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

600
006910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,152461090,2580,2580,2580,2580,855
20250401,185700,152461090,2580,2580,2580,2580,0
20250401,185600,152461090,2580,2580,2580,2580,0
20250401,185500,152461090,2580,2580,2580,2580,0
20250401,185400,152461090,2580,2580,2580,2580,0
20250401,185300,152461090,2580,2580,2580,2580,0
20250401,185200,152461090,2580,2580,2580,2580,0
20250401,185100,152461090,2580,2580,2580,2580,0
20250401,185000,152461090,2580,2580,2580,2580,0
20250401,184900,152461090,2580,2580,2580,2580,0
20250401,184800,152461090,2580,2580,2580,2580,0
20250401,184700,152461090,2580,2580,2580,2580,0
20250401,184600,152461090,2580,2580,2580,2580,0
20250401,184500,152461090,2580,2580,2580,2580,0
20250401,184400,152461090,2580,2580,2580,2580,0
20250401,184300,152461090,2580,2580,2580,2580,0
20250401,184200,152461090,2580,2580,2580,2580,0
20250401,184100,152461090,2580,2580,2580,2580,0
20250401,184000,152461090,2580,2580,2580,2580,0
20250401,183900,152461090,2580,2580,2580,2580,0
20250401,183800,152461090,2580,2580,2580,2580,0
20250401,183700,152461090,2580,2580,2580,2580,0
20250401,183600,152461090,2580,2580,2580,2580,0
20250401,183500,152461090,2580,2580,2580,2580,0
20250401,183400,152461090,2580,2580,2580,2580,0
20250401,183300,152461090,2580,2580,2580,2580,0
20250401,183200,152461090,2580,2580,2580,2580,0
20250401,183100,152461090,2580,2580,2580,2580,0
20250401,183000,152461090,2580,2580,2580,2580,0
20250401,182900,152461090,2580,2580,2580,2580,0
20250401,182800,152461090,2580,2580,2580,2580,855
20250401,182700,152461090,2580,2580,2580,2580,0
20250401,182600,152461090,2580,2580,2580,2580,0
20250401,182500,152461090,2580,2580,2580,2580,0
20250401,182400,152461090,2580,2580,2580,2580,0
20250401,182300,152461090,2580,2580,2580,2580,0
20250401,182200,152461090,2580,2580,2580,2580,0
20250401,182100,152461090,2580,2580,2580,2580,0
20250401,182000,152461090,2580,2580,2580,2580,0
20250401,181900,152461090,2580,2580,2580,2580,0
20250401,181800,152461090,2580,2580,2580,2580,0
20250401,181700,152461090,2580,2580,2580,2580,0
20250401,181600,152461090,2580,2580,2580,2580,0
20250401,181500,152461090,2580,2580,2580,2580,0
20250401,181400,152461090,2580,2580,2580,2580,0
20250401,181300,152461090,2580,2580,2580,2580,0
20250401,181200,152461090,2580,2580,2580,2580,0
20250401,181100,152461090,2580,2580,2580,2580,0
20250401,181000,152461090,2580,2580,2580,2580,0
20250401,180900,152461090,2580,2580,2580,2580,0
20250401,180800,152461090,2580,2580,2580,2580,0
20250401,180700,152461090,2580,2580,2580,2580,0
20250401,180600,152461090,2580,2580,2580,2580,0
20250401,180500,152461090,2580,2580,2580,2580,0
20250401,180400,152461090,2580,2580,2580,2580,0
20250401,180300,152461090,2580,2580,2580,2580,0
20250401,180200,152461090,2580,2580,2580,2580,0
20250401,180100,152461090,2580,2580,2580,2580,0
20250401,180000,152461090,2580,2580,2580,2580,0
20250401,175900,152461090,2580,2580,2580,2580,0
20250401,175800,152461090,2580,2580,2580,2580,855
20250401,175700,152461090,2580,2580,2580,2580,0
20250401,175600,152461090,2580,2580,2580,2580,0
20250401,175500,152461090,2580,2580,2580,2580,0
20250401,175400,152461090,2580,2580,2580,2580,0
20250401,175300,152461090,2580,2580,2580,2580,0
20250401,175200,152461090,2580,2580,2580,2580,0
20250401,175100,152461090,2580,2580,2580,2580,0
20250401,175000,152461090,2580,2580,2580,2580,0
20250401,174900,152461090,2580,2580,2580,2580,0
20250401,174800,152461090,2580,2580,2580,2580,0
20250401,174700,152461090,2580,2580,2580,2580,0
20250401,174600,152461090,2580,2580,2580,2580,0
20250401,174500,152461090,2580,2580,2580,2580,0
20250401,174400,152461090,2580,2580,2580,2580,0
20250401,174300,152461090,2580,2580,2580,2580,0
20250401,174200,152461090,2580,2580,2580,2580,0
20250401,174100,152461090,2580,2580,2580,2580,0
20250401,174000,152461090,2580,2580,2580,2580,0
20250401,173900,152461090,2580,2580,2580,2580,0
20250401,173800,152461090,2580,2580,2580,2580,0
20250401,173700,152461090,2580,2580,2580,2580,0
20250401,173600,152461090,2580,2580,2580,2580,0
20250401,173500,152461090,2580,2580,2580,2580,0
20250401,173400,152461090,2580,2580,2580,2580,0
20250401,173300,152461090,2580,2580,2580,2580,0
20250401,173200,152461090,2580,2580,2580,2580,0
20250401,173100,152461090,2580,2580,2580,2580,0
20250401,173000,152461090,2580,2580,2580,2580,0
20250401,172900,152461090,2580,2580,2580,2580,0
20250401,172800,152461090,2580,2580,2580,2580,855
20250401,172700,152461090,2580,2580,2580,2580,0
20250401,172600,152461090,2580,2580,2580,2580,0
20250401,172500,152461090,2580,2580,2580,2580,0
20250401,172400,152461090,2580,2580,2580,2580,0
20250401,172300,152461090,2580,2580,2580,2580,0
20250401,172200,152461090,2580,2580,2580,2580,0
20250401,172100,152461090,2580,2580,2580,2580,0
20250401,172000,152461090,2580,2580,2580,2580,0
20250401,171900,152461090,2580,2580,2580,2580,0
20250401,171800,152461090,2580,2580,2580,2580,0
20250401,171700,152461090,2580,2580,2580,2580,0
20250401,171600,152461090,2580,2580,2580,2580,0
20250401,171500,152461090,2580,2580,2580,2580,0
20250401,171400,152461090,2580,2580,2580,2580,0
20250401,171300,152461090,2580,2580,2580,2580,0
20250401,171200,152461090,2580,2580,2580,2580,0
20250401,171100,152461090,2580,2580,2580,2580,0
20250401,171000,152461090,2580,2580,2580,2580,0
20250401,170900,152461090,2580,2580,2580,2580,0
20250401,170800,152461090,2580,2580,2580,2580,0
20250401,170700,152461090,2580,2580,2580,2580,0
20250401,170600,152461090,2580,2580,2580,2580,0
20250401,170500,152461090,2580,2580,2580,2580,0
20250401,170400,152461090,2580,2580,2580,2580,0
20250401,170300,152461090,2580,2580,2580,2580,0
20250401,170200,152461090,2580,2580,2580,2580,0
20250401,170100,152461090,2580,2580,2580,2580,0
20250401,170000,152461090,2580,2580,2580,2580,0
20250401,165900,152461090,2580,2580,2580,2580,0
20250401,165800,152461090,2580,2580,2580,2580,855
20250401,165700,152461090,2580,2580,2580,2580,0
20250401,165600,152461090,2580,2580,2580,2580,0
20250401,165500,152461090,2580,2580,2580,2580,0
20250401,165400,152461090,2580,2580,2580,2580,0
20250401,165300,152461090,2580,2580,2580,2580,0
20250401,165200,152461090,2580,2580,2580,2580,0
20250401,165100,152461090,2580,2580,2580,2580,0
20250401,165000,152461090,2580,2580,2580,2580,0
20250401,164900,152461090,2580,2580,2580,2580,0
20250401,164800,152461090,2580,2580,2580,2580,0
20250401,164700,152461090,2580,2580,2580,2580,0
20250401,164600,152461090,2580,2580,2580,2580,0
20250401,164500,152461090,2580,2580,2580,2580,0
20250401,164400,152461090,2580,2580,2580,2580,0
20250401,164300,152461090,2580,2580,2580,2580,0
20250401,164200,152461090,2580,2580,2580,2580,0
20250401,164100,152461090,2580,2580,2580,2580,0
20250401,164000,152461090,2580,2580,2580,2580,0
20250401,163900,152461090,2580,2580,2580,2580,0
20250401,163800,152461090,2580,2580,2580,2580,0
20250401,163700,152461090,2580,2580,2580,2580,0
20250401,163600,152461090,2580,2580,2580,2580,0
20250401,163500,152461090,2580,2580,2580,2580,0
20250401,163400,152461090,2580,2580,2580,2580,0
20250401,163300,152461090,2580,2580,2580,2580,0
20250401,163200,152461090,2580,2580,2580,2580,0
20250401,163100,152461090,2580,2580,2580,2580,0
20250401,163000,152461090,2580,2580,2580,2580,0
20250401,162900,152461090,2580,2580,2580,2580,0
20250401,162800,152461090,2580,2580,2580,2580,855
20250401,162700,152461090,2580,2580,2580,2580,0
20250401,162600,152461090,2580,2580,2580,2580,0
20250401,162500,152461090,2580,2580,2580,2580,0
20250401,162400,152461090,2580,2580,2580,2580,0
20250401,162300,152461090,2580,2580,2580,2580,0
