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

609
011700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,167585220,2770,2770,2770,2770,2162
20250401,190600,167585220,2770,2770,2770,2770,0
20250401,190500,167585220,2770,2770,2770,2770,0
20250401,190400,167585220,2770,2770,2770,2770,0
20250401,190300,167585220,2770,2770,2770,2770,0
20250401,190200,167585220,2770,2770,2770,2770,0
20250401,190100,167585220,2770,2770,2770,2770,0
20250401,190000,167585220,2770,2770,2770,2770,0
20250401,185900,167585220,2770,2770,2770,2770,0
20250401,185800,167585220,2770,2770,2770,2770,0
20250401,185700,167585220,2770,2770,2770,2770,0
20250401,185600,167585220,2770,2770,2770,2770,0
20250401,185500,167585220,2770,2770,2770,2770,0
20250401,185400,167585220,2770,2770,2770,2770,0
20250401,185300,167585220,2770,2770,2770,2770,0
20250401,185200,167585220,2770,2770,2770,2770,0
20250401,185100,167585220,2770,2770,2770,2770,0
20250401,185000,167585220,2770,2770,2770,2770,0
20250401,184900,167585220,2770,2770,2770,2770,0
20250401,184800,167585220,2770,2770,2770,2770,0
20250401,184700,167585220,2770,2770,2770,2770,0
20250401,184600,167585220,2770,2770,2770,2770,0
20250401,184500,167585220,2770,2770,2770,2770,0
20250401,184400,167585220,2770,2770,2770,2770,0
20250401,184300,167585220,2770,2770,2770,2770,0
20250401,184200,167585220,2770,2770,2770,2770,0
20250401,184100,167585220,2770,2770,2770,2770,0
20250401,184000,167585220,2770,2770,2770,2770,0
20250401,183900,167585220,2770,2770,2770,2770,0
20250401,183800,167585220,2770,2770,2770,2770,0
20250401,183700,167585220,2770,2770,2770,2770,2162
20250401,183600,167585220,2770,2770,2770,2770,0
20250401,183500,167585220,2770,2770,2770,2770,0
20250401,183400,167585220,2770,2770,2770,2770,0
20250401,183300,167585220,2770,2770,2770,2770,0
20250401,183200,167585220,2770,2770,2770,2770,0
20250401,183100,167585220,2770,2770,2770,2770,0
20250401,183000,167585220,2770,2770,2770,2770,0
20250401,182900,167585220,2770,2770,2770,2770,0
20250401,182800,167585220,2770,2770,2770,2770,0
20250401,182700,167585220,2770,2770,2770,2770,0
20250401,182600,167585220,2770,2770,2770,2770,0
20250401,182500,167585220,2770,2770,2770,2770,0
20250401,182400,167585220,2770,2770,2770,2770,0
20250401,182300,167585220,2770,2770,2770,2770,0
20250401,182200,167585220,2770,2770,2770,2770,0
20250401,182100,167585220,2770,2770,2770,2770,0
20250401,182000,167585220,2770,2770,2770,2770,0
20250401,181900,167585220,2770,2770,2770,2770,0
20250401,181800,167585220,2770,2770,2770,2770,0
20250401,181700,167585220,2770,2770,2770,2770,0
20250401,181600,167585220,2770,2770,2770,2770,0
20250401,181500,167585220,2770,2770,2770,2770,0
20250401,181400,167585220,2770,2770,2770,2770,0
20250401,181300,167585220,2770,2770,2770,2770,0
20250401,181200,167585220,2770,2770,2770,2770,0
20250401,181100,167585220,2770,2770,2770,2770,0
20250401,181000,167585220,2770,2770,2770,2770,0
20250401,180900,167585220,2770,2770,2770,2770,0
20250401,180800,167585220,2770,2770,2770,2770,0
20250401,180700,167585220,2770,2770,2770,2770,2162
20250401,180600,167585220,2770,2770,2770,2770,0
20250401,180500,167585220,2770,2770,2770,2770,0
20250401,180400,167585220,2770,2770,2770,2770,0
20250401,180300,167585220,2770,2770,2770,2770,0
20250401,180200,167585220,2770,2770,2770,2770,0
20250401,180100,167585220,2770,2770,2770,2770,0
20250401,180000,167585220,2770,2770,2770,2770,0
20250401,175900,167585220,2770,2770,2770,2770,0
20250401,175800,167585220,2770,2770,2770,2770,0
20250401,175700,167585220,2770,2770,2770,2770,0
20250401,175600,167585220,2770,2770,2770,2770,0
20250401,175500,167585220,2770,2770,2770,2770,0
20250401,175400,167585220,2770,2770,2770,2770,0
20250401,175300,167585220,2770,2770,2770,2770,0
20250401,175200,167585220,2770,2770,2770,2770,0
20250401,175100,167585220,2770,2770,2770,2770,0
20250401,175000,167585220,2770,2770,2770,2770,0
20250401,174900,167585220,2770,2770,2770,2770,0
20250401,174800,167585220,2770,2770,2770,2770,0
20250401,174700,167585220,2770,2770,2770,2770,0
20250401,174600,167585220,2770,2770,2770,2770,0
20250401,174500,167585220,2770,2770,2770,2770,0
