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

670
084990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,143449895,2360,2360,2360,2360,1047
20250401,200700,143449895,2360,2360,2360,2360,0
20250401,200600,143449895,2360,2360,2360,2360,0
20250401,200500,143449895,2360,2360,2360,2360,0
20250401,200400,143449895,2360,2360,2360,2360,0
20250401,200300,143449895,2360,2360,2360,2360,0
20250401,200200,143449895,2360,2360,2360,2360,0
20250401,200100,143449895,2360,2360,2360,2360,0
20250401,200000,143449895,2360,2360,2360,2360,0
20250401,195900,143449895,2360,2360,2360,2360,0
20250401,195800,143449895,2360,2360,2360,2360,0
20250401,195700,143449895,2360,2360,2360,2360,0
20250401,195600,143449895,2360,2360,2360,2360,0
20250401,195500,143449895,2360,2360,2360,2360,0
20250401,195400,143449895,2360,2360,2360,2360,0
20250401,195300,143449895,2360,2360,2360,2360,0
20250401,195200,143449895,2360,2360,2360,2360,0
20250401,195100,143449895,2360,2360,2360,2360,0
20250401,195000,143449895,2360,2360,2360,2360,0
20250401,194900,143449895,2360,2360,2360,2360,0
20250401,194800,143449895,2360,2360,2360,2360,0
20250401,194700,143449895,2360,2360,2360,2360,0
20250401,194600,143449895,2360,2360,2360,2360,0
20250401,194500,143449895,2360,2360,2360,2360,0
20250401,194400,143449895,2360,2360,2360,2360,0
20250401,194300,143449895,2360,2360,2360,2360,0
20250401,194200,143449895,2360,2360,2360,2360,0
20250401,194100,143449895,2360,2360,2360,2360,0
20250401,194000,143449895,2360,2360,2360,2360,0
20250401,193900,143449895,2360,2360,2360,2360,0
20250401,193800,143449895,2360,2360,2360,2360,1047
20250401,193700,143449895,2360,2360,2360,2360,0
20250401,193600,143449895,2360,2360,2360,2360,0
20250401,193500,143449895,2360,2360,2360,2360,0
20250401,193400,143449895,2360,2360,2360,2360,0
20250401,193300,143449895,2360,2360,2360,2360,0
20250401,193200,143449895,2360,2360,2360,2360,0
20250401,193100,143449895,2360,2360,2360,2360,0
20250401,193000,143449895,2360,2360,2360,2360,0
20250401,192900,143449895,2360,2360,2360,2360,0
20250401,192800,143449895,2360,2360,2360,2360,0
20250401,192700,143449895,2360,2360,2360,2360,0
20250401,192600,143449895,2360,2360,2360,2360,0
20250401,192500,143449895,2360,2360,2360,2360,0
20250401,192400,143449895,2360,2360,2360,2360,0
20250401,192300,143449895,2360,2360,2360,2360,0
20250401,192200,143449895,2360,2360,2360,2360,0
20250401,192100,143449895,2360,2360,2360,2360,0
20250401,192000,143449895,2360,2360,2360,2360,0
20250401,191900,143449895,2360,2360,2360,2360,0
20250401,191800,143449895,2360,2360,2360,2360,0
20250401,191700,143449895,2360,2360,2360,2360,0
20250401,191600,143449895,2360,2360,2360,2360,0
20250401,191500,143449895,2360,2360,2360,2360,0
20250401,191400,143449895,2360,2360,2360,2360,0
20250401,191300,143449895,2360,2360,2360,2360,0
20250401,191200,143449895,2360,2360,2360,2360,0
20250401,191100,143449895,2360,2360,2360,2360,0
20250401,191000,143449895,2360,2360,2360,2360,0
20250401,190900,143449895,2360,2360,2360,2360,0
20250401,190800,143449895,2360,2360,2360,2360,1047
20250401,190700,143449895,2360,2360,2360,2360,0
20250401,190600,143449895,2360,2360,2360,2360,0
20250401,190500,143449895,2360,2360,2360,2360,0
20250401,190400,143449895,2360,2360,2360,2360,0
20250401,190300,143449895,2360,2360,2360,2360,0
20250401,190200,143449895,2360,2360,2360,2360,0
20250401,190100,143449895,2360,2360,2360,2360,0
20250401,190000,143449895,2360,2360,2360,2360,0
20250401,185900,143449895,2360,2360,2360,2360,0
20250401,185800,143449895,2360,2360,2360,2360,0
20250401,185700,143449895,2360,2360,2360,2360,0
20250401,185600,143449895,2360,2360,2360,2360,0
20250401,185500,143449895,2360,2360,2360,2360,0
20250401,185400,143449895,2360,2360,2360,2360,0
20250401,185300,143449895,2360,2360,2360,2360,0
20250401,185200,143449895,2360,2360,2360,2360,0
20250401,185100,143449895,2360,2360,2360,2360,0
20250401,185000,143449895,2360,2360,2360,2360,0
20250401,184900,143449895,2360,2360,2360,2360,0
20250401,184800,143449895,2360,2360,2360,2360,0
20250401,184700,143449895,2360,2360,2360,2360,0
20250401,184600,143449895,2360,2360,2360,2360,0
20250401,184500,143449895,2360,2360,2360,2360,0
20250401,184400,143449895,2360,2360,2360,2360,0
20250401,184300,143449895,2360,2360,2360,2360,0
20250401,184200,143449895,2360,2360,2360,2360,0
20250401,184100,143449895,2360,2360,2360,2360,0
20250401,184000,143449895,2360,2360,2360,2360,0
20250401,183900,143449895,2360,2360,2360,2360,0
20250401,183800,143449895,2360,2360,2360,2360,1047
20250401,183700,143449895,2360,2360,2360,2360,0
20250401,183600,143449895,2360,2360,2360,2360,0
20250401,183500,143449895,2360,2360,2360,2360,0
20250401,183400,143449895,2360,2360,2360,2360,0
20250401,183300,143449895,2360,2360,2360,2360,0
20250401,183200,143449895,2360,2360,2360,2360,0
20250401,183100,143449895,2360,2360,2360,2360,0
20250401,183000,143449895,2360,2360,2360,2360,0
20250401,182900,143449895,2360,2360,2360,2360,0
20250401,182800,143449895,2360,2360,2360,2360,0
20250401,182700,143449895,2360,2360,2360,2360,0
20250401,182600,143449895,2360,2360,2360,2360,0
20250401,182500,143449895,2360,2360,2360,2360,0
20250401,182400,143449895,2360,2360,2360,2360,0
20250401,182300,143449895,2360,2360,2360,2360,0
20250401,182200,143449895,2360,2360,2360,2360,0
20250401,182100,143449895,2360,2360,2360,2360,0
20250401,182000,143449895,2360,2360,2360,2360,0
20250401,181900,143449895,2360,2360,2360,2360,0
20250401,181800,143449895,2360,2360,2360,2360,0
20250401,181700,143449895,2360,2360,2360,2360,0
20250401,181600,143449895,2360,2360,2360,2360,0
20250401,181500,143449895,2360,2360,2360,2360,0
20250401,181400,143449895,2360,2360,2360,2360,0
20250401,181300,143449895,2360,2360,2360,2360,0
20250401,181200,143449895,2360,2360,2360,2360,0
20250401,181100,143449895,2360,2360,2360,2360,0
20250401,181000,143449895,2360,2360,2360,2360,0
20250401,180900,143449895,2360,2360,2360,2360,0
20250401,180800,143449895,2360,2360,2360,2360,1047
20250401,180700,143449895,2360,2360,2360,2360,0
20250401,180600,143449895,2360,2360,2360,2360,0
20250401,180500,143449895,2360,2360,2360,2360,0
20250401,180400,143449895,2360,2360,2360,2360,0
20250401,180300,143449895,2360,2360,2360,2360,0
20250401,180200,143449895,2360,2360,2360,2360,0
20250401,180100,143449895,2360,2360,2360,2360,0
20250401,180000,143449895,2360,2360,2360,2360,0
20250401,175900,143449895,2360,2360,2360,2360,0
20250401,175800,143449895,2360,2360,2360,2360,0
20250401,175700,143449895,2360,2360,2360,2360,0
20250401,175600,143449895,2360,2360,2360,2360,0
20250401,175500,143449895,2360,2360,2360,2360,0
20250401,175400,143449895,2360,2360,2360,2360,0
20250401,175300,143449895,2360,2360,2360,2360,0
20250401,175200,143449895,2360,2360,2360,2360,0
20250401,175100,143449895,2360,2360,2360,2360,0
20250401,175000,143449895,2360,2360,2360,2360,0
20250401,174900,143449895,2360,2360,2360,2360,0
20250401,174800,143449895,2360,2360,2360,2360,0
20250401,174700,143449895,2360,2360,2360,2360,0
20250401,174600,143449895,2360,2360,2360,2360,0
20250401,174500,143449895,2360,2360,2360,2360,0
20250401,174400,143449895,2360,2360,2360,2360,0
20250401,174300,143449895,2360,2360,2360,2360,0
20250401,174200,143449895,2360,2360,2360,2360,0
20250401,174100,143449895,2360,2360,2360,2360,0
20250401,174000,143449895,2360,2360,2360,2360,0
20250401,173900,143449895,2360,2360,2360,2360,0
20250401,173800,143449895,2360,2360,2360,2360,1047
20250401,173700,143449895,2360,2360,2360,2360,0
20250401,173600,143449895,2360,2360,2360,2360,0
20250401,173500,143449895,2360,2360,2360,2360,0
20250401,173400,143449895,2360,2360,2360,2360,0
20250401,173300,143449895,2360,2360,2360,2360,0
20250401,173200,143449895,2360,2360,2360,2360,0
20250401,173100,143449895,2360,2360,2360,2360,0
20250401,173000,143449895,2360,2360,2360,2360,0
20250401,172900,143449895,2360,2360,2360,2360,0
20250401,172800,143449895,2360,2360,2360,2360,0
20250401,172700,143449895,2360,2360,2360,2360,0
20250401,172600,143449895,2360,2360,2360,2360,0
20250401,172500,143449895,2360,2360,2360,2360,0
20250401,172400,143449895,2360,2360,2360,2360,0
20250401,172300,143449895,2360,2360,2360,2360,0
20250401,172200,143449895,2360,2360,2360,2360,0
20250401,172100,143449895,2360,2360,2360,2360,0
20250401,172000,143449895,2360,2360,2360,2360,0
20250401,171900,143449895,2360,2360,2360,2360,0
20250401,171800,143449895,2360,2360,2360,2360,0
20250401,171700,143449895,2360,2360,2360,2360,0
20250401,171600,143449895,2360,2360,2360,2360,0