20250401,162200,152461090,2580,2580,2580,2580,0
20250401,162100,152461090,2580,2580,2580,2580,0
20250401,162000,152461090,2580,2580,2580,2580,0
20250401,161900,152461090,2580,2580,2580,2580,0
20250401,161800,152461090,2580,2580,2580,2580,0
20250401,161700,152461090,2580,2580,2580,2580,0
20250401,161600,152461090,2580,2580,2580,2580,0
20250401,161500,152461090,2580,2580,2580,2580,0
20250401,161400,152461090,2580,2580,2580,2580,0
20250401,161300,152461090,2580,2580,2580,2580,0
20250401,161200,152461090,2580,2580,2580,2580,0
20250401,161100,152461090,2580,2580,2580,2580,0
20250401,161000,152461090,2580,2580,2580,2580,0
20250401,160900,152461090,2580,2580,2580,2580,0
20250401,160800,152461090,2580,2580,2580,2580,0
20250401,160700,152461090,2580,2580,2580,2580,0
20250401,160600,152461090,2580,2580,2580,2580,0
20250401,160500,152461090,2580,2580,2580,2580,0
20250401,160400,152461090,2580,2580,2580,2580,0
20250401,160300,152461090,2580,2580,2580,2580,0
20250401,160200,152461090,2580,2580,2580,2580,0
20250401,160100,152461090,2580,2580,2580,2580,0
20250401,160000,152461090,2580,2580,2580,2580,0
20250401,155900,152461090,2580,2580,2580,2580,0
20250401,155800,152461090,2580,2580,2580,2580,855
20250401,155700,152461090,2580,2580,2580,2580,0
20250401,155600,152461090,2580,2580,2580,2580,0
20250401,155500,152461090,2580,2580,2580,2580,0
20250401,155400,152461090,2580,2580,2580,2580,0
20250401,155300,152461090,2580,2580,2580,2580,0
20250401,155200,152461090,2580,2580,2580,2580,0
20250401,155100,152461090,2580,2580,2580,2580,0
20250401,155000,152461090,2580,2580,2580,2580,0
20250401,154900,152461090,2580,2580,2580,2580,0
20250401,154800,152461090,2580,2580,2580,2580,0
20250401,154700,152461090,2580,2580,2580,2580,0
20250401,154600,152461090,2580,2580,2580,2580,0
20250401,154500,152461090,2580,2580,2580,2580,0
20250401,154400,152461090,2580,2580,2580,2580,0
20250401,154300,152461090,2580,2580,2580,2580,0
20250401,154200,152461090,2580,2580,2580,2580,0
20250401,154100,152461090,2580,2580,2580,2580,0
20250401,154000,152461090,2580,2580,2580,2580,0
20250401,153900,152461090,2580,2580,2580,2580,0
20250401,153800,152461090,2580,2580,2580,2580,0
20250401,153700,152461090,2580,2580,2580,2580,0
20250401,153600,152461090,2580,2580,2580,2580,0
20250401,153500,152461090,2580,2580,2580,2580,0
20250401,153400,152461090,2580,2580,2580,2580,0
20250401,153300,152461090,2580,2580,2580,2580,0
20250401,153200,152461090,2580,2580,2580,2580,0
20250401,153100,152461090,2580,2580,2580,2580,0
20250401,153000,152461090,2580,2580,2580,2580,855
20250401,152900,150255190,2575,2575,2575,2575,0
20250401,152800,150255190,2575,2575,2575,2575,0
20250401,152700,150255190,2575,2575,2575,2575,0
20250401,152600,150255190,2575,2575,2575,2575,0
20250401,152500,150255190,2575,2575,2575,2575,0
20250401,152400,150255190,2575,2575,2575,2575,0
20250401,152300,150255190,2575,2575,2575,2575,0
20250401,152200,150255190,2575,2575,2575,2575,0
20250401,152100,150255190,2575,2575,2575,2575,0
20250401,152000,150255190,2575,2575,2575,2575,0
20250401,151900,150255190,2575,2575,2575,2575,3
20250401,151800,150247465,2565,2565,2565,2565,665
20250401,151700,148541740,2570,2570,2570,2570,2
20250401,151600,148536600,2570,2570,2570,2570,3
20250401,151500,148528890,2575,2575,2575,2575,0
20250401,151400,148528890,2575,2570,2575,2570,455
20250401,151300,147359535,2570,2570,2570,2570,1
20250401,151200,147356965,2565,2565,2565,2565,385
20250401,151100,146369440,2570,2570,2570,2570,42
20250401,151000,146261500,2570,2570,2570,2570,376
20250401,150900,145295180,2575,2575,2575,2575,0
20250401,150800,145295180,2575,2575,2575,2575,0
20250401,150700,145295180,2575,2575,2575,2575,0
20250401,150600,145295180,2575,2575,2575,2575,4
20250401,150500,145284880,2575,2575,2575,2575,0
20250401,150400,145284880,2575,2575,2575,2575,0
20250401,150300,145284880,2575,2575,2575,2575,20
20250401,150200,145233380,2575,2575,2575,2575,12
20250401,150100,145202480,2575,2575,2575,2575,10
20250401,150000,145176730,2575,2575,2575,2575,0
20250401,145900,145176730,2575,2575,2575,2575,0
20250401,145800,145176730,2575,2575,2575,2575,100
20250401,145700,144919230,2575,2575,2575,2575,22
20250401,145600,144862580,2580,2580,2580,2580,0
20250401,145500,144862580,2580,2580,2580,2580,0
20250401,145400,144862580,2580,2580,2580,2580,0
20250401,145300,144862580,2580,2580,2580,2580,0
20250401,145200,144862580,2580,2580,2580,2580,0
20250401,145100,144862580,2580,2580,2580,2580,0
20250401,145000,144862580,2580,2580,2580,2580,59
20250401,144900,144710360,2570,2570,2570,2570,0
20250401,144800,144710360,2570,2570,2570,2570,700
20250401,144700,142911360,2570,2570,2570,2570,0
20250401,144600,142911360,2570,2570,2570,2570,0
20250401,144500,142911360,2570,2570,2570,2570,0
20250401,144400,142911360,2570,2570,2570,2570,0
20250401,144300,142911360,2570,2570,2570,2570,0
20250401,144200,142911360,2570,2575,2575,2570,270
20250401,144100,142217395,2580,2580,2580,2580,0
20250401,144000,142217395,2580,2580,2580,2580,8
20250401,143900,142196755,2585,2585,2585,2585,0
20250401,143800,142196755,2585,2585,2585,2585,0
20250401,143700,142196755,2585,2585,2585,2585,0
20250401,143600,142196755,2585,2585,2585,2585,0
20250401,143500,142196755,2585,2585,2585,2585,0
20250401,143400,142196755,2585,2585,2585,2585,0
20250401,143300,142196755,2585,2585,2585,2585,0
20250401,143200,142196755,2585,2585,2585,2585,0
20250401,143100,142196755,2585,2585,2585,2585,0
20250401,143000,142196755,2585,2585,2585,2585,0
20250401,142900,142196755,2585,2585,2585,2585,9
20250401,142800,142173490,2580,2580,2580,2580,0
20250401,142700,142173490,2580,2580,2580,2580,419
20250401,142600,141092470,2585,2585,2585,2585,0
20250401,142500,141092470,2585,2585,2585,2585,0
20250401,142400,141092470,2585,2585,2585,2585,492
20250401,142300,139820650,2585,2585,2585,2585,0
20250401,142200,139820650,2585,2585,2585,2585,0
20250401,142100,139820650,2585,2585,2585,2585,0
20250401,142000,139820650,2585,2585,2585,2585,0
20250401,141900,139820650,2585,2585,2585,2585,0
20250401,141800,139820650,2585,2585,2585,2585,0
20250401,141700,139820650,2585,2585,2585,2585,0
20250401,141600,139820650,2585,2585,2585,2585,50
20250401,141500,139691400,2585,2585,2585,2585,1
20250401,141400,139688815,2585,2585,2585,2585,200
20250401,141300,139171815,2585,2585,2585,2585,0
20250401,141200,139171815,2585,2585,2585,2585,1
20250401,141100,139169230,2580,2580,2580,2580,1195
20250401,141000,136086130,2585,2585,2585,2585,100
20250401,140900,135827630,2580,2580,2580,2580,50
20250401,140800,135698630,2585,2585,2585,2585,0
20250401,140700,135698630,2585,2585,2585,2585,0
20250401,140600,135698630,2585,2585,2585,2585,147
20250401,140500,135318635,2580,2580,2580,2580,1839
20250401,140400,130574015,2580,2580,2580,2580,0
20250401,140300,130574015,2580,2580,2580,2580,1
20250401,140200,130571435,2590,2590,2590,2590,10
20250401,140100,130545535,2580,2580,2580,2580,0
20250401,140000,130545535,2580,2580,2580,2580,0
20250401,135900,130545535,2580,2580,2580,2580,1
20250401,135800,130542955,2590,2590,2590,2590,0
20250401,135700,130542955,2590,2590,2590,2590,2
20250401,135600,130537775,2575,2575,2575,2575,21
20250401,135500,130483700,2590,2590,2590,2590,0
20250401,135400,130483700,2590,2590,2590,2590,0
20250401,135300,130483700,2590,2590,2590,2590,1
20250401,135200,130481110,2580,2580,2580,2580,40
20250401,135100,130377910,2580,2580,2580,2580,0
20250401,135000,130377910,2580,2580,2580,2580,58
20250401,134900,130228270,2580,2580,2580,2580,0
20250401,134800,130228270,2580,2580,2580,2580,0
20250401,134700,130228270,2580,2580,2580,2580,0
20250401,134600,130228270,2580,2580,2580,2580,0