20250401,174400,167585220,2770,2770,2770,2770,0
20250401,174300,167585220,2770,2770,2770,2770,0
20250401,174200,167585220,2770,2770,2770,2770,0
20250401,174100,167585220,2770,2770,2770,2770,0
20250401,174000,167585220,2770,2770,2770,2770,0
20250401,173900,167585220,2770,2770,2770,2770,0
20250401,173800,167585220,2770,2770,2770,2770,0
20250401,173700,167585220,2770,2770,2770,2770,2162
20250401,173600,167585220,2770,2770,2770,2770,0
20250401,173500,167585220,2770,2770,2770,2770,0
20250401,173400,167585220,2770,2770,2770,2770,0
20250401,173300,167585220,2770,2770,2770,2770,0
20250401,173200,167585220,2770,2770,2770,2770,0
20250401,173100,167585220,2770,2770,2770,2770,0
20250401,173000,167585220,2770,2770,2770,2770,0
20250401,172900,167585220,2770,2770,2770,2770,0
20250401,172800,167585220,2770,2770,2770,2770,0
20250401,172700,167585220,2770,2770,2770,2770,0
20250401,172600,167585220,2770,2770,2770,2770,0
20250401,172500,167585220,2770,2770,2770,2770,0
20250401,172400,167585220,2770,2770,2770,2770,0
20250401,172300,167585220,2770,2770,2770,2770,0
20250401,172200,167585220,2770,2770,2770,2770,0
20250401,172100,167585220,2770,2770,2770,2770,0
20250401,172000,167585220,2770,2770,2770,2770,0
20250401,171900,167585220,2770,2770,2770,2770,0
20250401,171800,167585220,2770,2770,2770,2770,0
20250401,171700,167585220,2770,2770,2770,2770,0
20250401,171600,167585220,2770,2770,2770,2770,0
20250401,171500,167585220,2770,2770,2770,2770,0
20250401,171400,167585220,2770,2770,2770,2770,0
20250401,171300,167585220,2770,2770,2770,2770,0
20250401,171200,167585220,2770,2770,2770,2770,0
20250401,171100,167585220,2770,2770,2770,2770,0
20250401,171000,167585220,2770,2770,2770,2770,0
20250401,170900,167585220,2770,2770,2770,2770,0
20250401,170800,167585220,2770,2770,2770,2770,0
20250401,170700,167585220,2770,2770,2770,2770,2162
20250401,170600,167585220,2770,2770,2770,2770,0
20250401,170500,167585220,2770,2770,2770,2770,0
20250401,170400,167585220,2770,2770,2770,2770,0
20250401,170300,167585220,2770,2770,2770,2770,0
20250401,170200,167585220,2770,2770,2770,2770,0
20250401,170100,167585220,2770,2770,2770,2770,0
20250401,170000,167585220,2770,2770,2770,2770,0
20250401,165900,167585220,2770,2770,2770,2770,0
20250401,165800,167585220,2770,2770,2770,2770,0
20250401,165700,167585220,2770,2770,2770,2770,0
20250401,165600,167585220,2770,2770,2770,2770,0
20250401,165500,167585220,2770,2770,2770,2770,0
20250401,165400,167585220,2770,2770,2770,2770,0
20250401,165300,167585220,2770,2770,2770,2770,0
20250401,165200,167585220,2770,2770,2770,2770,0
20250401,165100,167585220,2770,2770,2770,2770,0
20250401,165000,167585220,2770,2770,2770,2770,0
20250401,164900,167585220,2770,2770,2770,2770,0
20250401,164800,167585220,2770,2770,2770,2770,0
20250401,164700,167585220,2770,2770,2770,2770,0
20250401,164600,167585220,2770,2770,2770,2770,0
20250401,164500,167585220,2770,2770,2770,2770,0
20250401,164400,167585220,2770,2770,2770,2770,0
20250401,164300,167585220,2770,2770,2770,2770,0
20250401,164200,167585220,2770,2770,2770,2770,0
20250401,164100,167585220,2770,2770,2770,2770,0
20250401,164000,167585220,2770,2770,2770,2770,0
20250401,163900,167585220,2770,2770,2770,2770,0
20250401,163800,167585220,2770,2770,2770,2770,0
20250401,163700,167585220,2770,2770,2770,2770,2162
20250401,163600,167585220,2770,2770,2770,2770,0
20250401,163500,167585220,2770,2770,2770,2770,0
20250401,163400,167585220,2770,2770,2770,2770,0
20250401,163300,167585220,2770,2770,2770,2770,0
20250401,163200,167585220,2770,2770,2770,2770,0
20250401,163100,167585220,2770,2770,2770,2770,0
20250401,163000,167585220,2770,2770,2770,2770,0
20250401,162900,167585220,2770,2770,2770,2770,0
20250401,162800,167585220,2770,2770,2770,2770,0
20250401,162700,167585220,2770,2770,2770,2770,0
20250401,162600,167585220,2770,2770,2770,2770,0
20250401,162500,167585220,2770,2770,2770,2770,0
20250401,162400,167585220,2770,2770,2770,2770,0
20250401,162300,167585220,2770,2770,2770,2770,0
20250401,162200,167585220,2770,2770,2770,2770,0
20250401,162100,167585220,2770,2770,2770,2770,0
20250401,162000,167585220,2770,2770,2770,2770,0