20250401,171500,143449895,2360,2360,2360,2360,0
20250401,171400,143449895,2360,2360,2360,2360,0
20250401,171300,143449895,2360,2360,2360,2360,0
20250401,171200,143449895,2360,2360,2360,2360,0
20250401,171100,143449895,2360,2360,2360,2360,0
20250401,171000,143449895,2360,2360,2360,2360,0
20250401,170900,143449895,2360,2360,2360,2360,0
20250401,170800,143449895,2360,2360,2360,2360,1047
20250401,170700,143449895,2360,2360,2360,2360,0
20250401,170600,143449895,2360,2360,2360,2360,0
20250401,170500,143449895,2360,2360,2360,2360,0
20250401,170400,143449895,2360,2360,2360,2360,0
20250401,170300,143449895,2360,2360,2360,2360,0
20250401,170200,143449895,2360,2360,2360,2360,0
20250401,170100,143449895,2360,2360,2360,2360,0
20250401,170000,143449895,2360,2360,2360,2360,0
20250401,165900,143449895,2360,2360,2360,2360,0
20250401,165800,143449895,2360,2360,2360,2360,0
20250401,165700,143449895,2360,2360,2360,2360,0
20250401,165600,143449895,2360,2360,2360,2360,0
20250401,165500,143449895,2360,2360,2360,2360,0
20250401,165400,143449895,2360,2360,2360,2360,0
20250401,165300,143449895,2360,2360,2360,2360,0
20250401,165200,143449895,2360,2360,2360,2360,0
20250401,165100,143449895,2360,2360,2360,2360,0
20250401,165000,143449895,2360,2360,2360,2360,0
20250401,164900,143449895,2360,2360,2360,2360,0
20250401,164800,143449895,2360,2360,2360,2360,0
20250401,164700,143449895,2360,2360,2360,2360,0
20250401,164600,143449895,2360,2360,2360,2360,0
20250401,164500,143449895,2360,2360,2360,2360,0
20250401,164400,143449895,2360,2360,2360,2360,0
20250401,164300,143449895,2360,2360,2360,2360,0
20250401,164200,143449895,2360,2360,2360,2360,0
20250401,164100,143449895,2360,2360,2360,2360,0
20250401,164000,143449895,2360,2360,2360,2360,0
20250401,163900,143449895,2360,2360,2360,2360,0
20250401,163800,143449895,2360,2360,2360,2360,1047
20250401,163700,143449895,2360,2360,2360,2360,0
20250401,163600,143449895,2360,2360,2360,2360,0
20250401,163500,143449895,2360,2360,2360,2360,0
20250401,163400,143449895,2360,2360,2360,2360,0
20250401,163300,143449895,2360,2360,2360,2360,0
20250401,163200,143449895,2360,2360,2360,2360,0
20250401,163100,143449895,2360,2360,2360,2360,0
20250401,163000,143449895,2360,2360,2360,2360,0
20250401,162900,143449895,2360,2360,2360,2360,0
20250401,162800,143449895,2360,2360,2360,2360,0
20250401,162700,143449895,2360,2360,2360,2360,0
20250401,162600,143449895,2360,2360,2360,2360,0
20250401,162500,143449895,2360,2360,2360,2360,0
20250401,162400,143449895,2360,2360,2360,2360,0
20250401,162300,143449895,2360,2360,2360,2360,0
20250401,162200,143449895,2360,2360,2360,2360,0
20250401,162100,143449895,2360,2360,2360,2360,0
20250401,162000,143449895,2360,2360,2360,2360,0
20250401,161900,143449895,2360,2360,2360,2360,0
20250401,161800,143449895,2360,2360,2360,2360,0
20250401,161700,143449895,2360,2360,2360,2360,0
20250401,161600,143449895,2360,2360,2360,2360,0
20250401,161500,143449895,2360,2360,2360,2360,0
20250401,161400,143449895,2360,2360,2360,2360,0
20250401,161300,143449895,2360,2360,2360,2360,0
20250401,161200,143449895,2360,2360,2360,2360,0
20250401,161100,143449895,2360,2360,2360,2360,0
20250401,161000,143449895,2360,2360,2360,2360,0
20250401,160900,143449895,2360,2360,2360,2360,0
20250401,160800,143449895,2360,2360,2360,2360,1047
20250401,160700,143449895,2360,2360,2360,2360,0
20250401,160600,143449895,2360,2360,2360,2360,0
20250401,160500,143449895,2360,2360,2360,2360,0
20250401,160400,143449895,2360,2360,2360,2360,0
20250401,160300,143449895,2360,2360,2360,2360,0
20250401,160200,143449895,2360,2360,2360,2360,0
20250401,160100,143449895,2360,2360,2360,2360,0
20250401,160000,143449895,2360,2360,2360,2360,0
20250401,155900,143449895,2360,2360,2360,2360,0
20250401,155800,143449895,2360,2360,2360,2360,0
20250401,155700,143449895,2360,2360,2360,2360,0
20250401,155600,143449895,2360,2360,2360,2360,0
20250401,155500,143449895,2360,2360,2360,2360,0
20250401,155400,143449895,2360,2360,2360,2360,0
20250401,155300,143449895,2360,2360,2360,2360,0
20250401,155200,143449895,2360,2360,2360,2360,0
20250401,155100,143449895,2360,2360,2360,2360,0
20250401,155000,143449895,2360,2360,2360,2360,0
20250401,154900,143449895,2360,2360,2360,2360,0
20250401,154800,143449895,2360,2360,2360,2360,0
20250401,154700,143449895,2360,2360,2360,2360,0
20250401,154600,143449895,2360,2360,2360,2360,0
20250401,154500,143449895,2360,2360,2360,2360,0
20250401,154400,143449895,2360,2360,2360,2360,0
20250401,154300,143449895,2360,2360,2360,2360,0
20250401,154200,143449895,2360,2360,2360,2360,0
20250401,154100,143449895,2360,2360,2360,2360,0
20250401,154000,143449895,2360,2360,2360,2360,0
20250401,153900,143449895,2360,2360,2360,2360,0
20250401,153800,143449895,2360,2360,2360,2360,1047
20250401,153700,143449895,2360,2360,2360,2360,0
20250401,153600,143449895,2360,2360,2360,2360,0
20250401,153500,143449895,2360,2360,2360,2360,0
20250401,153400,143449895,2360,2360,2360,2360,0
20250401,153300,143449895,2360,2360,2360,2360,0
20250401,153200,143449895,2360,2360,2360,2360,0
20250401,153100,143449895,2360,2360,2360,2360,0
20250401,153000,143449895,2360,2360,2360,2360,1047
20250401,152900,140978975,2390,2390,2390,2390,0
20250401,152800,140978975,2390,2390,2390,2390,0
20250401,152700,140978975,2390,2390,2390,2390,0
20250401,152600,140978975,2390,2390,2390,2390,0
20250401,152500,140978975,2390,2390,2390,2390,0
20250401,152400,140978975,2390,2390,2390,2390,0
20250401,152300,140978975,2390,2390,2390,2390,0
20250401,152200,140978975,2390,2390,2390,2390,0
20250401,152100,140978975,2390,2390,2390,2390,0
20250401,152000,140978975,2390,2390,2390,2390,0
20250401,151900,140978975,2390,2390,2395,2390,227
20250401,151800,140436290,2390,2390,2390,2390,24
20250401,151700,140378930,2385,2385,2385,2385,0
20250401,151600,140378930,2385,2380,2385,2380,31
20250401,151500,140305130,2385,2385,2385,2385,24
20250401,151400,140247890,2380,2380,2380,2380,0
20250401,151300,140247890,2380,2380,2380,2380,0
20250401,151200,140247890,2380,2380,2380,2380,0
20250401,151100,140247890,2380,2380,2380,2380,29
20250401,151000,140178870,2380,2380,2380,2380,0
20250401,150900,140178870,2380,2380,2380,2380,6
20250401,150800,140164590,2385,2385,2385,2385,0
20250401,150700,140164590,2385,2385,2385,2385,316
20250401,150600,139410930,2385,2385,2385,2385,0
20250401,150500,139410930,2385,2385,2385,2385,2
20250401,150400,139406160,2375,2375,2375,2375,0
20250401,150300,139406160,2375,2375,2375,2375,0
20250401,150200,139406160,2375,2375,2375,2375,0
20250401,150100,139406160,2375,2375,2375,2375,272
20250401,150000,138760160,2375,2375,2375,2375,0
20250401,145900,138760160,2375,2375,2375,2375,0
20250401,145800,138760160,2375,2375,2375,2375,0
20250401,145700,138760160,2375,2375,2375,2375,200
20250401,145600,138285160,2380,2385,2385,2380,176
20250401,145500,137865990,2380,2380,2380,2380,0
20250401,145400,137865990,2380,2380,2380,2380,0
20250401,145300,137865990,2380,2380,2380,2380,0
20250401,145200,137865990,2380,2380,2380,2380,0
20250401,145100,137865990,2380,2380,2380,2380,0
20250401,145000,137865990,2380,2380,2380,2380,0
20250401,144900,137865990,2380,2380,2380,2380,0
20250401,144800,137865990,2380,2380,2380,2380,0
20250401,144700,137865990,2380,2380,2380,2380,0
20250401,144600,137865990,2380,2385,2385,2380,224
20250401,144500,137332820,2385,2385,2385,2385,4
20250401,144400,137323280,2385,2385,2385,2385,0
20250401,144300,137323280,2385,2385,2385,2385,0
20250401,144200,137323280,2385,2385,2385,2385,52
20250401,144100,137199260,2385,2385,2385,2385,0
20250401,144000,137199260,2385,2385,2385,2385,0
20250401,143900,137199260,2385,2385,2385,2385,0
20250401,143800,137199260,2385,2385,2385,2385,0
20250401,143700,137199260,2385,2382,2385,2382,196
20250401,143600,136731803,2385,2385,2385,2385,77
20250401,143500,136548158,2385,2385,2385,2385,0
20250401,143400,136548158,2385,2385,2385,2385,567
20250401,143300,135195863,2385,2385,2385,2385,0
20250401,143200,135195863,2385,2385,2385,2385,75
20250401,143100,135016988,2380,2395,2395,2380,891
20250401,143000,132892413,2400,2400,2400,2400,408
20250401,142900,131913213,2400,2400,2400,2400,0
20250401,142800,131913213,2400,2400,2400,2400,0
20250401,142700,131913213,2400,2400,2400,2400,0
20250401,142600,131913213,2400,2400,2400,2400,0
20250401,142500,131913213,2400,2400,2400,2400,10
20250401,142400,131889213,2400,2400,2400,2400,233
20250401,142300,131330013,2405,2405,2405,2405,40
20250401,142200,131233813,2400,2400,2400,2400,0