20250401,134500,130228270,2580,2580,2580,2580,0
20250401,134400,130228270,2580,2580,2580,2580,0
20250401,134300,130228270,2580,2580,2580,2580,0
20250401,134200,130228270,2580,2580,2580,2580,0
20250401,134100,130228270,2580,2580,2580,2580,0
20250401,134000,130228270,2580,2580,2580,2580,287
20250401,133900,129487810,2580,2580,2580,2580,0
20250401,133800,129487810,2580,2580,2580,2580,0
20250401,133700,129487810,2580,2580,2580,2580,0
20250401,133600,129487810,2580,2580,2580,2580,3
20250401,133500,129480070,2580,2580,2580,2580,0
20250401,133400,129480070,2580,2580,2580,2580,0
20250401,133300,129480070,2580,2580,2580,2580,10
20250401,133200,129454270,2580,2580,2580,2580,39
20250401,133100,129353650,2580,2580,2580,2580,0
20250401,133000,129353650,2580,2580,2580,2580,0
20250401,132900,129353650,2580,2580,2580,2580,0
20250401,132800,129353650,2580,2580,2580,2580,0
20250401,132700,129353650,2580,2580,2580,2580,0
20250401,132600,129353650,2580,2580,2580,2580,0
20250401,132500,129353650,2580,2580,2580,2580,0
20250401,132400,129353650,2580,2580,2580,2580,0
20250401,132300,129353650,2580,2580,2580,2580,0
20250401,132200,129353650,2580,2580,2580,2580,0
20250401,132100,129353650,2580,2580,2580,2580,0
20250401,132000,129353650,2580,2580,2580,2580,3
20250401,131900,129345910,2580,2575,2580,2575,336
20250401,131800,128480505,2580,2580,2580,2580,0
20250401,131700,128480505,2580,2580,2580,2580,0
20250401,131600,128480505,2580,2580,2580,2580,0
20250401,131500,128480505,2580,2580,2580,2580,0
20250401,131400,128480505,2580,2580,2580,2580,0
20250401,131300,128480505,2580,2580,2580,2580,0
20250401,131200,128480505,2580,2580,2580,2580,0
20250401,131100,128480505,2580,2580,2580,2580,0
20250401,131000,128480505,2580,2580,2580,2580,109
20250401,130900,128199285,2580,2580,2580,2580,0
20250401,130800,128199285,2580,2580,2580,2580,0
20250401,130700,128199285,2580,2580,2580,2580,0
20250401,130600,128199285,2580,2580,2580,2580,0
20250401,130500,128199285,2580,2580,2580,2580,0
20250401,130400,128199285,2580,2580,2580,2580,0
20250401,130300,128199285,2580,2580,2580,2580,0
20250401,130200,128199285,2580,2580,2580,2580,0
20250401,130100,128199285,2580,2580,2580,2580,0
20250401,130000,128199285,2580,2580,2580,2580,0
20250401,125900,128199285,2580,2580,2580,2580,0
20250401,125800,128199285,2580,2580,2580,2580,0
20250401,125700,128199285,2580,2580,2580,2580,0
20250401,125600,128199285,2580,2580,2580,2580,0
20250401,125500,128199285,2580,2580,2580,2580,3
20250401,125400,128191545,2580,2580,2580,2580,0
20250401,125300,128191545,2580,2580,2580,2580,75
20250401,125200,127998045,2575,2575,2575,2575,0
20250401,125100,127998045,2575,2575,2575,2575,0
20250401,125000,127998045,2575,2575,2575,2575,0
20250401,124900,127998045,2575,2580,2580,2575,293
20250401,124800,127243165,2580,2580,2580,2580,0
20250401,124700,127243165,2580,2580,2580,2580,0
20250401,124600,127243165,2580,2580,2580,2580,0
20250401,124500,127243165,2580,2580,2580,2580,0
20250401,124400,127243165,2580,2580,2580,2580,38
20250401,124300,127145125,2580,2580,2580,2580,2
20250401,124200,127139965,2580,2580,2580,2580,0
20250401,124100,127139965,2580,2580,2580,2580,0
20250401,124000,127139965,2580,2580,2580,2580,0
20250401,123900,127139965,2580,2580,2580,2580,0
20250401,123800,127139965,2580,2580,2580,2580,0
20250401,123700,127139965,2580,2580,2580,2580,0
20250401,123600,127139965,2580,2580,2580,2580,0
20250401,123500,127139965,2580,2580,2580,2580,0
20250401,123400,127139965,2580,2580,2580,2580,2
20250401,123300,127134805,2590,2590,2590,2590,0
20250401,123200,127134805,2590,2590,2590,2590,0
20250401,123100,127134805,2590,2590,2590,2590,1
20250401,123000,127132215,2580,2590,2590,2580,15
20250401,122900,127093375,2590,2590,2590,2590,57
20250401,122800,126945745,2590,2575,2590,2575,101
20250401,122700,126685655,2575,2575,2575,2575,35
20250401,122600,126595530,2590,2590,2590,2590,5
20250401,122500,126582580,2580,2580,2580,2580,0
20250401,122400,126582580,2580,2580,2580,2580,700
20250401,122300,124776580,2590,2590,2590,2590,0
20250401,122200,124776580,2590,2585,2590,2585,559
20250401,122100,123331270,2590,2590,2590,2590,130
20250401,122000,122994570,2590,2585,2590,2585,111
20250401,121900,122707580,2590,2590,2590,2590,0
20250401,121800,122707580,2590,2585,2595,2585,13
20250401,121700,122673955,2600,2600,2600,2600,0
20250401,121600,122673955,2600,2600,2600,2600,0
20250401,121500,122673955,2600,2600,2600,2600,0
20250401,121400,122673955,2600,2600,2600,2600,0
20250401,121300,122673955,2600,2600,2600,2600,0
20250401,121200,122673955,2600,2600,2600,2600,0
20250401,121100,122673955,2600,2600,2600,2600,0
20250401,121000,122673955,2600,2600,2600,2600,0
20250401,120900,122673955,2600,2600,2600,2600,0
20250401,120800,122673955,2600,2600,2600,2600,1
20250401,120700,122671355,2590,2590,2590,2590,184
20250401,120600,122194795,2600,2590,2600,2590,208
20250401,120500,121656065,2600,2600,2600,2600,0
20250401,120400,121656065,2600,2600,2600,2600,0
20250401,120300,121656065,2600,2600,2600,2600,0
20250401,120200,121656065,2600,2600,2600,2600,26
20250401,120100,121588465,2600,2600,2600,2600,0
20250401,120000,121588465,2600,2600,2600,2600,38
20250401,115900,121489665,2600,2600,2600,2600,0
20250401,115800,121489665,2600,2600,2600,2600,1
20250401,115700,121487065,2585,2585,2585,2585,0
20250401,115600,121487065,2585,2585,2585,2585,0
20250401,115500,121487065,2585,2585,2585,2585,1
20250401,115400,121484480,2610,2610,2610,2610,0
20250401,115300,121484480,2610,2610,2610,2610,2
20250401,115200,121479260,2580,2595,2615,2580,533
20250401,115100,120098700,2620,2590,2620,2590,458
20250401,115000,118902970,2590,2590,2590,2590,200
20250401,114900,118384970,2580,2590,2600,2580,1898
20250401,114800,113460330,2590,2590,2590,2590,0
20250401,114700,113460330,2590,2590,2590,2590,0
20250401,114600,113460330,2590,2590,2590,2590,97
20250401,114500,113209100,2590,2590,2590,2590,3
20250401,114400,113201330,2590,2590,2590,2590,954
20250401,114300,110730470,2585,2585,2585,2585,22
20250401,114200,110673600,2590,2590,2590,2590,0
20250401,114100,110673600,2590,2590,2590,2590,0
20250401,114000,110673600,2590,2590,2590,2590,8
20250401,113900,110652880,2590,2590,2590,2590,0
20250401,113800,110652880,2590,2580,2590,2580,812
20250401,113700,108557800,2590,2580,2590,2580,1026
20250401,113600,105909975,2580,2580,2580,2580,357
20250401,113500,104988915,2585,2585,2585,2585,0
20250401,113400,104988915,2585,2585,2585,2585,0
20250401,113300,104988915,2585,2585,2585,2585,0
20250401,113200,104988915,2585,2585,2585,2585,609
20250401,113100,103414650,2580,2580,2580,2580,60
20250401,113000,103259850,2580,2580,2580,2580,8
20250401,112900,103239210,2585,2580,2585,2580,160
20250401,112800,102826405,2570,2570,2570,2570,199
20250401,112700,102314975,2570,2570,2570,2570,251
20250401,112600,101669905,2585,2580,2585,2580,501
20250401,112500,100377320,2585,2580,2585,2580,31
20250401,112400,100297335,2580,2585,2585,2580,126
20250401,112300,99971785,2585,2580,2585,2580,1620
20250401,112200,95787100,2580,2580,2580,2580,0
20250401,112100,95787100,2580,2580,2580,2580,1
20250401,112000,95784520,2565,2565,2565,2565,0
20250401,111900,95784520,2565,2565,2565,2565,417
20250401,111800,94714915,2580,2570,2580,2570,3525
20250401,111700,85623580,2570,2570,2570,2570,0
20250401,111600,85623580,2570,2570,2570,2570,1
20250401,111500,85621010,2575,2575,2575,2575,0
20250401,111400,85621010,2575,2575,2575,2575,0
20250401,111300,85621010,2575,2575,2575,2575,0
20250401,111200,85621010,2575,2575,2575,2575,193
20250401,111100,85124035,2570,2565,2570,2565,284
20250401,111000,84394495,2565,2565,2565,2565,428