20250401,161900,167585220,2770,2770,2770,2770,0
20250401,161800,167585220,2770,2770,2770,2770,0
20250401,161700,167585220,2770,2770,2770,2770,0
20250401,161600,167585220,2770,2770,2770,2770,0
20250401,161500,167585220,2770,2770,2770,2770,0
20250401,161400,167585220,2770,2770,2770,2770,0
20250401,161300,167585220,2770,2770,2770,2770,0
20250401,161200,167585220,2770,2770,2770,2770,0
20250401,161100,167585220,2770,2770,2770,2770,0
20250401,161000,167585220,2770,2770,2770,2770,0
20250401,160900,167585220,2770,2770,2770,2770,0
20250401,160800,167585220,2770,2770,2770,2770,0
20250401,160700,167585220,2770,2770,2770,2770,2162
20250401,160600,167585220,2770,2770,2770,2770,0
20250401,160500,167585220,2770,2770,2770,2770,0
20250401,160400,167585220,2770,2770,2770,2770,0
20250401,160300,167585220,2770,2770,2770,2770,0
20250401,160200,167585220,2770,2770,2770,2770,0
20250401,160100,167585220,2770,2770,2770,2770,0
20250401,160000,167585220,2770,2770,2770,2770,0
20250401,155900,167585220,2770,2770,2770,2770,0
20250401,155800,167585220,2770,2770,2770,2770,0
20250401,155700,167585220,2770,2770,2770,2770,0
20250401,155600,167585220,2770,2770,2770,2770,0
20250401,155500,167585220,2770,2770,2770,2770,0
20250401,155400,167585220,2770,2770,2770,2770,0
20250401,155300,167585220,2770,2770,2770,2770,0
20250401,155200,167585220,2770,2770,2770,2770,0
20250401,155100,167585220,2770,2770,2770,2770,0
20250401,155000,167585220,2770,2770,2770,2770,0
20250401,154900,167585220,2770,2770,2770,2770,0
20250401,154800,167585220,2770,2770,2770,2770,0
20250401,154700,167585220,2770,2770,2770,2770,0
20250401,154600,167585220,2770,2770,2770,2770,0
20250401,154500,167585220,2770,2770,2770,2770,0
20250401,154400,167585220,2770,2770,2770,2770,0
20250401,154300,167585220,2770,2770,2770,2770,0
20250401,154200,167585220,2770,2770,2770,2770,0
20250401,154100,167585220,2770,2770,2770,2770,0
20250401,154000,167585220,2770,2770,2770,2770,0
20250401,153900,167585220,2770,2770,2770,2770,0
20250401,153800,167585220,2770,2770,2770,2770,0
20250401,153700,167585220,2770,2770,2770,2770,2162
20250401,153600,167585220,2770,2770,2770,2770,0
20250401,153500,167585220,2770,2770,2770,2770,0
20250401,153400,167585220,2770,2770,2770,2770,0
20250401,153300,167585220,2770,2770,2770,2770,0
20250401,153200,167585220,2770,2770,2770,2770,0
20250401,153100,167585220,2770,2770,2770,2770,0
20250401,153000,167585220,2770,2770,2770,2770,2162
20250401,152900,161596480,2780,2780,2780,2780,0
20250401,152800,161596480,2780,2780,2780,2780,0
20250401,152700,161596480,2780,2780,2780,2780,0
20250401,152600,161596480,2780,2780,2780,2780,0
20250401,152500,161596480,2780,2780,2780,2780,0
20250401,152400,161596480,2780,2780,2780,2780,0
20250401,152300,161596480,2780,2780,2780,2780,0
20250401,152200,161596480,2780,2780,2780,2780,0
20250401,152100,161596480,2780,2780,2780,2780,0
20250401,152000,161596480,2780,2780,2780,2780,0
20250401,151900,161596480,2780,2775,2780,2775,240
20250401,151800,160929460,2785,2785,2785,2785,0
20250401,151700,160929460,2785,2785,2785,2785,419
20250401,151600,159762545,2790,2790,2790,2790,0
20250401,151500,159762545,2790,2790,2790,2790,0
20250401,151400,159762545,2790,2790,2790,2790,0
20250401,151300,159762545,2790,2790,2790,2790,176
20250401,151200,159271505,2800,2800,2800,2800,0
20250401,151100,159271505,2800,2800,2800,2800,0
20250401,151000,159271505,2800,2775,2800,2775,4
20250401,150900,159260380,2800,2800,2800,2800,0
20250401,150800,159260380,2800,2785,2800,2775,639
20250401,150700,157484910,2800,2785,2800,2785,1001
20250401,150600,154697110,2805,2805,2805,2805,0
20250401,150500,154697110,2805,2805,2805,2805,0
20250401,150400,154697110,2805,2805,2805,2805,0
20250401,150300,154697110,2805,2805,2805,2805,0
20250401,150200,154697110,2805,2805,2805,2805,0
20250401,150100,154697110,2805,2805,2805,2805,0
20250401,150000,154697110,2805,2805,2805,2805,0
20250401,145900,154697110,2805,2805,2805,2805,0
20250401,145800,154697110,2805,2805,2805,2805,1
20250401,145700,154694305,2785,2805,2805,2785,31
20250401,145600,154607750,2790,2790,2790,2790,50