20250401,142100,131233813,2400,2400,2400,2400,1
20250401,142000,131231413,2400,2400,2400,2400,1
20250401,141900,131229013,2400,2400,2400,2400,7
20250401,141800,131212213,2400,2400,2400,2400,1
20250401,141700,131209813,2400,2400,2400,2400,0
20250401,141600,131209813,2400,2400,2400,2400,0
20250401,141500,131209813,2400,2400,2400,2400,0
20250401,141400,131209813,2400,2400,2400,2400,0
20250401,141300,131209813,2400,2400,2400,2400,30
20250401,141200,131137813,2405,2400,2405,2400,567
20250401,141100,129776428,2400,2400,2400,2400,0
20250401,141000,129776428,2400,2400,2400,2400,1
20250401,140900,129774028,2400,2400,2400,2400,24
20250401,140800,129716428,2400,2400,2400,2400,0
20250401,140700,129716428,2400,2400,2400,2400,208
20250401,140600,129217228,2395,2395,2395,2395,0
20250401,140500,129217228,2395,2395,2395,2395,0
20250401,140400,129217228,2395,2395,2395,2395,1000
20250401,140300,126822228,2410,2410,2410,2410,0
20250401,140200,126822228,2410,2410,2410,2410,0
20250401,140100,126822228,2410,2410,2410,2410,0
20250401,140000,126822228,2410,2410,2410,2410,10
20250401,135900,126798128,2410,2410,2410,2410,0
20250401,135800,126798128,2410,2410,2410,2410,0
20250401,135700,126798128,2410,2400,2410,2400,123
20250401,135600,126502313,2400,2400,2400,2400,0
20250401,135500,126502313,2400,2400,2400,2400,48
20250401,135400,126387113,2395,2400,2400,2395,73
20250401,135300,126212268,2400,2400,2400,2400,5
20250401,135200,126200268,2395,2395,2395,2395,0
20250401,135100,126200268,2395,2395,2395,2395,371
20250401,135000,125311723,2390,2390,2390,2390,0
20250401,134900,125311723,2390,2390,2390,2390,0
20250401,134800,125311723,2390,2390,2390,2390,15
20250401,134700,125275873,2390,2390,2390,2390,0
20250401,134600,125275873,2390,2390,2390,2390,0
20250401,134500,125275873,2390,2390,2390,2390,0
20250401,134400,125275873,2390,2390,2390,2390,0
20250401,134300,125275873,2390,2395,2395,2390,412
20250401,134200,124290143,2395,2395,2395,2395,0
20250401,134100,124290143,2395,2395,2395,2395,0
20250401,134000,124290143,2395,2395,2395,2395,0
20250401,133900,124290143,2395,2395,2395,2395,75
20250401,133800,124110518,2400,2400,2400,2400,75
20250401,133700,123930518,2400,2395,2400,2395,122
20250401,133600,123638318,2395,2395,2395,2395,0
20250401,133500,123638318,2395,2395,2395,2395,14
20250401,133400,123604788,2395,2395,2395,2395,0
20250401,133300,123604788,2395,2395,2395,2395,0
20250401,133200,123604788,2395,2395,2395,2395,0
20250401,133100,123604788,2395,2395,2395,2395,0
20250401,133000,123604788,2395,2395,2395,2395,0
20250401,132900,123604788,2395,2395,2395,2395,0
20250401,132800,123604788,2395,2395,2395,2395,0
20250401,132700,123604788,2395,2395,2395,2395,0
20250401,132600,123604788,2395,2395,2395,2395,0
20250401,132500,123604788,2395,2395,2395,2395,0
20250401,132400,123604788,2395,2395,2395,2395,0
20250401,132300,123604788,2395,2395,2395,2395,0
20250401,132200,123604788,2395,2395,2395,2395,0
20250401,132100,123604788,2395,2395,2395,2395,0
20250401,132000,123604788,2395,2395,2395,2395,521
20250401,131900,122356993,2395,2395,2395,2395,0
20250401,131800,122356993,2395,2385,2395,2385,7
20250401,131700,122340258,2390,2390,2390,2390,0
20250401,131600,122340258,2390,2390,2390,2390,0
20250401,131500,122340258,2390,2390,2390,2390,32
20250401,131400,122263778,2390,2390,2390,2390,0
20250401,131300,122263778,2390,2390,2390,2390,132
20250401,131200,121948298,2380,2380,2380,2380,0
20250401,131100,121948298,2380,2380,2380,2380,0
20250401,131000,121948298,2380,2380,2380,2380,0
20250401,130900,121948298,2380,2380,2380,2380,0
20250401,130800,121948298,2380,2380,2380,2380,1500
20250401,130700,118378298,2390,2390,2390,2390,11
20250401,130600,118352008,2390,2390,2390,2390,0
20250401,130500,118352008,2390,2380,2390,2370,484
20250401,130400,117202403,2380,2380,2380,2380,0
20250401,130300,117202403,2380,2385,2385,2380,107
20250401,130200,116947708,2385,2385,2385,2385,0
20250401,130100,116947708,2385,2385,2385,2385,0
20250401,130000,116947708,2385,2385,2385,2385,0
20250401,125900,116947708,2385,2385,2385,2385,0
20250401,125800,116947708,2385,2390,2390,2385,665
20250401,125700,115360003,2380,2400,2400,2380,856
20250401,125600,113316563,2405,2405,2405,2405,0
20250401,125500,113316563,2405,2402,2405,2402,2
20250401,125400,113311756,2405,2405,2405,2405,0
20250401,125300,113311756,2405,2405,2405,2405,0
20250401,125200,113311756,2405,2405,2405,2405,0
20250401,125100,113311756,2405,2405,2405,2402,15
20250401,125000,113275684,2410,2410,2410,2410,2
20250401,124900,113270864,2415,2420,2420,2415,1713
20250401,124800,109125979,2425,2420,2425,2420,31
20250401,124700,109050952,2425,2410,2425,2410,891
20250401,124600,106891517,2410,2395,2410,2395,519
20250401,124500,105646157,2400,2395,2400,2395,516
20250401,124400,104410107,2390,2400,2400,2390,846
20250401,124300,102383817,2400,2400,2400,2400,75
20250401,124200,102203817,2405,2405,2405,2405,25
20250401,124100,102143692,2405,2405,2405,2405,0
20250401,124000,102143692,2405,2405,2405,2405,0
20250401,123900,102143692,2405,2405,2405,2405,857
20250401,123800,100082607,2410,2390,2410,2380,593
20250401,123700,98665022,2395,2395,2395,2395,470
20250401,123600,97539372,2395,2390,2395,2390,218
20250401,123500,97017677,2400,2400,2400,2400,295
20250401,123400,96309677,2400,2375,2400,2375,1156
20250401,123300,93542557,2380,2430,2430,2375,8046
20250401,123200,74263587,2435,2405,2455,2405,8067
20250401,123100,54620777,2405,2405,2405,2395,2419
20250401,123000,48804082,2405,2390,2405,2390,1641
20250401,122900,44861652,2390,2390,2390,2390,5
20250401,122800,44849702,2390,2390,2390,2390,0
20250401,122700,44849702,2390,2390,2390,2390,0
20250401,122600,44849702,2390,2390,2390,2390,0
20250401,122500,44849702,2390,2390,2390,2390,0
20250401,122400,44849702,2390,2390,2390,2390,0
20250401,122300,44849702,2390,2390,2390,2390,0
20250401,122200,44849702,2390,2390,2390,2390,0
20250401,122100,44849702,2390,2390,2390,2390,0
20250401,122000,44849702,2390,2390,2390,2390,0
20250401,121900,44849702,2390,2390,2390,2390,0
20250401,121800,44849702,2390,2390,2390,2390,85
20250401,121700,44646552,2390,2385,2390,2385,358
20250401,121600,43791017,2380,2380,2380,2380,5
20250401,121500,43779117,2385,2385,2385,2385,0
20250401,121400,43779117,2385,2385,2385,2385,24
20250401,121300,43721877,2375,2375,2375,2375,0
20250401,121200,43721877,2375,2375,2375,2375,0
20250401,121100,43721877,2375,2375,2375,2375,0
20250401,121000,43721877,2375,2375,2375,2375,0
20250401,120900,43721877,2375,2375,2375,2375,0
20250401,120800,43721877,2375,2375,2375,2375,0
20250401,120700,43721877,2375,2375,2375,2375,0
20250401,120600,43721877,2375,2375,2375,2375,0
20250401,120500,43721877,2375,2375,2375,2375,10
20250401,120400,43698127,2385,2385,2385,2385,0
20250401,120300,43698127,2385,2380,2385,2380,138
20250401,120200,43369092,2380,2385,2385,2380,557
20250401,120100,42041307,2390,2390,2390,2390,1
20250401,120000,42038917,2390,2390,2390,2390,17
20250401,115900,41998287,2390,2390,2390,2390,0
20250401,115800,41998287,2390,2390,2390,2390,0
20250401,115700,41998287,2390,2385,2390,2385,32
20250401,115600,41921882,2385,2385,2385,2385,287
20250401,115500,41237387,2385,2385,2385,2385,7
20250401,115400,41220692,2385,2385,2385,2385,75
20250401,115300,41041817,2385,2385,2385,2385,111
20250401,115200,40777082,2390,2400,2400,2390,2609
20250401,115100,34516752,2400,2400,2400,2400,1
20250401,115000,34514352,2402,2402,2402,2402,5
20250401,114900,34502342,2400,2400,2400,2400,8
20250401,114800,34483142,2400,2400,2400,2400,21
20250401,114700,34432742,2405,2400,2405,2400,80
20250401,114600,34240652,2400,2400,2400,2400,100
20250401,114500,34000652,2405,2405,2405,2405,0
20250401,114400,34000652,2405,2400,2405,2400,191
20250401,114300,33542117,2400,2400,2405,2400,1932
20250401,114200,28897457,2400,2400,2400,2400,0
20250401,114100,28897457,2400,2400,2400,2400,0
20250401,114000,28897457,2400,2400,2400,2400,86
20250401,113900,28691057,2400,2400,2400,2400,166
20250401,113800,28292657,2385,2395,2395,2385,4768
20250401,113700,16876877,2405,2405,2405,2405,0
20250401,113600,16876877,2405,2400,2405,2400,301
20250401,113500,16154322,2395,2390,2400,2390,293
20250401,113400,15453317,2395,2395,2395,2395,0
20250401,113300,15453317,2395,2395,2395,2395,5
20250401,113200,15441342,2390,2390,2390,2390,18
20250401,113100,15398322,2395,2395,2395,2395,0
20250401,113000,15398322,2395,2395,2395,2395,0
20250401,112900,15398322,2395,2395,2395,2395,0
20250401,112800,15398322,2395,2395,2395,2395,0
