170 0
499 20250401 115000 65838610 2170 2170 2170 2170 0
500 20250401 114900 65838610 2170 2170 2170 2170 1
501 20250401 114800 65836440 2175 2175 2175 2175 98
502 20250401 114700 65623290 2175 2175 2175 2175 0
503 20250401 114600 65623290 2175 2175 2175 2175 0
504 20250401 114500 65623290 2175 2175 2175 2175 0
505 20250401 114400 65623290 2175 2175 2175 2175 0
506 20250401 114300 65623290 2175 2175 2175 2175 0
507 20250401 114200 65623290 2175 2175 2175 2175 0
508 20250401 114100 65623290 2175 2175 2175 2175 1
509 20250401 114000 65621115 2185 2185 2185 2185 0
510 20250401 113900 65621115 2185 2185 2185 2185 0
511 20250401 113800 65621115 2185 2185 2185 2185 0
512 20250401 113700 65621115 2185 2175 2185 2175 75
513 20250401 113600 65457640 2175 2175 2175 2175 0
514 20250401 113500 65457640 2175 2175 2175 2175 0
515 20250401 113400 65457640 2175 2175 2175 2175 0
516 20250401 113300 65457640 2175 2175 2175 2175 1
517 20250401 113200 65455465 2180 2180 2180 2180 0
518 20250401 113100 65455465 2180 2180 2180 2180 2
519 20250401 113000 65451105 2180 2180 2180 2180 0
520 20250401 112900 65451105 2180 2180 2180 2180 0
521 20250401 112800 65451105 2180 2180 2180 2180 100
522 20250401 112700 65233105 2185 2185 2185 2185 0
523 20250401 112600 65233105 2185 2185 2185 2185 0
524 20250401 112500 65233105 2185 2185 2185 2185 0
525 20250401 112400 65233105 2185 2185 2185 2185 2
526 20250401 112300 65228735 2185 2185 2185 2185 0
527 20250401 112200 65228735 2185 2185 2185 2185 20
528 20250401 112100 65185035 2175 2175 2175 2175 0
529 20250401 112000 65185035 2175 2175 2175 2175 0
530 20250401 111900 65185035 2175 2175 2175 2175 0
531 20250401 111800 65185035 2175 2175 2175 2175 0
532 20250401 111700 65185035 2175 2175 2175 2175 0
533 20250401 111600 65185035 2175 2175 2175 2175 0
534 20250401 111500 65185035 2175 2175 2175 2175 50
535 20250401 111400 65076285 2190 2190 2190 2190 0
536 20250401 111300 65076285 2190 2190 2190 2190 0
537 20250401 111200 65076285 2190 2190 2190 2190 0
538 20250401 111100 65076285 2190 2190 2190 2190 0
539 20250401 111000 65076285 2190 2190 2190 2190 0
540 20250401 110900 65076285 2190 2190 2190 2190 0
541 20250401 110800 65076285 2190 2190 2190 2190 0
542 20250401 110700 65076285 2190 2190 2190 2190 0
543 20250401 110600 65076285 2190 2190 2190 2190 0
544 20250401 110500 65076285 2190 2175 2190 2175 403
545 20250401 110400 64195825 2175 2175 2175 2175 0
546 20250401 110300 64195825 2175 2175 2175 2175 0
547 20250401 110200 64195825 2175 2175 2175 2175 0
548 20250401 110100 64195825 2175 2175 2175 2175 0
549 20250401 110000 64195825 2175 2175 2175 2175 0
550 20250401 105900 64195825 2175 2175 2175 2175 0
551 20250401 105800 64195825 2175 2175 2175 2175 0
552 20250401 105700 64195825 2175 2175 2175 2175 0
553 20250401 105600 64195825 2175 2175 2175 2175 500
554 20250401 105500 63108325 2165 2165 2165 2165 0
555 20250401 105400 63108325 2165 2165 2165 2165 0
556 20250401 105300 63108325 2165 2165 2165 2165 0
557 20250401 105200 63108325 2165 2165 2165 2165 0
558 20250401 105100 63108325 2165 2165 2165 2165 6
559 20250401 105000 63095335 2170 2170 2170 2170 0