20250401,145500,154468250,2790,2790,2790,2790,113
20250401,145400,154152980,2790,2790,2790,2790,0
20250401,145300,154152980,2790,2790,2790,2790,2
20250401,145200,154147400,2785,2785,2785,2785,1
20250401,145100,154144615,2790,2790,2790,2790,0
20250401,145000,154144615,2790,2790,2790,2790,494
20250401,144900,152766355,2805,2805,2805,2805,0
20250401,144800,152766355,2805,2805,2805,2805,0
20250401,144700,152766355,2805,2805,2805,2805,0
20250401,144600,152766355,2805,2805,2805,2805,0
20250401,144500,152766355,2805,2805,2805,2805,18
20250401,144400,152715865,2805,2805,2805,2805,0
20250401,144300,152715865,2805,2805,2805,2805,1
20250401,144200,152713060,2805,2805,2805,2805,0
20250401,144100,152713060,2805,2805,2805,2805,0
20250401,144000,152713060,2805,2805,2805,2805,0
20250401,143900,152713060,2805,2805,2805,2805,0
20250401,143800,152713060,2805,2805,2805,2805,0
20250401,143700,152713060,2805,2805,2805,2805,0
20250401,143600,152713060,2805,2805,2805,2805,0
20250401,143500,152713060,2805,2805,2805,2805,0
20250401,143400,152713060,2805,2805,2805,2805,0
20250401,143300,152713060,2805,2805,2805,2805,1
20250401,143200,152710255,2805,2805,2805,2805,0
20250401,143100,152710255,2805,2800,2805,2800,51
20250401,143000,152567450,2800,2800,2800,2800,5075
20250401,142900,138357450,2805,2805,2805,2805,0
20250401,142800,138357450,2805,2805,2805,2805,0
20250401,142700,138357450,2805,2805,2805,2805,1
20250401,142600,138354645,2805,2800,2805,2800,1254
20250401,142500,134843175,2800,2800,2800,2795,243
20250401,142400,134162780,2800,2800,2800,2800,1
20250401,142300,134159980,2790,2790,2790,2790,0
20250401,142200,134159980,2790,2790,2790,2790,1
20250401,142100,134157190,2800,2800,2800,2800,100
20250401,142000,133877190,2800,2800,2800,2800,1
20250401,141900,133874390,2790,2790,2790,2790,0
20250401,141800,133874390,2790,2790,2790,2790,0
20250401,141700,133874390,2790,2800,2800,2790,292
20250401,141600,133058250,2800,2795,2800,2795,501
20250401,141500,131657950,2800,2800,2800,2800,0
20250401,141400,131657950,2800,2800,2800,2800,0
20250401,141300,131657950,2800,2800,2800,2800,0
20250401,141200,131657950,2800,2800,2800,2800,0
20250401,141100,131657950,2800,2800,2800,2800,0
20250401,141000,131657950,2800,2800,2800,2800,0
20250401,140900,131657950,2800,2800,2800,2800,1
20250401,140800,131655150,2790,2790,2790,2790,0
20250401,140700,131655150,2790,2790,2790,2790,0
20250401,140600,131655150,2790,2790,2790,2790,1
20250401,140500,131652360,2800,2800,2800,2800,1
20250401,140400,131649560,2810,2810,2810,2810,0
20250401,140300,131649560,2810,2810,2810,2810,0
20250401,140200,131649560,2810,2810,2810,2810,0
20250401,140100,131649560,2810,2810,2810,2810,0
20250401,140000,131649560,2810,2810,2810,2810,0
20250401,135900,131649560,2810,2810,2810,2810,0
20250401,135800,131649560,2810,2810,2810,2810,0
20250401,135700,131649560,2810,2810,2810,2810,0
20250401,135600,131649560,2810,2810,2810,2810,0
20250401,135500,131649560,2810,2810,2810,2810,0
20250401,135400,131649560,2810,2795,2810,2790,18
20250401,135300,131599305,2810,2810,2810,2810,0
20250401,135200,131599305,2810,2810,2810,2810,0
20250401,135100,131599305,2810,2810,2810,2810,0
20250401,135000,131599305,2810,2810,2810,2810,0
20250401,134900,131599305,2810,2810,2810,2810,1
20250401,134800,131596495,2795,2795,2795,2795,140
20250401,134700,131205195,2810,2810,2810,2810,0
20250401,134600,131205195,2810,2810,2810,2810,0
20250401,134500,131205195,2810,2810,2810,2810,0
20250401,134400,131205195,2810,2810,2810,2810,0
20250401,134300,131205195,2810,2790,2810,2790,31
20250401,134200,131118685,2810,2810,2810,2810,0
20250401,134100,131118685,2810,2810,2810,2810,0
20250401,134000,131118685,2810,2810,2810,2810,0
20250401,133900,131118685,2810,2810,2810,2810,0
20250401,133800,131118685,2810,2810,2810,2810,0
20250401,133700,131118685,2810,2810,2810,2810,0
20250401,133600,131118685,2810,2810,2810,2810,2
20250401,133500,131113065,2810,2810,2810,2810,0
20250401,133400,131113065,2810,2810,2810,2810,0
20250401,133300,131113065,2810,2810,2810,2810,1
20250401,133200,131110255,2790,2790,2790,2790,0
20250401,133100,131110255,2790,2790,2790,2790,0