20250401,112700,15398322,2395,2395,2395,2395,0
20250401,112600,15398322,2395,2395,2395,2395,5
20250401,112500,15386347,2400,2400,2400,2400,0
20250401,112400,15386347,2400,2390,2400,2390,181
20250401,112300,14953042,2390,2390,2390,2390,0
20250401,112200,14953042,2390,2390,2390,2390,3
20250401,112100,14945872,2390,2390,2390,2390,0
20250401,112000,14945872,2390,2390,2390,2390,4
20250401,111900,14936312,2395,2395,2395,2395,0
20250401,111800,14936312,2395,2395,2395,2395,5
20250401,111700,14924337,2390,2390,2390,2390,0
20250401,111600,14924337,2390,2385,2390,2385,36
20250401,111500,14838332,2385,2385,2385,2385,0
20250401,111400,14838332,2385,2385,2385,2385,0
20250401,111300,14838332,2385,2385,2385,2385,0
20250401,111200,14838332,2385,2385,2385,2385,4
20250401,111100,14828792,2385,2385,2385,2385,0
20250401,111000,14828792,2385,2385,2385,2385,0
20250401,110900,14828792,2385,2385,2385,2385,0
20250401,110800,14828792,2385,2385,2385,2385,0
20250401,110700,14828792,2385,2385,2385,2385,0
20250401,110600,14828792,2385,2385,2390,2380,667
20250401,110500,13241017,2390,2390,2390,2390,0
20250401,110400,13241017,2390,2390,2390,2390,0
20250401,110300,13241017,2390,2380,2390,2380,556
20250401,110200,11917177,2390,2380,2390,2380,130
20250401,110100,11607162,2380,2380,2380,2380,0
20250401,110000,11607162,2380,2380,2380,2380,0
20250401,105900,11607162,2380,2375,2380,2375,17
20250401,105800,11566707,2375,2375,2375,2375,0
20250401,105700,11566707,2375,2375,2375,2375,1
20250401,105600,11564332,2370,2370,2370,2370,0
20250401,105500,11564332,2370,2370,2370,2370,0
20250401,105400,11564332,2370,2370,2370,2370,0
20250401,105300,11564332,2370,2370,2370,2370,0
20250401,105200,11564332,2370,2370,2370,2370,50
20250401,105100,11445832,2375,2380,2380,2375,69
20250401,105000,11281892,2375,2375,2375,2375,0
20250401,104900,11281892,2375,2375,2375,2375,0
20250401,104800,11281892,2375,2375,2375,2375,110
20250401,104700,11020642,2375,2375,2375,2375,0
20250401,104600,11020642,2375,2375,2375,2375,5
20250401,104500,11008767,2375,2375,2375,2375,0
20250401,104400,11008767,2375,2375,2375,2375,0
20250401,104300,11008767,2375,2365,2375,2365,96
20250401,104200,10781212,2365,2360,2365,2355,835
20250401,104100,8810612,2360,2360,2360,2360,0
20250401,104000,8810612,2360,2360,2360,2360,5
20250401,103900,8798812,2360,2360,2360,2360,0
20250401,103800,8798812,2360,2360,2360,2360,5
20250401,103700,8787012,2360,2360,2360,2360,47
20250401,103600,8676092,2360,2360,2360,2360,5
20250401,103500,8664292,2360,2360,2360,2360,0
20250401,103400,8664292,2360,2360,2360,2360,5
20250401,103300,8652492,2360,2360,2360,2360,0
20250401,103200,8652492,2360,2360,2360,2360,0
20250401,103100,8652492,2360,2360,2360,2360,6
20250401,103000,8638332,2355,2355,2355,2355,1
20250401,102900,8635977,2360,2360,2360,2360,5
20250401,102800,8624177,2360,2360,2360,2360,0
20250401,102700,8624177,2360,2360,2360,2360,0
20250401,102600,8624177,2360,2360,2360,2360,0
20250401,102500,8624177,2360,2360,2360,2360,5
20250401,102400,8612377,2360,2360,2360,2360,0
20250401,102300,8612377,2360,2360,2360,2360,0
20250401,102200,8612377,2360,2360,2360,2360,0
20250401,102100,8612377,2360,2360,2360,2360,5
20250401,102000,8600577,2365,2365,2365,2365,0
20250401,101900,8600577,2365,2360,2365,2360,66
20250401,101800,8444777,2370,2370,2370,2370,0
20250401,101700,8444777,2370,2370,2370,2370,0
20250401,101600,8444777,2370,2370,2370,2370,5
20250401,101500,8432927,2370,2370,2370,2370,0
20250401,101400,8432927,2370,2370,2370,2370,0
20250401,101300,8432927,2370,2365,2370,2360,384
20250401,101200,7524707,2360,2355,2365,2355,21
20250401,101100,7475187,2365,2360,2365,2360,212
20250401,101000,6974762,2360,2360,2360,2360,2
20250401,100900,6970042,2360,2360,2360,2360,2
20250401,100800,6965322,2360,2350,2360,2350,9
20250401,100700,6944092,2360,2360,2360,2360,5
20250401,100600,6932292,2360,2360,2360,2360,0
20250401,100500,6932292,2360,2360,2360,2360,5
20250401,100400,6920492,2360,2360,2360,2360,1
20250401,100300,6918132,2360,2360,2360,2360,5
20250401,100200,6906332,2350,2350,2350,2350,0
20250401,100100,6906332,2350,2355,2355,2350,14
20250401,100000,6873382,2355,2355,2355,2355,11
20250401,095900,6847477,2355,2355,2355,2355,0
20250401,095800,6847477,2355,2355,2355,2355,5
20250401,095700,6835702,2355,2355,2355,2355,0
20250401,095600,6835702,2355,2355,2355,2355,0
20250401,095500,6835702,2355,2355,2355,2355,9
20250401,095400,6814507,2365,2365,2365,2365,0
20250401,095300,6814507,2365,2365,2365,2365,6
20250401,095200,6800317,2365,2365,2365,2365,0
20250401,095100,6800317,2365,2365,2365,2365,0
20250401,095000,6800317,2365,2365,2365,2365,0
20250401,094900,6800317,2365,2355,2365,2355,39
20250401,094800,6708327,2370,2370,2370,2370,7
20250401,094700,6691737,2370,2350,2370,2350,111
20250401,094600,6429167,2365,2365,2365,2365,5
20250401,094500,6417342,2350,2350,2350,2350,0
20250401,094400,6417342,2350,2350,2350,2350,8
20250401,094300,6398542,2365,2365,2365,2365,5
20250401,094200,6386717,2350,2365,2365,2350,37
20250401,094100,6299227,2365,2355,2365,2355,147
20250401,094000,5951727,2350,2350,2350,2350,1
20250401,093900,5949377,2360,2350,2360,2350,6
20250401,093800,5935227,2350,2350,2350,2350,0
20250401,093700,5935227,2350,2355,2355,2350,116
20250401,093600,5662547,2365,2365,2365,2365,90
20250401,093500,5449697,2365,2365,2365,2365,5
20250401,093400,5437872,2365,2365,2365,2365,0
20250401,093300,5437872,2365,2365,2370,2365,504
20250401,093200,4245872,2355,2355,2355,2355,69
20250401,093100,4083377,2360,2360,2360,2360,8
20250401,093000,4064497,2370,2370,2370,2370,0
20250401,092900,4064497,2370,2360,2370,2360,45
20250401,092800,3958217,2360,2360,2360,2360,0
20250401,092700,3958217,2360,2360,2360,2360,1
20250401,092600,3955857,2360,2360,2360,2360,11
20250401,092500,3929897,2365,2365,2365,2365,0
20250401,092400,3929897,2365,2365,2365,2365,25
20250401,092300,3870772,2365,2365,2365,2365,10
20250401,092200,3847122,2370,2370,2370,2370,0
20250401,092100,3847122,2370,2370,2370,2370,0
20250401,092000,3847122,2370,2370,2370,2370,16
20250401,091900,3809202,2380,2380,2380,2380,0
20250401,091800,3809202,2380,2380,2380,2380,0
20250401,091700,3809202,2380,2380,2380,2380,0
20250401,091600,3809202,2380,2380,2380,2380,0
20250401,091500,3809202,2380,2380,2380,2380,0
20250401,091400,3809202,2380,2380,2380,2380,0
20250401,091300,3809202,2380,2375,2380,2375,132
20250401,091200,3495082,2365,2365,2365,2365,0
20250401,091100,3495082,2365,2370,2375,2365,245
20250401,091000,2914747,2365,2365,2365,2365,10
20250401,090900,2891097,2355,2355,2355,2355,200
20250401,090800,2420097,2360,2365,2365,2360,158
20250401,090700,2047127,2360,2360,2360,2360,0
20250401,090600,2047127,2360,2362,2362,2360,3
20250401,090500,2040045,2350,2360,2360,2350,120
20250401,090400,1756870,2365,2375,2375,2365,421
20250401,090300,761185,2370,2370,2370,2370,0
20250401,090200,761185,2370,2355,2370,2350,139
20250401,090100,432550,2365,2355,2365,2355,19
20250401,090000,387725,2355,2330,2355,2330,166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 143449895 2360 2360 2360 2360 1047
3 20250401 200700 143449895 2360 2360 2360 2360 0
4 20250401 200600 143449895 2360 2360 2360 2360 0
5 20250401 200500 143449895 2360 2360 2360 2360 0
6 20250401 200400 143449895 2360 2360 2360 2360 0
7 20250401 200300 143449895 2360 2360 2360 2360 0
8 20250401 200200 143449895 2360 2360 2360 2360 0
9 20250401 200100 143449895 2360 2360 2360 2360 0
10 20250401 200000 143449895 2360 2360 2360 2360 0
11 20250401 195900 143449895 2360 2360 2360 2360 0
12 20250401 195800 143449895 2360 2360 2360 2360 0
13 20250401 195700 143449895 2360 2360 2360 2360 0
14 20250401 195600 143449895 2360 2360 2360 2360 0
15 20250401 195500 143449895 2360 2360 2360 2360 0
16 20250401 195400 143449895 2360 2360 2360 2360 0
17 20250401 195300 143449895 2360 2360 2360 2360 0
18 20250401 195200 143449895 2360 2360 2360 2360 0
19 20250401 195100 143449895 2360 2360 2360 2360 0
20 20250401 195000 143449895 2360 2360 2360 2360 0
21 20250401 194900 143449895 2360 2360 2360 2360 0
22 20250401 194800 143449895 2360 2360 2360 2360 0
23 20250401 194700 143449895 2360 2360 2360 2360 0
24 20250401 194600 143449895 2360 2360 2360 2360 0
25 20250401 194500 143449895 2360 2360 2360 2360 0
26 20250401 194400 143449895 2360 2360 2360 2360 0
27 20250401 194300 143449895 2360 2360 2360 2360 0
28 20250401 194200 143449895 2360 2360 2360 2360 0
29 20250401 194100 143449895 2360 2360 2360 2360 0
30 20250401 194000 143449895 2360 2360 2360 2360 0