20250401,110900,83296675,2565,2565,2565,2565,3
20250401,110800,83288980,2560,2560,2560,2560,0
20250401,110700,83288980,2560,2565,2565,2560,11
20250401,110600,83260815,2560,2555,2560,2555,2
20250401,110500,83255700,2555,2555,2565,2555,1377
20250401,110400,79732465,2550,2550,2550,2550,0
20250401,110300,79732465,2550,2550,2550,2550,0
20250401,110200,79732465,2550,2550,2550,2550,0
20250401,110100,79732465,2550,2550,2550,2550,92
20250401,110000,79497865,2545,2545,2545,2545,0
20250401,105900,79497865,2545,2545,2545,2545,0
20250401,105800,79497865,2545,2545,2545,2545,1500
20250401,105700,75680365,2545,2545,2545,2545,0
20250401,105600,75680365,2545,2545,2545,2545,0
20250401,105500,75680365,2545,2545,2545,2545,0
20250401,105400,75680365,2545,2545,2545,2545,0
20250401,105300,75680365,2545,2545,2545,2545,0
20250401,105200,75680365,2545,2545,2545,2545,132
20250401,105100,75344425,2550,2550,2550,2550,1841
20250401,105000,70649875,2545,2545,2545,2545,0
20250401,104900,70649875,2545,2545,2545,2545,0
20250401,104800,70649875,2545,2545,2545,2545,0
20250401,104700,70649875,2545,2545,2545,2545,820
20250401,104600,68562975,2540,2540,2540,2540,0
20250401,104500,68562975,2540,2530,2540,2530,492
20250401,104400,67316155,2530,2530,2530,2530,0
20250401,104300,67316155,2530,2535,2535,2530,466
20250401,104200,66134875,2535,2535,2535,2535,0
20250401,104100,66134875,2535,2535,2535,2535,0
20250401,104000,66134875,2535,2535,2535,2535,0
20250401,103900,66134875,2535,2535,2535,2535,0
20250401,103800,66134875,2535,2535,2535,2535,1
20250401,103700,66132340,2535,2535,2535,2535,0
20250401,103600,66132340,2535,2535,2535,2535,0
20250401,103500,66132340,2535,2535,2535,2535,1
20250401,103400,66129805,2535,2535,2535,2535,0
20250401,103300,66129805,2535,2535,2535,2535,0
20250401,103200,66129805,2535,2535,2535,2535,0
20250401,103100,66129805,2535,2535,2535,2535,0
20250401,103000,66129805,2535,2535,2535,2535,0
20250401,102900,66129805,2535,2535,2535,2535,0
20250401,102800,66129805,2535,2535,2535,2535,0
20250401,102700,66129805,2535,2535,2535,2535,366
20250401,102600,65201995,2535,2535,2535,2535,0
20250401,102500,65201995,2535,2535,2535,2535,0
20250401,102400,65201995,2535,2535,2535,2535,634
20250401,102300,63594805,2540,2540,2540,2540,0
20250401,102200,63594805,2540,2540,2540,2540,2
20250401,102100,63589725,2540,2540,2540,2540,1
20250401,102000,63587185,2540,2540,2540,2540,2
20250401,101900,63582105,2540,2540,2540,2540,197
20250401,101800,63081725,2540,2540,2540,2540,59
20250401,101700,62931865,2540,2540,2540,2540,0
20250401,101600,62931865,2540,2540,2540,2540,0
20250401,101500,62931865,2540,2540,2540,2540,0
20250401,101400,62931865,2540,2540,2540,2540,218
20250401,101300,62378145,2540,2540,2540,2540,0
20250401,101200,62378145,2540,2540,2540,2540,258
20250401,101100,61722825,2540,2540,2540,2540,0
20250401,101000,61722825,2540,2540,2540,2540,0
20250401,100900,61722825,2540,2540,2540,2540,0
20250401,100800,61722825,2540,2540,2540,2540,437
20250401,100700,60612845,2525,2525,2525,2525,0
20250401,100600,60612845,2525,2525,2525,2525,0
20250401,100500,60612845,2525,2525,2525,2525,0
20250401,100400,60612845,2525,2525,2525,2525,1140
20250401,100300,57734345,2525,2525,2525,2525,0
20250401,100200,57734345,2525,2525,2525,2525,360
20250401,100100,56825345,2525,2525,2525,2525,200
20250401,100000,56320345,2525,2525,2525,2525,0
20250401,095900,56320345,2525,2525,2525,2525,0
20250401,095800,56320345,2525,2525,2525,2525,350
20250401,095700,55436595,2530,2530,2530,2530,0
20250401,095600,55436595,2530,2530,2530,2530,20
20250401,095500,55385995,2530,2530,2530,2530,30
20250401,095400,55310095,2530,2530,2530,2530,5
20250401,095300,55297445,2530,2530,2530,2530,0
20250401,095200,55297445,2530,2530,2530,2530,100
20250401,095100,55044445,2545,2545,2545,2545,0
20250401,095000,55044445,2545,2545,2545,2545,0
20250401,094900,55044445,2545,2545,2545,2545,2
20250401,094800,55039355,2545,2545,2545,2545,26
20250401,094700,54973185,2545,2545,2545,2545,12
20250401,094600,54942645,2525,2545,2545,2525,550
20250401,094500,53552635,2540,2540,2540,2540,190
20250401,094400,53070035,2540,2540,2540,2540,1
20250401,094300,53067495,2540,2540,2540,2540,900
20250401,094200,50781495,2545,2545,2545,2545,0
20250401,094100,50781495,2545,2545,2545,2545,0
20250401,094000,50781495,2545,2545,2545,2545,40
20250401,093900,50679695,2535,2540,2540,2535,607
20250401,093800,49140910,2535,2530,2535,2530,1380
20250401,093700,45647505,2535,2535,2535,2535,99
20250401,093600,45396540,2535,2535,2535,2535,0
20250401,093500,45396540,2535,2535,2535,2535,14
20250401,093400,45361050,2535,2535,2535,2535,0
20250401,093300,45361050,2535,2530,2535,2530,586
20250401,093200,43878440,2530,2540,2540,2530,1249
20250401,093100,40707550,2545,2545,2545,2545,20
20250401,093000,40656650,2550,2550,2550,2550,19
20250401,092900,40608200,2545,2545,2545,2545,5
20250401,092800,40595475,2545,2545,2545,2545,1000
20250401,092700,38050475,2540,2540,2540,2540,0
20250401,092600,38050475,2540,2540,2540,2535,197
20250401,092500,37550710,2545,2545,2545,2545,0
20250401,092400,37550710,2545,2545,2545,2545,2
20250401,092300,37545620,2540,2545,2545,2540,410
20250401,092200,36504170,2545,2540,2545,2540,101
20250401,092100,36247625,2545,2545,2545,2545,500
20250401,092000,34975125,2545,2545,2545,2545,0
20250401,091900,34975125,2545,2545,2545,2545,0
20250401,091800,34975125,2545,2545,2545,2545,1350
20250401,091700,31539375,2545,2545,2545,2545,0
20250401,091600,31539375,2545,2545,2545,2545,126
20250401,091500,31218705,2535,2535,2535,2535,0
20250401,091400,31218705,2535,2535,2535,2535,0
20250401,091300,31218705,2535,2535,2535,2535,10
20250401,091200,31193355,2555,2555,2555,2555,3
20250401,091100,31185690,2550,2545,2550,2545,710
20250401,091000,29378690,2535,2535,2535,2535,450
20250401,090900,28237940,2550,2545,2550,2545,2138
20250401,090800,22796040,2545,2545,2545,2545,31
20250401,090700,22717145,2545,2545,2545,2545,700
20250401,090600,20935645,2545,2540,2545,2540,753
20250401,090500,19022270,2540,2540,2540,2540,0
20250401,090400,19022270,2540,2530,2540,2530,1314
20250401,090300,15690885,2520,2530,2530,2520,64
20250401,090200,15529205,2540,2540,2540,2540,50
20250401,090100,15402205,2550,2550,2550,2550,0
20250401,090000,15402205,2550,2510,2550,2510,6122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 152461090 2580 2580 2580 2580 855
3 20250401 185700 152461090 2580 2580 2580 2580 0
4 20250401 185600 152461090 2580 2580 2580 2580 0
5 20250401 185500 152461090 2580 2580 2580 2580 0
6 20250401 185400 152461090 2580 2580 2580 2580 0
7 20250401 185300 152461090 2580 2580 2580 2580 0
8 20250401 185200 152461090 2580 2580 2580 2580 0
9 20250401 185100 152461090 2580 2580 2580 2580 0
10 20250401 185000 152461090 2580 2580 2580 2580 0
11 20250401 184900 152461090 2580 2580 2580 2580 0
12 20250401 184800 152461090 2580 2580 2580 2580 0
13 20250401 184700 152461090 2580 2580 2580 2580 0
14 20250401 184600 152461090 2580 2580 2580 2580 0
15 20250401 184500 152461090 2580 2580 2580 2580 0
16 20250401 184400 152461090 2580 2580 2580 2580 0
17 20250401 184300 152461090 2580 2580 2580 2580 0
18 20250401 184200 152461090 2580 2580 2580 2580 0
19 20250401 184100 152461090 2580 2580 2580 2580 0
20 20250401 184000 152461090 2580 2580 2580 2580 0
21 20250401 183900 152461090 2580 2580 2580 2580 0
22 20250401 183800 152461090 2580 2580 2580 2580 0
23 20250401 183700 152461090 2580 2580 2580 2580 0
24 20250401 183600 152461090 2580 2580 2580 2580 0
25 20250401 183500 152461090 2580 2580 2580 2580 0
26 20250401 183400 152461090 2580 2580 2580 2580 0
27 20250401 183300 152461090 2580 2580 2580 2580 0