20250401,133000,131110255,2790,2810,2810,2790,11
20250401,132900,131079545,2790,2790,2790,2790,42
20250401,132800,130962365,2810,2790,2810,2790,602
20250401,132700,129282745,2810,2810,2810,2810,0
20250401,132600,129282745,2810,2810,2810,2810,0
20250401,132500,129282745,2810,2810,2810,2810,0
20250401,132400,129282745,2810,2810,2810,2810,0
20250401,132300,129282745,2810,2810,2810,2810,1
20250401,132200,129279935,2790,2790,2790,2790,63
20250401,132100,129104165,2810,2800,2810,2790,111
20250401,132000,128794445,2810,2810,2810,2810,0
20250401,131900,128794445,2810,2810,2810,2810,0
20250401,131800,128794445,2810,2810,2810,2810,0
20250401,131700,128794445,2810,2810,2810,2810,0
20250401,131600,128794445,2810,2810,2810,2810,1
20250401,131500,128791635,2805,2805,2805,2805,20
20250401,131400,128735535,2805,2805,2805,2805,1
20250401,131300,128732730,2795,2795,2795,2795,0
20250401,131200,128732730,2795,2795,2795,2795,534
20250401,131100,127240200,2795,2795,2795,2795,11
20250401,131000,127209455,2810,2810,2810,2810,0
20250401,130900,127209455,2810,2810,2810,2810,0
20250401,130800,127209455,2810,2810,2810,2810,0
20250401,130700,127209455,2810,2810,2810,2810,0
20250401,130600,127209455,2810,2810,2810,2810,0
20250401,130500,127209455,2810,2810,2810,2810,0
20250401,130400,127209455,2810,2810,2810,2810,1
20250401,130300,127206645,2795,2795,2795,2795,0
20250401,130200,127206645,2795,2795,2795,2795,200
20250401,130100,126647645,2810,2805,2810,2805,2
20250401,130000,126642030,2795,2795,2795,2795,2
20250401,125900,126636440,2815,2815,2815,2815,0
20250401,125800,126636440,2815,2815,2815,2815,133
20250401,125700,126262045,2815,2800,2815,2800,531
20250401,125600,124774450,2815,2815,2815,2815,0
20250401,125500,124774450,2815,2815,2815,2815,1
20250401,125400,124771635,2805,2805,2805,2805,372
20250401,125300,123728175,2815,2815,2815,2815,37
20250401,125200,123624020,2800,2800,2800,2800,0
20250401,125100,123624020,2800,2810,2810,2800,16
20250401,125000,123579130,2810,2810,2810,2810,0
20250401,124900,123579130,2810,2810,2810,2810,0
20250401,124800,123579130,2810,2810,2810,2810,0
20250401,124700,123579130,2810,2810,2810,2810,0
20250401,124600,123579130,2810,2810,2810,2810,10
20250401,124500,123551030,2810,2810,2810,2810,190
20250401,124400,123017130,2815,2810,2815,2810,161
20250401,124300,122564715,2810,2810,2810,2810,100
20250401,124200,122283715,2810,2810,2810,2810,0
20250401,124100,122283715,2810,2810,2810,2810,2
20250401,124000,122278095,2800,2810,2810,2800,64
20250401,123900,122098265,2810,2810,2810,2810,0
20250401,123800,122098265,2810,2810,2810,2810,0
20250401,123700,122098265,2810,2810,2810,2810,0
20250401,123600,122098265,2810,2810,2810,2810,0
20250401,123500,122098265,2810,2810,2810,2810,0
20250401,123400,122098265,2810,2810,2810,2810,300
20250401,123300,121255265,2810,2810,2810,2810,5
20250401,123200,121241215,2810,2810,2810,2810,0
20250401,123100,121241215,2810,2810,2810,2810,1
20250401,123000,121238405,2800,2800,2800,2800,0
20250401,122900,121238405,2800,2800,2800,2800,10
20250401,122800,121210405,2810,2810,2810,2810,5
20250401,122700,121196355,2810,2810,2810,2810,5
20250401,122600,121182305,2810,2805,2810,2800,12
20250401,122500,121148645,2810,2810,2810,2810,0
20250401,122400,121148645,2810,2810,2810,2810,1
20250401,122300,121145835,2805,2805,2805,2805,10
20250401,122200,121117785,2810,2810,2810,2810,0
20250401,122100,121117785,2810,2810,2810,2810,542
20250401,122000,119594765,2810,2810,2810,2810,0
20250401,121900,119594765,2810,2810,2810,2810,0
20250401,121800,119594765,2810,2810,2810,2810,0
20250401,121700,119594765,2810,2810,2810,2810,0
20250401,121600,119594765,2810,2810,2810,2810,0
20250401,121500,119594765,2810,2810,2810,2810,0
20250401,121400,119594765,2810,2810,2810,2810,0
20250401,121300,119594765,2810,2810,2810,2810,0
20250401,121200,119594765,2810,2810,2810,2810,0
20250401,121100,119594765,2810,2805,2810,2805,34
20250401,121000,119499390,2810,2810,2810,2810,1
20250401,120900,119496580,2805,2805,2805,2805,50
20250401,120800,119356330,2810,2810,2810,2810,0
20250401,120700,119356330,2810,2810,2810,2810,0