31 20250401 193900 143449895 2360 2360 2360 2360 0
32 20250401 193800 143449895 2360 2360 2360 2360 1047
33 20250401 193700 143449895 2360 2360 2360 2360 0
34 20250401 193600 143449895 2360 2360 2360 2360 0
35 20250401 193500 143449895 2360 2360 2360 2360 0
36 20250401 193400 143449895 2360 2360 2360 2360 0
37 20250401 193300 143449895 2360 2360 2360 2360 0
38 20250401 193200 143449895 2360 2360 2360 2360 0
39 20250401 193100 143449895 2360 2360 2360 2360 0
40 20250401 193000 143449895 2360 2360 2360 2360 0
41 20250401 192900 143449895 2360 2360 2360 2360 0
42 20250401 192800 143449895 2360 2360 2360 2360 0
43 20250401 192700 143449895 2360 2360 2360 2360 0
44 20250401 192600 143449895 2360 2360 2360 2360 0
45 20250401 192500 143449895 2360 2360 2360 2360 0
46 20250401 192400 143449895 2360 2360 2360 2360 0
47 20250401 192300 143449895 2360 2360 2360 2360 0
48 20250401 192200 143449895 2360 2360 2360 2360 0
49 20250401 192100 143449895 2360 2360 2360 2360 0
50 20250401 192000 143449895 2360 2360 2360 2360 0
51 20250401 191900 143449895 2360 2360 2360 2360 0
52 20250401 191800 143449895 2360 2360 2360 2360 0
53 20250401 191700 143449895 2360 2360 2360 2360 0
54 20250401 191600 143449895 2360 2360 2360 2360 0
55 20250401 191500 143449895 2360 2360 2360 2360 0
56 20250401 191400 143449895 2360 2360 2360 2360 0
57 20250401 191300 143449895 2360 2360 2360 2360 0
58 20250401 191200 143449895 2360 2360 2360 2360 0
59 20250401 191100 143449895 2360 2360 2360 2360 0
60 20250401 191000 143449895 2360 2360 2360 2360 0
61 20250401 190900 143449895 2360 2360 2360 2360 0
62 20250401 190800 143449895 2360 2360 2360 2360 1047
63 20250401 190700 143449895 2360 2360 2360 2360 0
64 20250401 190600 143449895 2360 2360 2360 2360 0
65 20250401 190500 143449895 2360 2360 2360 2360 0
66 20250401 190400 143449895 2360 2360 2360 2360 0
67 20250401 190300 143449895 2360 2360 2360 2360 0
68 20250401 190200 143449895 2360 2360 2360 2360 0
69 20250401 190100 143449895 2360 2360 2360 2360 0
70 20250401 190000 143449895 2360 2360 2360 2360 0
71 20250401 185900 143449895 2360 2360 2360 2360 0
72 20250401 185800 143449895 2360 2360 2360 2360 0
73 20250401 185700 143449895 2360 2360 2360 2360 0
74 20250401 185600 143449895 2360 2360 2360 2360 0
75 20250401 185500 143449895 2360 2360 2360 2360 0
76 20250401 185400 143449895 2360 2360 2360 2360 0
77 20250401 185300 143449895 2360 2360 2360 2360 0
78 20250401 185200 143449895 2360 2360 2360 2360 0
79 20250401 185100 143449895 2360 2360 2360 2360 0
80 20250401 185000 143449895 2360 2360 2360 2360 0
81 20250401 184900 143449895 2360 2360 2360 2360 0
82 20250401 184800 143449895 2360 2360 2360 2360 0
83 20250401 184700 143449895 2360 2360 2360 2360 0
84 20250401 184600 143449895 2360 2360 2360 2360 0
85 20250401 184500 143449895 2360 2360 2360 2360 0
86 20250401 184400 143449895 2360 2360 2360 2360 0
87 20250401 184300 143449895 2360 2360 2360 2360 0
88 20250401 184200 143449895 2360 2360 2360 2360 0
89 20250401 184100 143449895 2360 2360 2360 2360 0
90 20250401 184000 143449895 2360 2360 2360 2360 0
91 20250401 183900 143449895 2360 2360 2360 2360 0
92 20250401 183800 143449895 2360 2360 2360 2360 1047
93 20250401 183700 143449895 2360 2360 2360 2360 0
94 20250401 183600 143449895 2360 2360 2360 2360 0
95 20250401 183500 143449895 2360 2360 2360 2360 0
96 20250401 183400 143449895 2360 2360 2360 2360 0
97 20250401 183300 143449895 2360 2360 2360 2360 0
98 20250401 183200 143449895 2360 2360 2360 2360 0
99 20250401 183100 143449895 2360 2360 2360 2360 0
100 20250401 183000 143449895 2360 2360 2360 2360 0
101 20250401 182900 143449895 2360 2360 2360 2360 0
102 20250401 182800 143449895 2360 2360 2360 2360 0
103 20250401 182700 143449895 2360 2360 2360 2360 0
104 20250401 182600 143449895 2360 2360 2360 2360 0
105 20250401 182500 143449895 2360 2360 2360 2360 0
106 20250401 182400 143449895 2360 2360 2360 2360 0
107 20250401 182300 143449895 2360 2360 2360 2360 0
108 20250401 182200 143449895 2360 2360 2360 2360 0
109 20250401 182100 143449895 2360 2360 2360 2360 0
110 20250401 182000 143449895 2360 2360 2360 2360 0
111 20250401 181900 143449895 2360 2360 2360 2360 0
112 20250401 181800 143449895 2360 2360 2360 2360 0
113 20250401 181700 143449895 2360 2360 2360 2360 0
114 20250401 181600 143449895 2360 2360 2360 2360 0
115 20250401 181500 143449895 2360 2360 2360 2360 0
116 20250401 181400 143449895 2360 2360 2360 2360 0
117 20250401 181300 143449895 2360 2360 2360 2360 0
118 20250401 181200 143449895 2360 2360 2360 2360 0
119 20250401 181100 143449895 2360 2360 2360 2360 0
120 20250401 181000 143449895 2360 2360 2360 2360 0
121 20250401 180900 143449895 2360 2360 2360 2360 0
122 20250401 180800 143449895 2360 2360 2360 2360 1047
123 20250401 180700 143449895 2360 2360 2360 2360 0
124 20250401 180600 143449895 2360 2360 2360 2360 0
125 20250401 180500 143449895 2360 2360 2360 2360 0
126 20250401 180400 143449895 2360 2360 2360 2360 0
127 20250401 180300 143449895 2360 2360 2360 2360 0
128 20250401 180200 143449895 2360 2360 2360 2360 0
129 20250401 180100 143449895 2360 2360 2360 2360 0
130 20250401 180000 143449895 2360 2360 2360 2360 0
131 20250401 175900 143449895 2360 2360 2360 2360 0
132 20250401 175800 143449895 2360 2360 2360 2360 0
133 20250401 175700 143449895 2360 2360 2360 2360 0
134 20250401 175600 143449895 2360 2360 2360 2360 0
135 20250401 175500 143449895 2360 2360 2360 2360 0
136 20250401 175400 143449895 2360 2360 2360 2360 0
137 20250401 175300 143449895 2360 2360 2360 2360 0
138 20250401 175200 143449895 2360 2360 2360 2360 0
139 20250401 175100 143449895 2360 2360 2360 2360 0
140 20250401 175000 143449895 2360 2360 2360 2360 0
141 20250401 174900 143449895 2360 2360 2360 2360 0
142 20250401 174800 143449895 2360 2360 2360 2360 0
143 20250401 174700 143449895 2360 2360 2360 2360 0
144 20250401 174600 143449895 2360 2360 2360 2360 0
145 20250401 174500 143449895 2360 2360 2360 2360 0
146 20250401 174400 143449895 2360 2360 2360 2360 0
147 20250401 174300 143449895 2360 2360 2360 2360 0
148 20250401 174200 143449895 2360 2360 2360 2360 0
149 20250401 174100 143449895 2360 2360 2360 2360 0
150 20250401 174000 143449895 2360 2360 2360 2360 0
151 20250401 173900 143449895 2360 2360 2360 2360 0
152 20250401 173800 143449895 2360 2360 2360 2360 1047
153 20250401 173700 143449895 2360 2360 2360 2360 0
154 20250401 173600 143449895 2360 2360 2360 2360 0
155 20250401 173500 143449895 2360 2360 2360 2360 0
156 20250401 173400 143449895 2360 2360 2360 2360 0
157 20250401 173300 143449895 2360 2360 2360 2360 0
158 20250401 173200 143449895 2360 2360 2360 2360 0
159 20250401 173100 143449895 2360 2360 2360 2360 0
160 20250401 173000 143449895 2360 2360 2360 2360 0
161 20250401 172900 143449895 2360 2360 2360 2360 0
162 20250401 172800 143449895 2360 2360 2360 2360 0
163 20250401 172700 143449895 2360 2360 2360 2360 0
164 20250401 172600 143449895 2360 2360 2360 2360 0
165 20250401 172500 143449895 2360 2360 2360 2360 0
166 20250401 172400 143449895 2360 2360 2360 2360 0
167 20250401 172300 143449895 2360 2360 2360 2360 0
168 20250401 172200 143449895 2360 2360 2360 2360 0
169 20250401 172100 143449895 2360 2360 2360 2360 0
170 20250401 172000 143449895 2360 2360 2360 2360 0
171 20250401 171900 143449895 2360 2360 2360 2360 0
172 20250401 171800 143449895 2360 2360 2360 2360 0
173 20250401 171700 143449895 2360 2360 2360 2360 0
174 20250401 171600 143449895 2360 2360 2360 2360 0
175 20250401 171500 143449895 2360 2360 2360 2360 0
176 20250401 171400 143449895 2360 2360 2360 2360 0
177 20250401 171300 143449895 2360 2360 2360 2360 0
178 20250401 171200 143449895 2360 2360 2360 2360 0
179 20250401 171100 143449895 2360 2360 2360 2360 0
180 20250401 171000 143449895 2360 2360 2360 2360 0
181 20250401 170900 143449895 2360 2360 2360 2360 0
182 20250401 170800 143449895 2360 2360 2360 2360 1047
183 20250401 170700 143449895 2360 2360 2360 2360 0
184 20250401 170600 143449895 2360 2360 2360 2360 0
185 20250401 170500 143449895 2360 2360 2360 2360 0
186 20250401 170400 143449895 2360 2360 2360 2360 0
187 20250401 170300 143449895 2360 2360 2360 2360 0
188 20250401 170200 143449895 2360 2360 2360 2360 0
189 20250401 170100 143449895 2360 2360 2360 2360 0
190 20250401 170000 143449895 2360 2360 2360 2360 0
191 20250401 165900 143449895 2360 2360 2360 2360 0
192 20250401 165800 143449895 2360 2360 2360 2360 0
193 20250401 165700 143449895 2360 2360 2360 2360 0