28 20250401 183200 152461090 2580 2580 2580 2580 0
29 20250401 183100 152461090 2580 2580 2580 2580 0
30 20250401 183000 152461090 2580 2580 2580 2580 0
31 20250401 182900 152461090 2580 2580 2580 2580 0
32 20250401 182800 152461090 2580 2580 2580 2580 855
33 20250401 182700 152461090 2580 2580 2580 2580 0
34 20250401 182600 152461090 2580 2580 2580 2580 0
35 20250401 182500 152461090 2580 2580 2580 2580 0
36 20250401 182400 152461090 2580 2580 2580 2580 0
37 20250401 182300 152461090 2580 2580 2580 2580 0
38 20250401 182200 152461090 2580 2580 2580 2580 0
39 20250401 182100 152461090 2580 2580 2580 2580 0
40 20250401 182000 152461090 2580 2580 2580 2580 0
41 20250401 181900 152461090 2580 2580 2580 2580 0
42 20250401 181800 152461090 2580 2580 2580 2580 0
43 20250401 181700 152461090 2580 2580 2580 2580 0
44 20250401 181600 152461090 2580 2580 2580 2580 0
45 20250401 181500 152461090 2580 2580 2580 2580 0
46 20250401 181400 152461090 2580 2580 2580 2580 0
47 20250401 181300 152461090 2580 2580 2580 2580 0
48 20250401 181200 152461090 2580 2580 2580 2580 0
49 20250401 181100 152461090 2580 2580 2580 2580 0
50 20250401 181000 152461090 2580 2580 2580 2580 0
51 20250401 180900 152461090 2580 2580 2580 2580 0
52 20250401 180800 152461090 2580 2580 2580 2580 0
53 20250401 180700 152461090 2580 2580 2580 2580 0
54 20250401 180600 152461090 2580 2580 2580 2580 0
55 20250401 180500 152461090 2580 2580 2580 2580 0
56 20250401 180400 152461090 2580 2580 2580 2580 0
57 20250401 180300 152461090 2580 2580 2580 2580 0
58 20250401 180200 152461090 2580 2580 2580 2580 0
59 20250401 180100 152461090 2580 2580 2580 2580 0
60 20250401 180000 152461090 2580 2580 2580 2580 0
61 20250401 175900 152461090 2580 2580 2580 2580 0
62 20250401 175800 152461090 2580 2580 2580 2580 855
63 20250401 175700 152461090 2580 2580 2580 2580 0
64 20250401 175600 152461090 2580 2580 2580 2580 0
65 20250401 175500 152461090 2580 2580 2580 2580 0
66 20250401 175400 152461090 2580 2580 2580 2580 0
67 20250401 175300 152461090 2580 2580 2580 2580 0
68 20250401 175200 152461090 2580 2580 2580 2580 0
69 20250401 175100 152461090 2580 2580 2580 2580 0
70 20250401 175000 152461090 2580 2580 2580 2580 0
71 20250401 174900 152461090 2580 2580 2580 2580 0
72 20250401 174800 152461090 2580 2580 2580 2580 0
73 20250401 174700 152461090 2580 2580 2580 2580 0
74 20250401 174600 152461090 2580 2580 2580 2580 0
75 20250401 174500 152461090 2580 2580 2580 2580 0
76 20250401 174400 152461090 2580 2580 2580 2580 0
77 20250401 174300 152461090 2580 2580 2580 2580 0
78 20250401 174200 152461090 2580 2580 2580 2580 0
79 20250401 174100 152461090 2580 2580 2580 2580 0
80 20250401 174000 152461090 2580 2580 2580 2580 0
81 20250401 173900 152461090 2580 2580 2580 2580 0
82 20250401 173800 152461090 2580 2580 2580 2580 0
83 20250401 173700 152461090 2580 2580 2580 2580 0
84 20250401 173600 152461090 2580 2580 2580 2580 0
85 20250401 173500 152461090 2580 2580 2580 2580 0
86 20250401 173400 152461090 2580 2580 2580 2580 0
87 20250401 173300 152461090 2580 2580 2580 2580 0
88 20250401 173200 152461090 2580 2580 2580 2580 0
89 20250401 173100 152461090 2580 2580 2580 2580 0
90 20250401 173000 152461090 2580 2580 2580 2580 0
91 20250401 172900 152461090 2580 2580 2580 2580 0
92 20250401 172800 152461090 2580 2580 2580 2580 855
93 20250401 172700 152461090 2580 2580 2580 2580 0
94 20250401 172600 152461090 2580 2580 2580 2580 0
95 20250401 172500 152461090 2580 2580 2580 2580 0
96 20250401 172400 152461090 2580 2580 2580 2580 0
97 20250401 172300 152461090 2580 2580 2580 2580 0
98 20250401 172200 152461090 2580 2580 2580 2580 0
99 20250401 172100 152461090 2580 2580 2580 2580 0
100 20250401 172000 152461090 2580 2580 2580 2580 0
101 20250401 171900 152461090 2580 2580 2580 2580 0
102 20250401 171800 152461090 2580 2580 2580 2580 0
103 20250401 171700 152461090 2580 2580 2580 2580 0
104 20250401 171600 152461090 2580 2580 2580 2580 0
105 20250401 171500 152461090 2580 2580 2580 2580 0
106 20250401 171400 152461090 2580 2580 2580 2580 0
107 20250401 171300 152461090 2580 2580 2580 2580 0
108 20250401 171200 152461090 2580 2580 2580 2580 0
109 20250401 171100 152461090 2580 2580 2580 2580 0
110 20250401 171000 152461090 2580 2580 2580 2580 0
111 20250401 170900 152461090 2580 2580 2580 2580 0
112 20250401 170800 152461090 2580 2580 2580 2580 0
113 20250401 170700 152461090 2580 2580 2580 2580 0
114 20250401 170600 152461090 2580 2580 2580 2580 0
115 20250401 170500 152461090 2580 2580 2580 2580 0
116 20250401 170400 152461090 2580 2580 2580 2580 0
117 20250401 170300 152461090 2580 2580 2580 2580 0
118 20250401 170200 152461090 2580 2580 2580 2580 0
119 20250401 170100 152461090 2580 2580 2580 2580 0
120 20250401 170000 152461090 2580 2580 2580 2580 0
121 20250401 165900 152461090 2580 2580 2580 2580 0
122 20250401 165800 152461090 2580 2580 2580 2580 855
123 20250401 165700 152461090 2580 2580 2580 2580 0
124 20250401 165600 152461090 2580 2580 2580 2580 0
125 20250401 165500 152461090 2580 2580 2580 2580 0
126 20250401 165400 152461090 2580 2580 2580 2580 0
127 20250401 165300 152461090 2580 2580 2580 2580 0
128 20250401 165200 152461090 2580 2580 2580 2580 0
129 20250401 165100 152461090 2580 2580 2580 2580 0
130 20250401 165000 152461090 2580 2580 2580 2580 0
131 20250401 164900 152461090 2580 2580 2580 2580 0
132 20250401 164800 152461090 2580 2580 2580 2580 0
133 20250401 164700 152461090 2580 2580 2580 2580 0
134 20250401 164600 152461090 2580 2580 2580 2580 0
135 20250401 164500 152461090 2580 2580 2580 2580 0
136 20250401 164400 152461090 2580 2580 2580 2580 0
137 20250401 164300 152461090 2580 2580 2580 2580 0
138 20250401 164200 152461090 2580 2580 2580 2580 0
139 20250401 164100 152461090 2580 2580 2580 2580 0
140 20250401 164000 152461090 2580 2580 2580 2580 0
141 20250401 163900 152461090 2580 2580 2580 2580 0
142 20250401 163800 152461090 2580 2580 2580 2580 0
143 20250401 163700 152461090 2580 2580 2580 2580 0
144 20250401 163600 152461090 2580 2580 2580 2580 0
145 20250401 163500 152461090 2580 2580 2580 2580 0
146 20250401 163400 152461090 2580 2580 2580 2580 0
147 20250401 163300 152461090 2580 2580 2580 2580 0
148 20250401 163200 152461090 2580 2580 2580 2580 0
149 20250401 163100 152461090 2580 2580 2580 2580 0
150 20250401 163000 152461090 2580 2580 2580 2580 0
151 20250401 162900 152461090 2580 2580 2580 2580 0
152 20250401 162800 152461090 2580 2580 2580 2580 855
153 20250401 162700 152461090 2580 2580 2580 2580 0
154 20250401 162600 152461090 2580 2580 2580 2580 0
155 20250401 162500 152461090 2580 2580 2580 2580 0
156 20250401 162400 152461090 2580 2580 2580 2580 0
157 20250401 162300 152461090 2580 2580 2580 2580 0
158 20250401 162200 152461090 2580 2580 2580 2580 0
159 20250401 162100 152461090 2580 2580 2580 2580 0
160 20250401 162000 152461090 2580 2580 2580 2580 0
161 20250401 161900 152461090 2580 2580 2580 2580 0
162 20250401 161800 152461090 2580 2580 2580 2580 0
163 20250401 161700 152461090 2580 2580 2580 2580 0
164 20250401 161600 152461090 2580 2580 2580 2580 0
165 20250401 161500 152461090 2580 2580 2580 2580 0
166 20250401 161400 152461090 2580 2580 2580 2580 0
167 20250401 161300 152461090 2580 2580 2580 2580 0
168 20250401 161200 152461090 2580 2580 2580 2580 0
169 20250401 161100 152461090 2580 2580 2580 2580 0
170 20250401 161000 152461090 2580 2580 2580 2580 0
171 20250401 160900 152461090 2580 2580 2580 2580 0
172 20250401 160800 152461090 2580 2580 2580 2580 0
173 20250401 160700 152461090 2580 2580 2580 2580 0
174 20250401 160600 152461090 2580 2580 2580 2580 0