560 20250401 104900 63095335 2170 2170 2170 2170 0
561 20250401 104800 63095335 2170 2170 2170 2170 0
562 20250401 104700 63095335 2170 2170 2170 2170 0
563 20250401 104600 63095335 2170 2170 2170 2170 1
564 20250401 104500 63093165 2170 2170 2170 2170 0
565 20250401 104400 63093165 2170 2170 2170 2170 11
566 20250401 104300 63069295 2170 2170 2170 2170 0
567 20250401 104200 63069295 2170 2170 2170 2170 2
568 20250401 104100 63064955 2160 2160 2160 2160 600
569 20250401 104000 61768955 2165 2170 2180 2160 1303
570 20250401 103900 58951225 2170 2170 2170 2170 109
571 20250401 103800 58714695 2175 2175 2175 2175 0
572 20250401 103700 58714695 2175 2175 2175 2175 0
573 20250401 103600 58714695 2175 2175 2175 2175 3
574 20250401 103500 58708170 2170 2175 2175 2170 21
575 20250401 103400 58662500 2170 2180 2180 2170 11
576 20250401 103300 58638530 2180 2180 2180 2180 100
577 20250401 103200 58420530 2180 2180 2180 2180 5
578 20250401 103100 58409630 2175 2175 2175 2175 0
579 20250401 103000 58409630 2175 2175 2175 2175 50
580 20250401 102900 58300880 2175 2175 2175 2175 0
581 20250401 102800 58300880 2175 2175 2175 2175 71
582 20250401 102700 58146455 2175 2175 2175 2175 0
583 20250401 102600 58146455 2175 2175 2175 2175 1
584 20250401 102500 58144280 2160 2160 2160 2160 0
585 20250401 102400 58144280 2160 2160 2160 2160 0
586 20250401 102300 58144280 2160 2160 2160 2160 0
587 20250401 102200 58144280 2160 2160 2160 2160 0
588 20250401 102100 58144280 2160 2175 2175 2160 1005
589 20250401 102000 55970655 2180 2180 2180 2180 0
590 20250401 101900 55970655 2180 2180 2180 2180 0
591 20250401 101800 55970655 2180 2180 2180 2180 0
592 20250401 101700 55970655 2180 2175 2180 2175 5
593 20250401 101600 55959760 2180 2180 2180 2180 229
594 20250401 101500 55460540 2180 2180 2180 2180 33
595 20250401 101400 55388600 2160 2160 2160 2160 0
596 20250401 101300 55388600 2160 2160 2160 2160 1090
597 20250401 101200 53034200 2160 2160 2160 2160 0
598 20250401 101100 53034200 2160 2160 2160 2160 0
599 20250401 101000 53034200 2160 2160 2160 2160 0
600 20250401 100900 53034200 2160 2160 2160 2160 0
601 20250401 100800 53034200 2160 2160 2160 2160 0
602 20250401 100700 53034200 2160 2170 2190 2160 1811
603 20250401 100600 49093995 2165 2165 2165 2165 200
604 20250401 100500 48660995 2165 2165 2165 2165 4
605 20250401 100400 48652335 2165 2165 2165 2165 0
606 20250401 100300 48652335 2165 2165 2165 2165 44
607 20250401 100200 48557075 2165 2165 2165 2165 0
608 20250401 100100 48557075 2165 2165 2165 2165 2
609 20250401 100000 48552745 2165 2165 2165 2165 0
610 20250401 095900 48552745 2165 2165 2165 2165 0
611 20250401 095800 48552745 2165 2165 2165 2165 0
612 20250401 095700 48552745 2165 2165 2165 2165 0
613 20250401 095600 48552745 2165 2165 2165 2165 0
614 20250401 095500 48552745 2165 2165 2165 2165 35
615 20250401 095400 48476970 2165 2160 2165 2160 1010
616 20250401 095300 46290755 2160 2160 2160 2160 110
617 20250401 095200 46053155 2145 2145 2145 2145 0
618 20250401 095100 46053155 2145 2155 2155 2145 346
619 20250401 095000 45308520 2145 2145 2145 2140 258