194 20250401 165600 143449895 2360 2360 2360 2360 0
195 20250401 165500 143449895 2360 2360 2360 2360 0
196 20250401 165400 143449895 2360 2360 2360 2360 0
197 20250401 165300 143449895 2360 2360 2360 2360 0
198 20250401 165200 143449895 2360 2360 2360 2360 0
199 20250401 165100 143449895 2360 2360 2360 2360 0
200 20250401 165000 143449895 2360 2360 2360 2360 0
201 20250401 164900 143449895 2360 2360 2360 2360 0
202 20250401 164800 143449895 2360 2360 2360 2360 0
203 20250401 164700 143449895 2360 2360 2360 2360 0
204 20250401 164600 143449895 2360 2360 2360 2360 0
205 20250401 164500 143449895 2360 2360 2360 2360 0
206 20250401 164400 143449895 2360 2360 2360 2360 0
207 20250401 164300 143449895 2360 2360 2360 2360 0
208 20250401 164200 143449895 2360 2360 2360 2360 0
209 20250401 164100 143449895 2360 2360 2360 2360 0
210 20250401 164000 143449895 2360 2360 2360 2360 0
211 20250401 163900 143449895 2360 2360 2360 2360 0
212 20250401 163800 143449895 2360 2360 2360 2360 1047
213 20250401 163700 143449895 2360 2360 2360 2360 0
214 20250401 163600 143449895 2360 2360 2360 2360 0
215 20250401 163500 143449895 2360 2360 2360 2360 0
216 20250401 163400 143449895 2360 2360 2360 2360 0
217 20250401 163300 143449895 2360 2360 2360 2360 0
218 20250401 163200 143449895 2360 2360 2360 2360 0
219 20250401 163100 143449895 2360 2360 2360 2360 0
220 20250401 163000 143449895 2360 2360 2360 2360 0
221 20250401 162900 143449895 2360 2360 2360 2360 0
222 20250401 162800 143449895 2360 2360 2360 2360 0
223 20250401 162700 143449895 2360 2360 2360 2360 0
224 20250401 162600 143449895 2360 2360 2360 2360 0
225 20250401 162500 143449895 2360 2360 2360 2360 0
226 20250401 162400 143449895 2360 2360 2360 2360 0
227 20250401 162300 143449895 2360 2360 2360 2360 0
228 20250401 162200 143449895 2360 2360 2360 2360 0
229 20250401 162100 143449895 2360 2360 2360 2360 0
230 20250401 162000 143449895 2360 2360 2360 2360 0
231 20250401 161900 143449895 2360 2360 2360 2360 0
232 20250401 161800 143449895 2360 2360 2360 2360 0
233 20250401 161700 143449895 2360 2360 2360 2360 0
234 20250401 161600 143449895 2360 2360 2360 2360 0
235 20250401 161500 143449895 2360 2360 2360 2360 0
236 20250401 161400 143449895 2360 2360 2360 2360 0
237 20250401 161300 143449895 2360 2360 2360 2360 0
238 20250401 161200 143449895 2360 2360 2360 2360 0
239 20250401 161100 143449895 2360 2360 2360 2360 0
240 20250401 161000 143449895 2360 2360 2360 2360 0
241 20250401 160900 143449895 2360 2360 2360 2360 0
242 20250401 160800 143449895 2360 2360 2360 2360 1047
243 20250401 160700 143449895 2360 2360 2360 2360 0
244 20250401 160600 143449895 2360 2360 2360 2360 0
245 20250401 160500 143449895 2360 2360 2360 2360 0
246 20250401 160400 143449895 2360 2360 2360 2360 0
247 20250401 160300 143449895 2360 2360 2360 2360 0
248 20250401 160200 143449895 2360 2360 2360 2360 0
249 20250401 160100 143449895 2360 2360 2360 2360 0
250 20250401 160000 143449895 2360 2360 2360 2360 0
251 20250401 155900 143449895 2360 2360 2360 2360 0
252 20250401 155800 143449895 2360 2360 2360 2360 0
253 20250401 155700 143449895 2360 2360 2360 2360 0
254 20250401 155600 143449895 2360 2360 2360 2360 0
255 20250401 155500 143449895 2360 2360 2360 2360 0
256 20250401 155400 143449895 2360 2360 2360 2360 0
257 20250401 155300 143449895 2360 2360 2360 2360 0
258 20250401 155200 143449895 2360 2360 2360 2360 0
259 20250401 155100 143449895 2360 2360 2360 2360 0
260 20250401 155000 143449895 2360 2360 2360 2360 0
261 20250401 154900 143449895 2360 2360 2360 2360 0
262 20250401 154800 143449895 2360 2360 2360 2360 0
263 20250401 154700 143449895 2360 2360 2360 2360 0
264 20250401 154600 143449895 2360 2360 2360 2360 0
265 20250401 154500 143449895 2360 2360 2360 2360 0
266 20250401 154400 143449895 2360 2360 2360 2360 0
267 20250401 154300 143449895 2360 2360 2360 2360 0
268 20250401 154200 143449895 2360 2360 2360 2360 0
269 20250401 154100 143449895 2360 2360 2360 2360 0
270 20250401 154000 143449895 2360 2360 2360 2360 0
271 20250401 153900 143449895 2360 2360 2360 2360 0
272 20250401 153800 143449895 2360 2360 2360 2360 1047
273 20250401 153700 143449895 2360 2360 2360 2360 0
274 20250401 153600 143449895 2360 2360 2360 2360 0
275 20250401 153500 143449895 2360 2360 2360 2360 0
276 20250401 153400 143449895 2360 2360 2360 2360 0
277 20250401 153300 143449895 2360 2360 2360 2360 0
278 20250401 153200 143449895 2360 2360 2360 2360 0
279 20250401 153100 143449895 2360 2360 2360 2360 0
280 20250401 153000 143449895 2360 2360 2360 2360 1047
281 20250401 152900 140978975 2390 2390 2390 2390 0
282 20250401 152800 140978975 2390 2390 2390 2390 0
283 20250401 152700 140978975 2390 2390 2390 2390 0
284 20250401 152600 140978975 2390 2390 2390 2390 0
285 20250401 152500 140978975 2390 2390 2390 2390 0
286 20250401 152400 140978975 2390 2390 2390 2390 0
287 20250401 152300 140978975 2390 2390 2390 2390 0
288 20250401 152200 140978975 2390 2390 2390 2390 0
289 20250401 152100 140978975 2390 2390 2390 2390 0
290 20250401 152000 140978975 2390 2390 2390 2390 0
291 20250401 151900 140978975 2390 2390 2395 2390 227
292 20250401 151800 140436290 2390 2390 2390 2390 24
293 20250401 151700 140378930 2385 2385 2385 2385 0
294 20250401 151600 140378930 2385 2380 2385 2380 31
295 20250401 151500 140305130 2385 2385 2385 2385 24
296 20250401 151400 140247890 2380 2380 2380 2380 0
297 20250401 151300 140247890 2380 2380 2380 2380 0
298 20250401 151200 140247890 2380 2380 2380 2380 0
299 20250401 151100 140247890 2380 2380 2380 2380 29
300 20250401 151000 140178870 2380 2380 2380 2380 0
301 20250401 150900 140178870 2380 2380 2380 2380 6
302 20250401 150800 140164590 2385 2385 2385 2385 0
303 20250401 150700 140164590 2385 2385 2385 2385 316
304 20250401 150600 139410930 2385 2385 2385 2385 0
305 20250401 150500 139410930 2385 2385 2385 2385 2
306 20250401 150400 139406160 2375 2375 2375 2375 0
307 20250401 150300 139406160 2375 2375 2375 2375 0
308 20250401 150200 139406160 2375 2375 2375 2375 0
309 20250401 150100 139406160 2375 2375 2375 2375 272
310 20250401 150000 138760160 2375 2375 2375 2375 0
311 20250401 145900 138760160 2375 2375 2375 2375 0
312 20250401 145800 138760160 2375 2375 2375 2375 0
313 20250401 145700 138760160 2375 2375 2375 2375 200
314 20250401 145600 138285160 2380 2385 2385 2380 176
315 20250401 145500 137865990 2380 2380 2380 2380 0
316 20250401 145400 137865990 2380 2380 2380 2380 0
317 20250401 145300 137865990 2380 2380 2380 2380 0
318 20250401 145200 137865990 2380 2380 2380 2380 0
319 20250401 145100 137865990 2380 2380 2380 2380 0
320 20250401 145000 137865990 2380 2380 2380 2380 0
321 20250401 144900 137865990 2380 2380 2380 2380 0
322 20250401 144800 137865990 2380 2380 2380 2380 0
323 20250401 144700 137865990 2380 2380 2380 2380 0
324 20250401 144600 137865990 2380 2385 2385 2380 224
325 20250401 144500 137332820 2385 2385 2385 2385 4
326 20250401 144400 137323280 2385 2385 2385 2385 0
327 20250401 144300 137323280 2385 2385 2385 2385 0
328 20250401 144200 137323280 2385 2385 2385 2385 52
329 20250401 144100 137199260 2385 2385 2385 2385 0
330 20250401 144000 137199260 2385 2385 2385 2385 0
331 20250401 143900 137199260 2385 2385 2385 2385 0
332 20250401 143800 137199260 2385 2385 2385 2385 0
333 20250401 143700 137199260 2385 2382 2385 2382 196
334 20250401 143600 136731803 2385 2385 2385 2385 77
335 20250401 143500 136548158 2385 2385 2385 2385 0
336 20250401 143400 136548158 2385 2385 2385 2385 567
337 20250401 143300 135195863 2385 2385 2385 2385 0
338 20250401 143200 135195863 2385 2385 2385 2385 75
339 20250401 143100 135016988 2380 2395 2395 2380 891
340 20250401 143000 132892413 2400 2400 2400 2400 408
341 20250401 142900 131913213 2400 2400 2400 2400 0
342 20250401 142800 131913213 2400 2400 2400 2400 0
343 20250401 142700 131913213 2400 2400 2400 2400 0
344 20250401 142600 131913213 2400 2400 2400 2400 0
345 20250401 142500 131913213 2400 2400 2400 2400 10
346 20250401 142400 131889213 2400 2400 2400 2400 233
347 20250401 142300 131330013 2405 2405 2405 2405 40
348 20250401 142200 131233813 2400 2400 2400 2400 0
349 20250401 142100 131233813 2400 2400 2400 2400 1
350 20250401 142000 131231413 2400 2400 2400 2400 1
351 20250401 141900 131229013 2400 2400 2400 2400 7
352 20250401 141800 131212213 2400 2400 2400 2400 1
353 20250401 141700 131209813 2400 2400 2400 2400 0
354 20250401 141600 131209813 2400 2400 2400 2400 0