20250401,120600,119356330,2810,2810,2810,2810,1
20250401,120500,119353520,2810,2810,2810,2810,1
20250401,120400,119350710,2805,2805,2805,2805,10
20250401,120300,119322660,2805,2805,2805,2805,10
20250401,120200,119294610,2805,2805,2805,2805,0
20250401,120100,119294610,2805,2805,2805,2805,0
20250401,120000,119294610,2805,2805,2805,2805,0
20250401,115900,119294610,2805,2805,2805,2805,0
20250401,115800,119294610,2805,2805,2805,2805,0
20250401,115700,119294610,2805,2810,2810,2805,60
20250401,115600,119126060,2805,2805,2805,2805,0
20250401,115500,119126060,2805,2800,2805,2800,262
20250401,115400,118391155,2800,2800,2800,2800,0
20250401,115300,118391155,2800,2800,2800,2800,0
20250401,115200,118391155,2800,2800,2800,2800,1
20250401,115100,118388355,2800,2800,2800,2800,2
20250401,115000,118382755,2805,2805,2805,2805,0
20250401,114900,118382755,2805,2805,2805,2805,100
20250401,114800,118102255,2805,2805,2805,2805,0
20250401,114700,118102255,2805,2805,2805,2805,0
20250401,114600,118102255,2805,2790,2805,2790,21
20250401,114500,118043650,2790,2790,2800,2790,38
20250401,114400,117937610,2790,2790,2790,2790,0
20250401,114300,117937610,2790,2790,2790,2790,1
20250401,114200,117934820,2790,2790,2790,2790,1
20250401,114100,117932030,2790,2790,2790,2790,384
20250401,114000,116860670,2790,2790,2790,2790,0
20250401,113900,116860670,2790,2790,2790,2790,1
20250401,113800,116857880,2805,2795,2805,2790,1229
20250401,113700,113428330,2795,2795,2795,2795,0
20250401,113600,113428330,2795,2795,2795,2795,0
20250401,113500,113428330,2795,2795,2795,2795,290
20250401,113400,112617780,2805,2805,2805,2805,0
20250401,113300,112617780,2805,2805,2805,2805,0
20250401,113200,112617780,2805,2805,2805,2805,0
20250401,113100,112617780,2805,2805,2805,2805,83
20250401,113000,112384965,2805,2795,2805,2795,11
20250401,112900,112354210,2795,2795,2795,2795,220
20250401,112800,111739310,2805,2805,2805,2805,51
20250401,112700,111596255,2800,2800,2802,2800,484
20250401,112600,110241043,2800,2800,2800,2800,250
20250401,112500,109541043,2800,2800,2800,2800,150
20250401,112400,109121043,2800,2800,2800,2800,0
20250401,112300,109121043,2800,2800,2800,2800,0
20250401,112200,109121043,2800,2800,2800,2800,800
20250401,112100,106881043,2795,2795,2795,2795,0
20250401,112000,106881043,2795,2795,2795,2795,10
20250401,111900,106853093,2800,2800,2800,2800,1149
20250401,111800,103635893,2795,2795,2795,2795,0
20250401,111700,103635893,2795,2780,2795,2780,4390
20250401,111600,91369758,2785,2785,2785,2775,272
20250401,111500,90612248,2775,2775,2775,2775,1
20250401,111400,90609473,2785,2785,2785,2785,1
20250401,111300,90606688,2770,2770,2770,2770,1
20250401,111200,90603918,2770,2770,2770,2770,1
20250401,111100,90601148,2780,2780,2780,2780,10
20250401,111000,90573348,2780,2770,2780,2770,122
20250401,110900,90234203,2780,2780,2780,2780,38
20250401,110800,90128563,2775,2775,2775,2775,0
20250401,110700,90128563,2775,2775,2775,2775,1
20250401,110600,90125788,2775,2780,2780,2775,24
20250401,110500,90059073,2780,2775,2780,2775,1238
20250401,110400,86617708,2775,2775,2775,2775,100
20250401,110300,86340208,2775,2765,2775,2765,3
20250401,110200,86331898,2760,2760,2760,2760,0
20250401,110100,86331898,2760,2760,2760,2760,0
20250401,110000,86331898,2760,2760,2760,2760,1
20250401,105900,86329138,2760,2765,2765,2760,352
20250401,105800,85357378,2765,2765,2765,2765,0
20250401,105700,85357378,2765,2760,2765,2760,3
20250401,105600,85349088,2760,2760,2760,2760,1
20250401,105500,85346328,2775,2775,2775,2775,2245
20250401,105400,79116453,2770,2770,2770,2770,231
20250401,105300,78476583,2765,2765,2765,2765,0
20250401,105200,78476583,2765,2765,2765,2765,604
20250401,105100,76806523,2765,2765,2765,2765,0
20250401,105000,76806523,2765,2755,2765,2755,2330
20250401,104900,70371103,2755,2755,2755,2755,85
20250401,104800,70136928,2755,2755,2755,2755,0
20250401,104700,70136928,2755,2755,2755,2755,1725
20250401,104600,65384553,2755,2750,2755,2750,2208
20250401,104500,59301518,2745,2745,2745,2745,0
20250401,104400,59301518,2745,2735,2745,2735,119
20250401,104300,58974873,2740,2730,2740,2730,288