620 20250401 094900 44755490 2145 2150 2160 2145 18
621 20250401 094800 44716800 2160 2160 2160 2160 4
622 20250401 094700 44708160 2160 2160 2160 2160 0
623 20250401 094600 44708160 2160 2160 2160 2160 1
624 20250401 094500 44706000 2140 2150 2150 2140 500
625 20250401 094400 43635610 2150 2150 2150 2150 232
626 20250401 094300 43136810 2150 2150 2150 2150 0
627 20250401 094200 43136810 2150 2150 2150 2150 0
628 20250401 094100 43136810 2150 2150 2150 2150 0
629 20250401 094000 43136810 2150 2160 2160 2150 1711
630 20250401 093900 39450970 2170 2170 2170 2170 1
631 20250401 093800 39448800 2175 2175 2175 2175 0
632 20250401 093700 39448800 2175 2175 2175 2175 0
633 20250401 093600 39448800 2175 2175 2175 2175 0
634 20250401 093500 39448800 2175 2175 2175 2175 0
635 20250401 093400 39448800 2175 2175 2175 2175 0
636 20250401 093300 39448800 2175 2175 2175 2175 1
637 20250401 093200 39446625 2165 2165 2165 2165 768
638 20250401 093100 37783905 2185 2170 2185 2165 102
639 20250401 093000 37561070 2185 2185 2185 2185 0
640 20250401 092900 37561070 2185 2185 2185 2185 0
641 20250401 092800 37561070 2185 2180 2185 2180 1500
642 20250401 092700 34286835 2170 2170 2170 2170 300
643 20250401 092600 33635835 2185 2185 2185 2185 50
644 20250401 092500 33526585 2175 2175 2180 2170 9455
645 20250401 092400 13006635 2180 2180 2180 2180 500
646 20250401 092300 11916635 2185 2185 2185 2185 0
647 20250401 092200 11916635 2185 2185 2185 2185 0
648 20250401 092100 11916635 2185 2185 2185 2185 42
649 20250401 092000 11824865 2185 2185 2185 2185 1431
650 20250401 091900 8698130 2180 2180 2180 2180 40
651 20250401 091800 8610930 2170 2170 2170 2170 0
652 20250401 091700 8610930 2170 2170 2170 2170 0
653 20250401 091600 8610930 2170 2170 2170 2170 22
654 20250401 091500 8563190 2170 2180 2180 2165 30
655 20250401 091400 8497945 2180 2180 2180 2180 58
656 20250401 091300 8371505 2170 2185 2185 2170 588
657 20250401 091200 7093415 2185 2185 2185 2185 0
658 20250401 091100 7093415 2185 2175 2185 2170 2096
659 20250401 091000 2543755 2185 2185 2185 2185 0
660 20250401 090900 2543755 2185 2185 2185 2185 0
661 20250401 090800 2543755 2185 2185 2185 2185 0
662 20250401 090700 2543755 2185 2185 2185 2185 40
663 20250401 090600 2456355 2170 2170 2170 2170 0
664 20250401 090500 2456355 2170 2170 2170 2170 50
665 20250401 090400 2347855 2170 2175 2175 2170 39
666 20250401 090300 2263150 2175 2175 2175 2175 0
667 20250401 090200 2263150 2175 2180 2180 2175 515
668 20250401 090100 1140525 2195 2175 2195 2175 368
669 20250401 090000 340080 2180 2180 2180 2180 156

1
083790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,105218,76894182,229901330,168013787670,0.14
20250327,105218,76894182,237792680,173780851320,0.14
20250326,105218,76894182,245684030,179547914970,0.14
20250325,105218,76894182,243579670,178010031330,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 105218 76894182 229901330 168013787670 0.14
3 20250327 105218 76894182 237792680 173780851320 0.14
4 20250326 105218 76894182 245684030 179547914970 0.14
5 20250325 105218 76894182 243579670 178010031330 0.14