355 20250401 141500 131209813 2400 2400 2400 2400 0
356 20250401 141400 131209813 2400 2400 2400 2400 0
357 20250401 141300 131209813 2400 2400 2400 2400 30
358 20250401 141200 131137813 2405 2400 2405 2400 567
359 20250401 141100 129776428 2400 2400 2400 2400 0
360 20250401 141000 129776428 2400 2400 2400 2400 1
361 20250401 140900 129774028 2400 2400 2400 2400 24
362 20250401 140800 129716428 2400 2400 2400 2400 0
363 20250401 140700 129716428 2400 2400 2400 2400 208
364 20250401 140600 129217228 2395 2395 2395 2395 0
365 20250401 140500 129217228 2395 2395 2395 2395 0
366 20250401 140400 129217228 2395 2395 2395 2395 1000
367 20250401 140300 126822228 2410 2410 2410 2410 0
368 20250401 140200 126822228 2410 2410 2410 2410 0
369 20250401 140100 126822228 2410 2410 2410 2410 0
370 20250401 140000 126822228 2410 2410 2410 2410 10
371 20250401 135900 126798128 2410 2410 2410 2410 0
372 20250401 135800 126798128 2410 2410 2410 2410 0
373 20250401 135700 126798128 2410 2400 2410 2400 123
374 20250401 135600 126502313 2400 2400 2400 2400 0
375 20250401 135500 126502313 2400 2400 2400 2400 48
376 20250401 135400 126387113 2395 2400 2400 2395 73
377 20250401 135300 126212268 2400 2400 2400 2400 5
378 20250401 135200 126200268 2395 2395 2395 2395 0
379 20250401 135100 126200268 2395 2395 2395 2395 371
380 20250401 135000 125311723 2390 2390 2390 2390 0
381 20250401 134900 125311723 2390 2390 2390 2390 0
382 20250401 134800 125311723 2390 2390 2390 2390 15
383 20250401 134700 125275873 2390 2390 2390 2390 0
384 20250401 134600 125275873 2390 2390 2390 2390 0
385 20250401 134500 125275873 2390 2390 2390 2390 0
386 20250401 134400 125275873 2390 2390 2390 2390 0
387 20250401 134300 125275873 2390 2395 2395 2390 412
388 20250401 134200 124290143 2395 2395 2395 2395 0
389 20250401 134100 124290143 2395 2395 2395 2395 0
390 20250401 134000 124290143 2395 2395 2395 2395 0
391 20250401 133900 124290143 2395 2395 2395 2395 75
392 20250401 133800 124110518 2400 2400 2400 2400 75
393 20250401 133700 123930518 2400 2395 2400 2395 122
394 20250401 133600 123638318 2395 2395 2395 2395 0
395 20250401 133500 123638318 2395 2395 2395 2395 14
396 20250401 133400 123604788 2395 2395 2395 2395 0
397 20250401 133300 123604788 2395 2395 2395 2395 0
398 20250401 133200 123604788 2395 2395 2395 2395 0
399 20250401 133100 123604788 2395 2395 2395 2395 0
400 20250401 133000 123604788 2395 2395 2395 2395 0
401 20250401 132900 123604788 2395 2395 2395 2395 0
402 20250401 132800 123604788 2395 2395 2395 2395 0
403 20250401 132700 123604788 2395 2395 2395 2395 0
404 20250401 132600 123604788 2395 2395 2395 2395 0
405 20250401 132500 123604788 2395 2395 2395 2395 0
406 20250401 132400 123604788 2395 2395 2395 2395 0
407 20250401 132300 123604788 2395 2395 2395 2395 0
408 20250401 132200 123604788 2395 2395 2395 2395 0
409 20250401 132100 123604788 2395 2395 2395 2395 0
410 20250401 132000 123604788 2395 2395 2395 2395 521
411 20250401 131900 122356993 2395 2395 2395 2395 0
412 20250401 131800 122356993 2395 2385 2395 2385 7
413 20250401 131700 122340258 2390 2390 2390 2390 0
414 20250401 131600 122340258 2390 2390 2390 2390 0
415 20250401 131500 122340258 2390 2390 2390 2390 32
416 20250401 131400 122263778 2390 2390 2390 2390 0
417 20250401 131300 122263778 2390 2390 2390 2390 132
418 20250401 131200 121948298 2380 2380 2380 2380 0
419 20250401 131100 121948298 2380 2380 2380 2380 0
420 20250401 131000 121948298 2380 2380 2380 2380 0
421 20250401 130900 121948298 2380 2380 2380 2380 0
422 20250401 130800 121948298 2380 2380 2380 2380 1500
423 20250401 130700 118378298 2390 2390 2390 2390 11
424 20250401 130600 118352008 2390 2390 2390 2390 0
425 20250401 130500 118352008 2390 2380 2390 2370 484
426 20250401 130400 117202403 2380 2380 2380 2380 0
427 20250401 130300 117202403 2380 2385 2385 2380 107
428 20250401 130200 116947708 2385 2385 2385 2385 0
429 20250401 130100 116947708 2385 2385 2385 2385 0
430 20250401 130000 116947708 2385 2385 2385 2385 0
431 20250401 125900 116947708 2385 2385 2385 2385 0
432 20250401 125800 116947708 2385 2390 2390 2385 665
433 20250401 125700 115360003 2380 2400 2400 2380 856
434 20250401 125600 113316563 2405 2405 2405 2405 0
435 20250401 125500 113316563 2405 2402 2405 2402 2
436 20250401 125400 113311756 2405 2405 2405 2405 0
437 20250401 125300 113311756 2405 2405 2405 2405 0
438 20250401 125200 113311756 2405 2405 2405 2405 0
439 20250401 125100 113311756 2405 2405 2405 2402 15
440 20250401 125000 113275684 2410 2410 2410 2410 2
441 20250401 124900 113270864 2415 2420 2420 2415 1713
442 20250401 124800 109125979 2425 2420 2425 2420 31
443 20250401 124700 109050952 2425 2410 2425 2410 891
444 20250401 124600 106891517 2410 2395 2410 2395 519
445 20250401 124500 105646157 2400 2395 2400 2395 516
446 20250401 124400 104410107 2390 2400 2400 2390 846
447 20250401 124300 102383817 2400 2400 2400 2400 75
448 20250401 124200 102203817 2405 2405 2405 2405 25
449 20250401 124100 102143692 2405 2405 2405 2405 0
450 20250401 124000 102143692 2405 2405 2405 2405 0
451 20250401 123900 102143692 2405 2405 2405 2405 857
452 20250401 123800 100082607 2410 2390 2410 2380 593
453 20250401 123700 98665022 2395 2395 2395 2395 470
454 20250401 123600 97539372 2395 2390 2395 2390 218
455 20250401 123500 97017677 2400 2400 2400 2400 295
456 20250401 123400 96309677 2400 2375 2400 2375 1156
457 20250401 123300 93542557 2380 2430 2430 2375 8046
458 20250401 123200 74263587 2435 2405 2455 2405 8067
459 20250401 123100 54620777 2405 2405 2405 2395 2419
460 20250401 123000 48804082 2405 2390 2405 2390 1641
461 20250401 122900 44861652 2390 2390 2390 2390 5
462 20250401 122800 44849702 2390 2390 2390 2390 0
463 20250401 122700 44849702 2390 2390 2390 2390 0
464 20250401 122600 44849702 2390 2390 2390 2390 0
465 20250401 122500 44849702 2390 2390 2390 2390 0
466 20250401 122400 44849702 2390 2390 2390 2390 0
467 20250401 122300 44849702 2390 2390 2390 2390 0
468 20250401 122200 44849702 2390 2390 2390 2390 0
469 20250401 122100 44849702 2390 2390 2390 2390 0
470 20250401 122000 44849702 2390 2390 2390 2390 0
471 20250401 121900 44849702 2390 2390 2390 2390 0
472 20250401 121800 44849702 2390 2390 2390 2390 85
473 20250401 121700 44646552 2390 2385 2390 2385 358
474 20250401 121600 43791017 2380 2380 2380 2380 5
475 20250401 121500 43779117 2385 2385 2385 2385 0
476 20250401 121400 43779117 2385 2385 2385 2385 24
477 20250401 121300 43721877 2375 2375 2375 2375 0
478 20250401 121200 43721877 2375 2375 2375 2375 0
479 20250401 121100 43721877 2375 2375 2375 2375 0
480 20250401 121000 43721877 2375 2375 2375 2375 0
481 20250401 120900 43721877 2375 2375 2375 2375 0
482 20250401 120800 43721877 2375 2375 2375 2375 0
483 20250401 120700 43721877 2375 2375 2375 2375 0
484 20250401 120600 43721877 2375 2375 2375 2375 0
485 20250401 120500 43721877 2375 2375 2375 2375 10
486 20250401 120400 43698127 2385 2385 2385 2385 0
487 20250401 120300 43698127 2385 2380 2385 2380 138
488 20250401 120200 43369092 2380 2385 2385 2380 557
489 20250401 120100 42041307 2390 2390 2390 2390 1
490 20250401 120000 42038917 2390 2390 2390 2390 17
491 20250401 115900 41998287 2390 2390 2390 2390 0
492 20250401 115800 41998287 2390 2390 2390 2390 0
493 20250401 115700 41998287 2390 2385 2390 2385 32
494 20250401 115600 41921882 2385 2385 2385 2385 287
495 20250401 115500 41237387 2385 2385 2385 2385 7
496 20250401 115400 41220692 2385 2385 2385 2385 75
497 20250401 115300 41041817 2385 2385 2385 2385 111
498 20250401 115200 40777082 2390 2400 2400 2390 2609
499 20250401 115100 34516752 2400 2400 2400 2400 1
500 20250401 115000 34514352 2402 2402 2402 2402 5
501 20250401 114900 34502342 2400 2400 2400 2400 8
502 20250401 114800 34483142 2400 2400 2400 2400 21
503 20250401 114700 34432742 2405 2400 2405 2400 80
504 20250401 114600 34240652 2400 2400 2400 2400 100
505 20250401 114500 34000652 2405 2405 2405 2405 0
506 20250401 114400 34000652 2405 2400 2405 2400 191
507 20250401 114300 33542117 2400 2400 2405 2400 1932
508 20250401 114200 28897457 2400 2400 2400 2400 0
509 20250401 114100 28897457 2400 2400 2400 2400 0
510 20250401 114000 28897457 2400 2400 2400 2400 86
511 20250401 113900 28691057 2400 2400 2400 2400 166
512 20250401 113800 28292657 2385 2395 2395 2385 4768
513 20250401 113700 16876877 2405 2405 2405 2405 0
514 20250401 113600 16876877 2405 2400 2405 2400 301
515 20250401 113500 16154322 2395 2390 2400 2390 293