20250401,104200,58187183,2730,2745,2745,2715,2800
20250401,104100,50558933,2745,2745,2745,2745,1
20250401,104000,50556188,2750,2750,2750,2750,0
20250401,103900,50556188,2750,2750,2750,2750,0
20250401,103800,50556188,2750,2750,2750,2750,0
20250401,103700,50556188,2750,2750,2750,2750,0
20250401,103600,50556188,2750,2755,2755,2750,2
20250401,103500,50550683,2750,2750,2750,2750,1
20250401,103400,50547933,2745,2745,2745,2745,0
20250401,103300,50547933,2745,2750,2750,2745,504
20250401,103200,49164433,2750,2750,2750,2750,10
20250401,103100,49136933,2755,2755,2755,2755,20
20250401,103000,49081833,2755,2755,2755,2755,0
20250401,102900,49081833,2755,2755,2755,2755,0
20250401,102800,49081833,2755,2755,2755,2755,0
20250401,102700,49081833,2755,2740,2755,2740,390
20250401,102600,48007983,2755,2755,2755,2755,0
20250401,102500,48007983,2755,2755,2755,2755,0
20250401,102400,48007983,2755,2755,2755,2755,2
20250401,102300,48002473,2755,2755,2755,2755,0
20250401,102200,48002473,2755,2755,2755,2755,0
20250401,102100,48002473,2755,2755,2755,2755,0
20250401,102000,48002473,2755,2755,2755,2755,4
20250401,101900,47991453,2755,2755,2755,2755,0
20250401,101800,47991453,2755,2755,2755,2755,1
20250401,101700,47988698,2755,2755,2755,2755,0
20250401,101600,47988698,2755,2750,2755,2745,12
20250401,101500,47955688,2740,2745,2745,2740,10
20250401,101400,47928278,2750,2750,2750,2750,0
20250401,101300,47928278,2750,2750,2750,2750,22
20250401,101200,47867778,2750,2750,2750,2750,0
20250401,101100,47867778,2750,2750,2750,2750,401
20250401,101000,46765028,2740,2740,2740,2740,108
20250401,100900,46469108,2740,2740,2740,2735,262
20250401,100800,45752478,2740,2740,2740,2740,2
20250401,100700,45746998,2740,2740,2740,2740,21
20250401,100600,45689458,2735,2745,2745,2735,200
20250401,100500,45141438,2735,2735,2735,2735,10
20250401,100400,45114088,2745,2745,2745,2745,3
20250401,100300,45105853,2750,2750,2750,2750,0
20250401,100200,45105853,2750,2745,2750,2730,970
20250401,100100,42453933,2745,2745,2745,2745,0
20250401,100000,42453933,2745,2750,2750,2745,2
20250401,095900,42448438,2750,2750,2750,2750,1
20250401,095800,42445688,2745,2745,2745,2745,303
20250401,095700,41613953,2740,2740,2740,2740,325
20250401,095600,40723453,2745,2745,2745,2745,0
20250401,095500,40723453,2745,2745,2745,2745,0
20250401,095400,40723453,2745,2745,2745,2745,0
20250401,095300,40723453,2745,2765,2765,2745,148
20250401,095200,40316793,2770,2770,2770,2770,0
20250401,095100,40316793,2770,2770,2770,2770,0
20250401,095000,40316793,2770,2750,2770,2750,106
20250401,094900,40025154,2745,2745,2745,2745,7
20250401,094800,40005939,2770,2770,2770,2770,0
20250401,094700,40005939,2770,2765,2770,2765,894
20250401,094600,37533504,2765,2765,2765,2765,0
20250401,094500,37533504,2765,2765,2765,2765,28
20250401,094400,37456084,2765,2765,2765,2765,0
20250401,094300,37456084,2765,2765,2765,2765,0
20250401,094200,37456084,2765,2765,2765,2765,0
20250401,094100,37456084,2765,2755,2765,2755,1001
20250401,094000,34698319,2755,2755,2755,2755,0
20250401,093900,34698319,2755,2755,2755,2755,203
20250401,093800,34139054,2755,2755,2755,2755,91
20250401,093700,33888349,2750,2755,2755,2750,21
20250401,093600,33830594,2745,2745,2745,2745,0
20250401,093500,33830594,2745,2745,2745,2745,2
20250401,093400,33825104,2745,2745,2745,2745,0
20250401,093300,33825104,2745,2745,2745,2745,0
20250401,093200,33825104,2745,2755,2755,2745,779
20250401,093100,31683189,2750,2755,2755,2750,52
20250401,093000,31539939,2755,2755,2755,2755,335
20250401,092900,30617014,2770,2770,2770,2770,0
20250401,092800,30617014,2770,2770,2770,2770,0
20250401,092700,30617014,2770,2755,2770,2755,9
20250401,092600,30592099,2755,2760,2760,2755,13
20250401,092500,30556274,2760,2775,2775,2760,39
20250401,092400,30448079,2760,2760,2760,2760,0
20250401,092300,30448079,2760,2765,2765,2760,21
20250401,092200,30390089,2765,2765,2765,2765,32
20250401,092100,30301609,2770,2775,2775,2770,915
20250401,092000,27764724,2780,2780,2780,2780,0
20250401,091900,27764724,2780,2775,2780,2775,6
20250401,091800,27748049,2775,2775,2775,2775,3
20250401,091700,27739724,2775,2775,2775,2775,0