175 20250401 160500 152461090 2580 2580 2580 2580 0
176 20250401 160400 152461090 2580 2580 2580 2580 0
177 20250401 160300 152461090 2580 2580 2580 2580 0
178 20250401 160200 152461090 2580 2580 2580 2580 0
179 20250401 160100 152461090 2580 2580 2580 2580 0
180 20250401 160000 152461090 2580 2580 2580 2580 0
181 20250401 155900 152461090 2580 2580 2580 2580 0
182 20250401 155800 152461090 2580 2580 2580 2580 855
183 20250401 155700 152461090 2580 2580 2580 2580 0
184 20250401 155600 152461090 2580 2580 2580 2580 0
185 20250401 155500 152461090 2580 2580 2580 2580 0
186 20250401 155400 152461090 2580 2580 2580 2580 0
187 20250401 155300 152461090 2580 2580 2580 2580 0
188 20250401 155200 152461090 2580 2580 2580 2580 0
189 20250401 155100 152461090 2580 2580 2580 2580 0
190 20250401 155000 152461090 2580 2580 2580 2580 0
191 20250401 154900 152461090 2580 2580 2580 2580 0
192 20250401 154800 152461090 2580 2580 2580 2580 0
193 20250401 154700 152461090 2580 2580 2580 2580 0
194 20250401 154600 152461090 2580 2580 2580 2580 0
195 20250401 154500 152461090 2580 2580 2580 2580 0
196 20250401 154400 152461090 2580 2580 2580 2580 0
197 20250401 154300 152461090 2580 2580 2580 2580 0
198 20250401 154200 152461090 2580 2580 2580 2580 0
199 20250401 154100 152461090 2580 2580 2580 2580 0
200 20250401 154000 152461090 2580 2580 2580 2580 0
201 20250401 153900 152461090 2580 2580 2580 2580 0
202 20250401 153800 152461090 2580 2580 2580 2580 0
203 20250401 153700 152461090 2580 2580 2580 2580 0
204 20250401 153600 152461090 2580 2580 2580 2580 0
205 20250401 153500 152461090 2580 2580 2580 2580 0
206 20250401 153400 152461090 2580 2580 2580 2580 0
207 20250401 153300 152461090 2580 2580 2580 2580 0
208 20250401 153200 152461090 2580 2580 2580 2580 0
209 20250401 153100 152461090 2580 2580 2580 2580 0
210 20250401 153000 152461090 2580 2580 2580 2580 855
211 20250401 152900 150255190 2575 2575 2575 2575 0
212 20250401 152800 150255190 2575 2575 2575 2575 0
213 20250401 152700 150255190 2575 2575 2575 2575 0
214 20250401 152600 150255190 2575 2575 2575 2575 0
215 20250401 152500 150255190 2575 2575 2575 2575 0
216 20250401 152400 150255190 2575 2575 2575 2575 0
217 20250401 152300 150255190 2575 2575 2575 2575 0
218 20250401 152200 150255190 2575 2575 2575 2575 0
219 20250401 152100 150255190 2575 2575 2575 2575 0
220 20250401 152000 150255190 2575 2575 2575 2575 0
221 20250401 151900 150255190 2575 2575 2575 2575 3
222 20250401 151800 150247465 2565 2565 2565 2565 665
223 20250401 151700 148541740 2570 2570 2570 2570 2
224 20250401 151600 148536600 2570 2570 2570 2570 3
225 20250401 151500 148528890 2575 2575 2575 2575 0
226 20250401 151400 148528890 2575 2570 2575 2570 455
227 20250401 151300 147359535 2570 2570 2570 2570 1
228 20250401 151200 147356965 2565 2565 2565 2565 385
229 20250401 151100 146369440 2570 2570 2570 2570 42
230 20250401 151000 146261500 2570 2570 2570 2570 376
231 20250401 150900 145295180 2575 2575 2575 2575 0
232 20250401 150800 145295180 2575 2575 2575 2575 0
233 20250401 150700 145295180 2575 2575 2575 2575 0
234 20250401 150600 145295180 2575 2575 2575 2575 4
235 20250401 150500 145284880 2575 2575 2575 2575 0
236 20250401 150400 145284880 2575 2575 2575 2575 0
237 20250401 150300 145284880 2575 2575 2575 2575 20
238 20250401 150200 145233380 2575 2575 2575 2575 12
239 20250401 150100 145202480 2575 2575 2575 2575 10
240 20250401 150000 145176730 2575 2575 2575 2575 0
241 20250401 145900 145176730 2575 2575 2575 2575 0
242 20250401 145800 145176730 2575 2575 2575 2575 100
243 20250401 145700 144919230 2575 2575 2575 2575 22
244 20250401 145600 144862580 2580 2580 2580 2580 0
245 20250401 145500 144862580 2580 2580 2580 2580 0
246 20250401 145400 144862580 2580 2580 2580 2580 0
247 20250401 145300 144862580 2580 2580 2580 2580 0
248 20250401 145200 144862580 2580 2580 2580 2580 0
249 20250401 145100 144862580 2580 2580 2580 2580 0
250 20250401 145000 144862580 2580 2580 2580 2580 59
251 20250401 144900 144710360 2570 2570 2570 2570 0
252 20250401 144800 144710360 2570 2570 2570 2570 700
253 20250401 144700 142911360 2570 2570 2570 2570 0
254 20250401 144600 142911360 2570 2570 2570 2570 0
255 20250401 144500 142911360 2570 2570 2570 2570 0
256 20250401 144400 142911360 2570 2570 2570 2570 0
257 20250401 144300 142911360 2570 2570 2570 2570 0
258 20250401 144200 142911360 2570 2575 2575 2570 270
259 20250401 144100 142217395 2580 2580 2580 2580 0
260 20250401 144000 142217395 2580 2580 2580 2580 8
261 20250401 143900 142196755 2585 2585 2585 2585 0
262 20250401 143800 142196755 2585 2585 2585 2585 0
263 20250401 143700 142196755 2585 2585 2585 2585 0
264 20250401 143600 142196755 2585 2585 2585 2585 0
265 20250401 143500 142196755 2585 2585 2585 2585 0
266 20250401 143400 142196755 2585 2585 2585 2585 0
267 20250401 143300 142196755 2585 2585 2585 2585 0
268 20250401 143200 142196755 2585 2585 2585 2585 0
269 20250401 143100 142196755 2585 2585 2585 2585 0
270 20250401 143000 142196755 2585 2585 2585 2585 0
271 20250401 142900 142196755 2585 2585 2585 2585 9
272 20250401 142800 142173490 2580 2580 2580 2580 0
273 20250401 142700 142173490 2580 2580 2580 2580 419
274 20250401 142600 141092470 2585 2585 2585 2585 0
275 20250401 142500 141092470 2585 2585 2585 2585 0
276 20250401 142400 141092470 2585 2585 2585 2585 492
277 20250401 142300 139820650 2585 2585 2585 2585 0
278 20250401 142200 139820650 2585 2585 2585 2585 0
279 20250401 142100 139820650 2585 2585 2585 2585 0
280 20250401 142000 139820650 2585 2585 2585 2585 0
281 20250401 141900 139820650 2585 2585 2585 2585 0
282 20250401 141800 139820650 2585 2585 2585 2585 0
283 20250401 141700 139820650 2585 2585 2585 2585 0
284 20250401 141600 139820650 2585 2585 2585 2585 50
285 20250401 141500 139691400 2585 2585 2585 2585 1
286 20250401 141400 139688815 2585 2585 2585 2585 200
287 20250401 141300 139171815 2585 2585 2585 2585 0
288 20250401 141200 139171815 2585 2585 2585 2585 1
289 20250401 141100 139169230 2580 2580 2580 2580 1195
290 20250401 141000 136086130 2585 2585 2585 2585 100
291 20250401 140900 135827630 2580 2580 2580 2580 50
292 20250401 140800 135698630 2585 2585 2585 2585 0
293 20250401 140700 135698630 2585 2585 2585 2585 0
294 20250401 140600 135698630 2585 2585 2585 2585 147
295 20250401 140500 135318635 2580 2580 2580 2580 1839
296 20250401 140400 130574015 2580 2580 2580 2580 0
297 20250401 140300 130574015 2580 2580 2580 2580 1
298 20250401 140200 130571435 2590 2590 2590 2590 10
299 20250401 140100 130545535 2580 2580 2580 2580 0
300 20250401 140000 130545535 2580 2580 2580 2580 0
301 20250401 135900 130545535 2580 2580 2580 2580 1
302 20250401 135800 130542955 2590 2590 2590 2590 0
303 20250401 135700 130542955 2590 2590 2590 2590 2
304 20250401 135600 130537775 2575 2575 2575 2575 21
305 20250401 135500 130483700 2590 2590 2590 2590 0
306 20250401 135400 130483700 2590 2590 2590 2590 0
307 20250401 135300 130483700 2590 2590 2590 2590 1
308 20250401 135200 130481110 2580 2580 2580 2580 40
309 20250401 135100 130377910 2580 2580 2580 2580 0
310 20250401 135000 130377910 2580 2580 2580 2580 58
311 20250401 134900 130228270 2580 2580 2580 2580 0
312 20250401 134800 130228270 2580 2580 2580 2580 0
313 20250401 134700 130228270 2580 2580 2580 2580 0
314 20250401 134600 130228270 2580 2580 2580 2580 0
315 20250401 134500 130228270 2580 2580 2580 2580 0
316 20250401 134400 130228270 2580 2580 2580 2580 0
317 20250401 134300 130228270 2580 2580 2580 2580 0
318 20250401 134200 130228270 2580 2580 2580 2580 0
319 20250401 134100 130228270 2580 2580 2580 2580 0