516 20250401 113400 15453317 2395 2395 2395 2395 0
517 20250401 113300 15453317 2395 2395 2395 2395 5
518 20250401 113200 15441342 2390 2390 2390 2390 18
519 20250401 113100 15398322 2395 2395 2395 2395 0
520 20250401 113000 15398322 2395 2395 2395 2395 0
521 20250401 112900 15398322 2395 2395 2395 2395 0
522 20250401 112800 15398322 2395 2395 2395 2395 0
523 20250401 112700 15398322 2395 2395 2395 2395 0
524 20250401 112600 15398322 2395 2395 2395 2395 5
525 20250401 112500 15386347 2400 2400 2400 2400 0
526 20250401 112400 15386347 2400 2390 2400 2390 181
527 20250401 112300 14953042 2390 2390 2390 2390 0
528 20250401 112200 14953042 2390 2390 2390 2390 3
529 20250401 112100 14945872 2390 2390 2390 2390 0
530 20250401 112000 14945872 2390 2390 2390 2390 4
531 20250401 111900 14936312 2395 2395 2395 2395 0
532 20250401 111800 14936312 2395 2395 2395 2395 5
533 20250401 111700 14924337 2390 2390 2390 2390 0
534 20250401 111600 14924337 2390 2385 2390 2385 36
535 20250401 111500 14838332 2385 2385 2385 2385 0
536 20250401 111400 14838332 2385 2385 2385 2385 0
537 20250401 111300 14838332 2385 2385 2385 2385 0
538 20250401 111200 14838332 2385 2385 2385 2385 4
539 20250401 111100 14828792 2385 2385 2385 2385 0
540 20250401 111000 14828792 2385 2385 2385 2385 0
541 20250401 110900 14828792 2385 2385 2385 2385 0
542 20250401 110800 14828792 2385 2385 2385 2385 0
543 20250401 110700 14828792 2385 2385 2385 2385 0
544 20250401 110600 14828792 2385 2385 2390 2380 667
545 20250401 110500 13241017 2390 2390 2390 2390 0
546 20250401 110400 13241017 2390 2390 2390 2390 0
547 20250401 110300 13241017 2390 2380 2390 2380 556
548 20250401 110200 11917177 2390 2380 2390 2380 130
549 20250401 110100 11607162 2380 2380 2380 2380 0
550 20250401 110000 11607162 2380 2380 2380 2380 0
551 20250401 105900 11607162 2380 2375 2380 2375 17
552 20250401 105800 11566707 2375 2375 2375 2375 0
553 20250401 105700 11566707 2375 2375 2375 2375 1
554 20250401 105600 11564332 2370 2370 2370 2370 0
555 20250401 105500 11564332 2370 2370 2370 2370 0
556 20250401 105400 11564332 2370 2370 2370 2370 0
557 20250401 105300 11564332 2370 2370 2370 2370 0
558 20250401 105200 11564332 2370 2370 2370 2370 50
559 20250401 105100 11445832 2375 2380 2380 2375 69
560 20250401 105000 11281892 2375 2375 2375 2375 0
561 20250401 104900 11281892 2375 2375 2375 2375 0
562 20250401 104800 11281892 2375 2375 2375 2375 110
563 20250401 104700 11020642 2375 2375 2375 2375 0
564 20250401 104600 11020642 2375 2375 2375 2375 5
565 20250401 104500 11008767 2375 2375 2375 2375 0
566 20250401 104400 11008767 2375 2375 2375 2375 0
567 20250401 104300 11008767 2375 2365 2375 2365 96
568 20250401 104200 10781212 2365 2360 2365 2355 835
569 20250401 104100 8810612 2360 2360 2360 2360 0
570 20250401 104000 8810612 2360 2360 2360 2360 5
571 20250401 103900 8798812 2360 2360 2360 2360 0
572 20250401 103800 8798812 2360 2360 2360 2360 5
573 20250401 103700 8787012 2360 2360 2360 2360 47
574 20250401 103600 8676092 2360 2360 2360 2360 5
575 20250401 103500 8664292 2360 2360 2360 2360 0
576 20250401 103400 8664292 2360 2360 2360 2360 5
577 20250401 103300 8652492 2360 2360 2360 2360 0
578 20250401 103200 8652492 2360 2360 2360 2360 0
579 20250401 103100 8652492 2360 2360 2360 2360 6
580 20250401 103000 8638332 2355 2355 2355 2355 1
581 20250401 102900 8635977 2360 2360 2360 2360 5
582 20250401 102800 8624177 2360 2360 2360 2360 0
583 20250401 102700 8624177 2360 2360 2360 2360 0
584 20250401 102600 8624177 2360 2360 2360 2360 0
585 20250401 102500 8624177 2360 2360 2360 2360 5
586 20250401 102400 8612377 2360 2360 2360 2360 0
587 20250401 102300 8612377 2360 2360 2360 2360 0
588 20250401 102200 8612377 2360 2360 2360 2360 0
589 20250401 102100 8612377 2360 2360 2360 2360 5
590 20250401 102000 8600577 2365 2365 2365 2365 0
591 20250401 101900 8600577 2365 2360 2365 2360 66
592 20250401 101800 8444777 2370 2370 2370 2370 0
593 20250401 101700 8444777 2370 2370 2370 2370 0
594 20250401 101600 8444777 2370 2370 2370 2370 5
595 20250401 101500 8432927 2370 2370 2370 2370 0
596 20250401 101400 8432927 2370 2370 2370 2370 0
597 20250401 101300 8432927 2370 2365 2370 2360 384
598 20250401 101200 7524707 2360 2355 2365 2355 21
599 20250401 101100 7475187 2365 2360 2365 2360 212
600 20250401 101000 6974762 2360 2360 2360 2360 2
601 20250401 100900 6970042 2360 2360 2360 2360 2
602 20250401 100800 6965322 2360 2350 2360 2350 9
603 20250401 100700 6944092 2360 2360 2360 2360 5
604 20250401 100600 6932292 2360 2360 2360 2360 0
605 20250401 100500 6932292 2360 2360 2360 2360 5
606 20250401 100400 6920492 2360 2360 2360 2360 1
607 20250401 100300 6918132 2360 2360 2360 2360 5
608 20250401 100200 6906332 2350 2350 2350 2350 0
609 20250401 100100 6906332 2350 2355 2355 2350 14
610 20250401 100000 6873382 2355 2355 2355 2355 11
611 20250401 095900 6847477 2355 2355 2355 2355 0
612 20250401 095800 6847477 2355 2355 2355 2355 5
613 20250401 095700 6835702 2355 2355 2355 2355 0
614 20250401 095600 6835702 2355 2355 2355 2355 0
615 20250401 095500 6835702 2355 2355 2355 2355 9
616 20250401 095400 6814507 2365 2365 2365 2365 0
617 20250401 095300 6814507 2365 2365 2365 2365 6
618 20250401 095200 6800317 2365 2365 2365 2365 0
619 20250401 095100 6800317 2365 2365 2365 2365 0
620 20250401 095000 6800317 2365 2365 2365 2365 0
621 20250401 094900 6800317 2365 2355 2365 2355 39
622 20250401 094800 6708327 2370 2370 2370 2370 7
623 20250401 094700 6691737 2370 2350 2370 2350 111
624 20250401 094600 6429167 2365 2365 2365 2365 5
625 20250401 094500 6417342 2350 2350 2350 2350 0
626 20250401 094400 6417342 2350 2350 2350 2350 8
627 20250401 094300 6398542 2365 2365 2365 2365 5
628 20250401 094200 6386717 2350 2365 2365 2350 37
629 20250401 094100 6299227 2365 2355 2365 2355 147
630 20250401 094000 5951727 2350 2350 2350 2350 1
631 20250401 093900 5949377 2360 2350 2360 2350 6
632 20250401 093800 5935227 2350 2350 2350 2350 0
633 20250401 093700 5935227 2350 2355 2355 2350 116
634 20250401 093600 5662547 2365 2365 2365 2365 90
635 20250401 093500 5449697 2365 2365 2365 2365 5
636 20250401 093400 5437872 2365 2365 2365 2365 0
637 20250401 093300 5437872 2365 2365 2370 2365 504
638 20250401 093200 4245872 2355 2355 2355 2355 69
639 20250401 093100 4083377 2360 2360 2360 2360 8
640 20250401 093000 4064497 2370 2370 2370 2370 0
641 20250401 092900 4064497 2370 2360 2370 2360 45
642 20250401 092800 3958217 2360 2360 2360 2360 0
643 20250401 092700 3958217 2360 2360 2360 2360 1
644 20250401 092600 3955857 2360 2360 2360 2360 11
645 20250401 092500 3929897 2365 2365 2365 2365 0
646 20250401 092400 3929897 2365 2365 2365 2365 25
647 20250401 092300 3870772 2365 2365 2365 2365 10
648 20250401 092200 3847122 2370 2370 2370 2370 0
649 20250401 092100 3847122 2370 2370 2370 2370 0
650 20250401 092000 3847122 2370 2370 2370 2370 16
651 20250401 091900 3809202 2380 2380 2380 2380 0
652 20250401 091800 3809202 2380 2380 2380 2380 0
653 20250401 091700 3809202 2380 2380 2380 2380 0
654 20250401 091600 3809202 2380 2380 2380 2380 0
655 20250401 091500 3809202 2380 2380 2380 2380 0
656 20250401 091400 3809202 2380 2380 2380 2380 0
657 20250401 091300 3809202 2380 2375 2380 2375 132
658 20250401 091200 3495082 2365 2365 2365 2365 0
659 20250401 091100 3495082 2365 2370 2375 2365 245
660 20250401 091000 2914747 2365 2365 2365 2365 10
661 20250401 090900 2891097 2355 2355 2355 2355 200
662 20250401 090800 2420097 2360 2365 2365 2360 158
663 20250401 090700 2047127 2360 2360 2360 2360 0
664 20250401 090600 2047127 2360 2362 2362 2360 3
665 20250401 090500 2040045 2350 2360 2360 2350 120
666 20250401 090400 1756870 2365 2375 2375 2365 421
667 20250401 090300 761185 2370 2370 2370 2370 0
668 20250401 090200 761185 2370 2355 2370 2350 139
669 20250401 090100 432550 2365 2355 2365 2355 19
670 20250401 090000 387725 2355 2330 2355 2330 166

1
084990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,344602,46092797,813260720,108779000920,0.75
20250327,344602,46092797,828767810,110853176785,0.75
20250326,344602,46092797,828767810,110853176785,0.75
20250325,344769,46092797,806759460,107857144980,0.75
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 344602 46092797 813260720 108779000920 0.75
3 20250327 344602 46092797 828767810 110853176785 0.75
4 20250326 344602 46092797 828767810 110853176785 0.75
5 20250325 344769 46092797 806759460 107857144980 0.75