320 20250401 134000 130228270 2580 2580 2580 2580 287
321 20250401 133900 129487810 2580 2580 2580 2580 0
322 20250401 133800 129487810 2580 2580 2580 2580 0
323 20250401 133700 129487810 2580 2580 2580 2580 0
324 20250401 133600 129487810 2580 2580 2580 2580 3
325 20250401 133500 129480070 2580 2580 2580 2580 0
326 20250401 133400 129480070 2580 2580 2580 2580 0
327 20250401 133300 129480070 2580 2580 2580 2580 10
328 20250401 133200 129454270 2580 2580 2580 2580 39
329 20250401 133100 129353650 2580 2580 2580 2580 0
330 20250401 133000 129353650 2580 2580 2580 2580 0
331 20250401 132900 129353650 2580 2580 2580 2580 0
332 20250401 132800 129353650 2580 2580 2580 2580 0
333 20250401 132700 129353650 2580 2580 2580 2580 0
334 20250401 132600 129353650 2580 2580 2580 2580 0
335 20250401 132500 129353650 2580 2580 2580 2580 0
336 20250401 132400 129353650 2580 2580 2580 2580 0
337 20250401 132300 129353650 2580 2580 2580 2580 0
338 20250401 132200 129353650 2580 2580 2580 2580 0
339 20250401 132100 129353650 2580 2580 2580 2580 0
340 20250401 132000 129353650 2580 2580 2580 2580 3
341 20250401 131900 129345910 2580 2575 2580 2575 336
342 20250401 131800 128480505 2580 2580 2580 2580 0
343 20250401 131700 128480505 2580 2580 2580 2580 0
344 20250401 131600 128480505 2580 2580 2580 2580 0
345 20250401 131500 128480505 2580 2580 2580 2580 0
346 20250401 131400 128480505 2580 2580 2580 2580 0
347 20250401 131300 128480505 2580 2580 2580 2580 0
348 20250401 131200 128480505 2580 2580 2580 2580 0
349 20250401 131100 128480505 2580 2580 2580 2580 0
350 20250401 131000 128480505 2580 2580 2580 2580 109
351 20250401 130900 128199285 2580 2580 2580 2580 0
352 20250401 130800 128199285 2580 2580 2580 2580 0
353 20250401 130700 128199285 2580 2580 2580 2580 0
354 20250401 130600 128199285 2580 2580 2580 2580 0
355 20250401 130500 128199285 2580 2580 2580 2580 0
356 20250401 130400 128199285 2580 2580 2580 2580 0
357 20250401 130300 128199285 2580 2580 2580 2580 0
358 20250401 130200 128199285 2580 2580 2580 2580 0
359 20250401 130100 128199285 2580 2580 2580 2580 0
360 20250401 130000 128199285 2580 2580 2580 2580 0
361 20250401 125900 128199285 2580 2580 2580 2580 0
362 20250401 125800 128199285 2580 2580 2580 2580 0
363 20250401 125700 128199285 2580 2580 2580 2580 0
364 20250401 125600 128199285 2580 2580 2580 2580 0
365 20250401 125500 128199285 2580 2580 2580 2580 3
366 20250401 125400 128191545 2580 2580 2580 2580 0
367 20250401 125300 128191545 2580 2580 2580 2580 75
368 20250401 125200 127998045 2575 2575 2575 2575 0
369 20250401 125100 127998045 2575 2575 2575 2575 0
370 20250401 125000 127998045 2575 2575 2575 2575 0
371 20250401 124900 127998045 2575 2580 2580 2575 293
372 20250401 124800 127243165 2580 2580 2580 2580 0
373 20250401 124700 127243165 2580 2580 2580 2580 0
374 20250401 124600 127243165 2580 2580 2580 2580 0
375 20250401 124500 127243165 2580 2580 2580 2580 0
376 20250401 124400 127243165 2580 2580 2580 2580 38
377 20250401 124300 127145125 2580 2580 2580 2580 2
378 20250401 124200 127139965 2580 2580 2580 2580 0
379 20250401 124100 127139965 2580 2580 2580 2580 0
380 20250401 124000 127139965 2580 2580 2580 2580 0
381 20250401 123900 127139965 2580 2580 2580 2580 0
382 20250401 123800 127139965 2580 2580 2580 2580 0
383 20250401 123700 127139965 2580 2580 2580 2580 0
384 20250401 123600 127139965 2580 2580 2580 2580 0
385 20250401 123500 127139965 2580 2580 2580 2580 0
386 20250401 123400 127139965 2580 2580 2580 2580 2
387 20250401 123300 127134805 2590 2590 2590 2590 0
388 20250401 123200 127134805 2590 2590 2590 2590 0
389 20250401 123100 127134805 2590 2590 2590 2590 1
390 20250401 123000 127132215 2580 2590 2590 2580 15
391 20250401 122900 127093375 2590 2590 2590 2590 57
392 20250401 122800 126945745 2590 2575 2590 2575 101
393 20250401 122700 126685655 2575 2575 2575 2575 35
394 20250401 122600 126595530 2590 2590 2590 2590 5
395 20250401 122500 126582580 2580 2580 2580 2580 0
396 20250401 122400 126582580 2580 2580 2580 2580 700
397 20250401 122300 124776580 2590 2590 2590 2590 0
398 20250401 122200 124776580 2590 2585 2590 2585 559
399 20250401 122100 123331270 2590 2590 2590 2590 130
400 20250401 122000 122994570 2590 2585 2590 2585 111
401 20250401 121900 122707580 2590 2590 2590 2590 0
402 20250401 121800 122707580 2590 2585 2595 2585 13
403 20250401 121700 122673955 2600 2600 2600 2600 0
404 20250401 121600 122673955 2600 2600 2600 2600 0
405 20250401 121500 122673955 2600 2600 2600 2600 0
406 20250401 121400 122673955 2600 2600 2600 2600 0
407 20250401 121300 122673955 2600 2600 2600 2600 0
408 20250401 121200 122673955 2600 2600 2600 2600 0
409 20250401 121100 122673955 2600 2600 2600 2600 0
410 20250401 121000 122673955 2600 2600 2600 2600 0
411 20250401 120900 122673955 2600 2600 2600 2600 0
412 20250401 120800 122673955 2600 2600 2600 2600 1
413 20250401 120700 122671355 2590 2590 2590 2590 184
414 20250401 120600 122194795 2600 2590 2600 2590 208
415 20250401 120500 121656065 2600 2600 2600 2600 0
416 20250401 120400 121656065 2600 2600 2600 2600 0
417 20250401 120300 121656065 2600 2600 2600 2600 0
418 20250401 120200 121656065 2600 2600 2600 2600 26
419 20250401 120100 121588465 2600 2600 2600 2600 0
420 20250401 120000 121588465 2600 2600 2600 2600 38
421 20250401 115900 121489665 2600 2600 2600 2600 0
422 20250401 115800 121489665 2600 2600 2600 2600 1
423 20250401 115700 121487065 2585 2585 2585 2585 0
424 20250401 115600 121487065 2585 2585 2585 2585 0
425 20250401 115500 121487065 2585 2585 2585 2585 1
426 20250401 115400 121484480 2610 2610 2610 2610 0
427 20250401 115300 121484480 2610 2610 2610 2610 2
428 20250401 115200 121479260 2580 2595 2615 2580 533
429 20250401 115100 120098700 2620 2590 2620 2590 458
430 20250401 115000 118902970 2590 2590 2590 2590 200
431 20250401 114900 118384970 2580 2590 2600 2580 1898
432 20250401 114800 113460330 2590 2590 2590 2590 0
433 20250401 114700 113460330 2590 2590 2590 2590 0
434 20250401 114600 113460330 2590 2590 2590 2590 97
435 20250401 114500 113209100 2590 2590 2590 2590 3
436 20250401 114400 113201330 2590 2590 2590 2590 954
437 20250401 114300 110730470 2585 2585 2585 2585 22
438 20250401 114200 110673600 2590 2590 2590 2590 0
439 20250401 114100 110673600 2590 2590 2590 2590 0
440 20250401 114000 110673600 2590 2590 2590 2590 8
441 20250401 113900 110652880 2590 2590 2590 2590 0
442 20250401 113800 110652880 2590 2580 2590 2580 812
443 20250401 113700 108557800 2590 2580 2590 2580 1026
444 20250401 113600 105909975 2580 2580 2580 2580 357
445 20250401 113500 104988915 2585 2585 2585 2585 0
446 20250401 113400 104988915 2585 2585 2585 2585 0
447 20250401 113300 104988915 2585 2585 2585 2585 0
448 20250401 113200 104988915 2585 2585 2585 2585 609
449 20250401 113100 103414650 2580 2580 2580 2580 60
450 20250401 113000 103259850 2580 2580 2580 2580 8
451 20250401 112900 103239210 2585 2580 2585 2580 160
452 20250401 112800 102826405 2570 2570 2570 2570 199
453 20250401 112700 102314975 2570 2570 2570 2570 251
454 20250401 112600 101669905 2585 2580 2585 2580 501
455 20250401 112500 100377320 2585 2580 2585 2580 31
456 20250401 112400 100297335 2580 2585 2585 2580 126
457 20250401 112300 99971785 2585 2580 2585 2580 1620
458 20250401 112200 95787100 2580 2580 2580 2580 0
459 20250401 112100 95787100 2580 2580 2580 2580 1
460 20250401 112000 95784520 2565 2565 2565 2565 0
461 20250401 111900 95784520 2565 2565 2565 2565 417
462 20250401 111800 94714915 2580 2570 2580 2570 3525
463 20250401 111700 85623580 2570 2570 2570 2570 0
464 20250401 111600 85623580 2570 2570 2570 2570 1
465 20250401 111500 85621010 2575 2575 2575 2575 0
466 20250401 111400 85621010 2575 2575 2575 2575 0
467 20250401 111300 85621010 2575 2575 2575 2575 0
468 20250401 111200 85621010 2575 2575 2575 2575 193
469 20250401 111100 85124035 2570 2565 2570 2565 284
470 20250401 111000 84394495 2565 2565 2565 2565 428
471 20250401 110900 83296675 2565 2565 2565 2565 3
472 20250401 110800 83288980 2560 2560 2560 2560 0
473 20250401 110700 83288980 2560 2565 2565 2560 11
474 20250401 110600 83260815 2560 2555 2560 2555 2
475 20250401 110500 83255700 2555 2555 2565 2555 1377
476 20250401 110400 79732465 2550 2550 2550 2550 0
477 20250401 110300 79732465 2550 2550 2550 2550 0
478 20250401 110200 79732465 2550 2550 2550 2550 0
479 20250401 110100 79732465 2550 2550 2550 2550 92
480 20250401 110000 79497865 2545 2545 2545 2545 0
481 20250401 105900 79497865 2545 2545 2545 2545 0
482 20250401 105800 79497865 2545 2545 2545 2545 1500
483 20250401 105700 75680365 2545 2545 2545 2545 0
484 20250401 105600 75680365 2545 2545 2545 2545 0
485 20250401 105500 75680365 2545 2545 2545 2545 0
486 20250401 105400 75680365 2545 2545 2545 2545 0
487 20250401 105300 75680365 2545 2545 2545 2545 0
488 20250401 105200 75680365 2545 2545 2545 2545 132
489 20250401 105100 75344425 2550 2550 2550 2550 1841
490 20250401 105000 70649875 2545 2545 2545 2545 0
491 20250401 104900 70649875 2545 2545 2545 2545 0
492 20250401 104800 70649875 2545 2545 2545 2545 0
493 20250401 104700 70649875 2545 2545 2545 2545 820
494 20250401 104600 68562975 2540 2540 2540 2540 0
495 20250401 104500 68562975 2540 2530 2540 2530 492
496 20250401 104400 67316155 2530 2530 2530 2530 0
497 20250401 104300 67316155 2530 2535 2535 2530 466
498 20250401 104200 66134875 2535 2535 2535 2535 0
499 20250401 104100 66134875 2535 2535 2535 2535 0
500 20250401 104000 66134875 2535 2535 2535 2535 0
501 20250401 103900 66134875 2535 2535 2535 2535 0
502 20250401 103800 66134875 2535 2535 2535 2535 1
503 20250401 103700 66132340 2535 2535 2535 2535 0
504 20250401 103600 66132340 2535 2535 2535 2535 0
505 20250401 103500 66132340 2535 2535 2535 2535 1
506 20250401 103400 66129805 2535 2535 2535 2535 0
507 20250401 103300 66129805 2535 2535 2535 2535 0
508 20250401 103200 66129805 2535 2535 2535 2535 0
509 20250401 103100 66129805 2535 2535 2535 2535 0
510 20250401 103000 66129805 2535 2535 2535 2535 0
511 20250401 102900 66129805 2535 2535 2535 2535 0
512 20250401 102800 66129805 2535 2535 2535 2535 0
513 20250401 102700 66129805 2535 2535 2535 2535 366
514 20250401 102600 65201995 2535 2535 2535 2535 0
515 20250401 102500 65201995 2535 2535 2535 2535 0
516 20250401 102400 65201995 2535 2535 2535 2535 634
517 20250401 102300 63594805 2540 2540 2540 2540 0
518 20250401 102200 63594805 2540 2540 2540 2540 2
519 20250401 102100 63589725 2540 2540 2540 2540 1
520 20250401 102000 63587185 2540 2540 2540 2540 2
521 20250401 101900 63582105 2540 2540 2540 2540 197
522 20250401 101800 63081725 2540 2540 2540 2540 59
523 20250401 101700 62931865 2540 2540 2540 2540 0
524 20250401 101600 62931865 2540 2540 2540 2540 0
525 20250401 101500 62931865 2540 2540 2540 2540 0
526 20250401 101400 62931865 2540 2540 2540 2540 218
527 20250401 101300 62378145 2540 2540 2540 2540 0
528 20250401 101200 62378145 2540 2540 2540 2540 258
529 20250401 101100 61722825 2540 2540 2540 2540 0
530 20250401 101000 61722825 2540 2540 2540 2540 0
531 20250401 100900 61722825 2540 2540 2540 2540 0
532 20250401 100800 61722825 2540 2540 2540 2540 437
533 20250401 100700 60612845 2525 2525 2525 2525 0
534 20250401 100600 60612845 2525 2525 2525 2525 0
535 20250401 100500 60612845 2525 2525 2525 2525 0
536 20250401 100400 60612845 2525 2525 2525 2525 1140
537 20250401 100300 57734345 2525 2525 2525 2525 0
538 20250401 100200 57734345 2525 2525 2525 2525 360
539 20250401 100100 56825345 2525 2525 2525 2525 200
540 20250401 100000 56320345 2525 2525 2525 2525 0
541 20250401 095900 56320345 2525 2525 2525 2525 0
542 20250401 095800 56320345 2525 2525 2525 2525 350
543 20250401 095700 55436595 2530 2530 2530 2530 0
544 20250401 095600 55436595 2530 2530 2530 2530 20
545 20250401 095500 55385995 2530 2530 2530 2530 30
546 20250401 095400 55310095 2530 2530 2530 2530 5
547 20250401 095300 55297445 2530 2530 2530 2530 0
548 20250401 095200 55297445 2530 2530 2530 2530 100
549 20250401 095100 55044445 2545 2545 2545 2545 0
550 20250401 095000 55044445 2545 2545 2545 2545 0
551 20250401 094900 55044445 2545 2545 2545 2545 2
552 20250401 094800 55039355 2545 2545 2545 2545 26
553 20250401 094700 54973185 2545 2545 2545 2545 12
554 20250401 094600 54942645 2525 2545 2545 2525 550
555 20250401 094500 53552635 2540 2540 2540 2540 190
556 20250401 094400 53070035 2540 2540 2540 2540 1
557 20250401 094300 53067495 2540 2540 2540 2540 900
558 20250401 094200 50781495 2545 2545 2545 2545 0
559 20250401 094100 50781495 2545 2545 2545 2545 0
560 20250401 094000 50781495 2545 2545 2545 2545 40
561 20250401 093900 50679695 2535 2540 2540 2535 607
562 20250401 093800 49140910 2535 2530 2535 2530 1380
563 20250401 093700 45647505 2535 2535 2535 2535 99
564 20250401 093600 45396540 2535 2535 2535 2535 0
565 20250401 093500 45396540 2535 2535 2535 2535 14
566 20250401 093400 45361050 2535 2535 2535 2535 0
567 20250401 093300 45361050 2535 2530 2535 2530 586
568 20250401 093200 43878440 2530 2540 2540 2530 1249
569 20250401 093100 40707550 2545 2545 2545 2545 20
570 20250401 093000 40656650 2550 2550 2550 2550 19
571 20250401 092900 40608200 2545 2545 2545 2545 5
572 20250401 092800 40595475 2545 2545 2545 2545 1000
573 20250401 092700 38050475 2540 2540 2540 2540 0
574 20250401 092600 38050475 2540 2540 2540 2535 197
575 20250401 092500 37550710 2545 2545 2545 2545 0
576 20250401 092400 37550710 2545 2545 2545 2545 2
577 20250401 092300 37545620 2540 2545 2545 2540 410
578 20250401 092200 36504170 2545 2540 2545 2540 101
579 20250401 092100 36247625 2545 2545 2545 2545 500
580 20250401 092000 34975125 2545 2545 2545 2545 0
581 20250401 091900 34975125 2545 2545 2545 2545 0
582 20250401 091800 34975125 2545 2545 2545 2545 1350
583 20250401 091700 31539375 2545 2545 2545 2545 0
584 20250401 091600 31539375 2545 2545 2545 2545 126
585 20250401 091500 31218705 2535 2535 2535 2535 0
586 20250401 091400 31218705 2535 2535 2535 2535 0
587 20250401 091300 31218705 2535 2535 2535 2535 10
588 20250401 091200 31193355 2555 2555 2555 2555 3
589 20250401 091100 31185690 2550 2545 2550 2545 710
590 20250401 091000 29378690 2535 2535 2535 2535 450
591 20250401 090900 28237940 2550 2545 2550 2545 2138
592 20250401 090800 22796040 2545 2545 2545 2545 31
593 20250401 090700 22717145 2545 2545 2545 2545 700
594 20250401 090600 20935645 2545 2540 2545 2540 753
595 20250401 090500 19022270 2540 2540 2540 2540 0
596 20250401 090400 19022270 2540 2530 2540 2530 1314
597 20250401 090300 15690885 2520 2530 2530 2520 64
598 20250401 090200 15529205 2540 2540 2540 2540 50
599 20250401 090100 15402205 2550 2550 2550 2550 0
600 20250401 090000 15402205 2550 2510 2550 2510 6122

1
006910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,435379,49129824,1123277820,126754945920,0.89
20250327,433909,49129824,1145519760,129702735360,0.88
20250326,434375,49129824,1170640625,132404875680,0.88
20250325,434102,49129824,1159052340,131176630080,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 435379 49129824 1123277820 126754945920 0.89
3 20250327 433909 49129824 1145519760 129702735360 0.88
4 20250326 434375 49129824 1170640625 132404875680 0.88
5 20250325 434102 49129824 1159052340 131176630080 0.88