20250401,091600,27739724,2775,2775,2775,2775,33
20250401,091500,27648149,2775,2775,2775,2775,1
20250401,091400,27645374,2770,2770,2770,2770,0
20250401,091300,27645374,2770,2770,2770,2770,1
20250401,091200,27642604,2765,2780,2790,2765,2570
20250401,091100,20475859,2780,2777,2780,2770,1157
20250401,091000,17268435,2785,2785,2785,2785,218
20250401,090900,16661305,2770,2775,2785,2770,66
20250401,090800,16477655,2770,2780,2785,2770,33
20250401,090700,16385920,2780,2780,2780,2780,0
20250401,090600,16385920,2780,2775,2780,2775,86
20250401,090500,16147265,2775,2775,2775,2775,130
20250401,090400,15786515,2775,2760,2775,2760,3
20250401,090300,15778205,2760,2760,2760,2760,2
20250401,090200,15772685,2770,2760,2770,2760,51
20250401,090100,15631915,2760,2765,2765,2760,107
20250401,090000,15336360,2770,2720,2770,2720,5625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 167585220 2770 2770 2770 2770 2162
3 20250401 190600 167585220 2770 2770 2770 2770 0
4 20250401 190500 167585220 2770 2770 2770 2770 0
5 20250401 190400 167585220 2770 2770 2770 2770 0
6 20250401 190300 167585220 2770 2770 2770 2770 0
7 20250401 190200 167585220 2770 2770 2770 2770 0
8 20250401 190100 167585220 2770 2770 2770 2770 0
9 20250401 190000 167585220 2770 2770 2770 2770 0
10 20250401 185900 167585220 2770 2770 2770 2770 0
11 20250401 185800 167585220 2770 2770 2770 2770 0
12 20250401 185700 167585220 2770 2770 2770 2770 0
13 20250401 185600 167585220 2770 2770 2770 2770 0
14 20250401 185500 167585220 2770 2770 2770 2770 0
15 20250401 185400 167585220 2770 2770 2770 2770 0
16 20250401 185300 167585220 2770 2770 2770 2770 0
17 20250401 185200 167585220 2770 2770 2770 2770 0
18 20250401 185100 167585220 2770 2770 2770 2770 0
19 20250401 185000 167585220 2770 2770 2770 2770 0
20 20250401 184900 167585220 2770 2770 2770 2770 0
21 20250401 184800 167585220 2770 2770 2770 2770 0
22 20250401 184700 167585220 2770 2770 2770 2770 0
23 20250401 184600 167585220 2770 2770 2770 2770 0
24 20250401 184500 167585220 2770 2770 2770 2770 0
25 20250401 184400 167585220 2770 2770 2770 2770 0
26 20250401 184300 167585220 2770 2770 2770 2770 0
27 20250401 184200 167585220 2770 2770 2770 2770 0
28 20250401 184100 167585220 2770 2770 2770 2770 0
29 20250401 184000 167585220 2770 2770 2770 2770 0
30 20250401 183900 167585220 2770 2770 2770 2770 0
31 20250401 183800 167585220 2770 2770 2770 2770 0
32 20250401 183700 167585220 2770 2770 2770 2770 2162
33 20250401 183600 167585220 2770 2770 2770 2770 0
34 20250401 183500 167585220 2770 2770 2770 2770 0
35 20250401 183400 167585220 2770 2770 2770 2770 0
36 20250401 183300 167585220 2770 2770 2770 2770 0
37 20250401 183200 167585220 2770 2770 2770 2770 0
38 20250401 183100 167585220 2770 2770 2770 2770 0
39 20250401 183000 167585220 2770 2770 2770 2770 0
40 20250401 182900 167585220 2770 2770 2770 2770 0
41 20250401 182800 167585220 2770 2770 2770 2770 0
42 20250401 182700 167585220 2770 2770 2770 2770 0
43 20250401 182600 167585220 2770 2770 2770 2770 0
44 20250401 182500 167585220 2770 2770 2770 2770 0
45 20250401 182400 167585220 2770 2770 2770 2770 0
46 20250401 182300 167585220 2770 2770 2770 2770 0
47 20250401 182200 167585220 2770 2770 2770 2770 0
48 20250401 182100 167585220 2770 2770 2770 2770 0
49 20250401 182000 167585220 2770 2770 2770 2770 0
50 20250401 181900 167585220 2770 2770 2770 2770 0
51 20250401 181800 167585220 2770 2770 2770 2770 0
52 20250401 181700 167585220 2770 2770 2770 2770 0
53 20250401 181600 167585220 2770 2770 2770 2770 0
54 20250401 181500 167585220 2770 2770 2770 2770 0
55 20250401 181400 167585220 2770 2770 2770 2770 0
56 20250401 181300 167585220 2770 2770 2770 2770 0
57 20250401 181200 167585220 2770 2770 2770 2770 0
58 20250401 181100 167585220 2770 2770 2770 2770 0
59 20250401 181000 167585220 2770 2770 2770 2770 0
60 20250401 180900 167585220 2770 2770 2770 2770 0
61 20250401 180800 167585220 2770 2770 2770 2770 0
62 20250401 180700 167585220 2770 2770 2770 2770 2162
63 20250401 180600 167585220 2770 2770 2770 2770 0
64 20250401 180500 167585220 2770 2770 2770 2770 0
65 20250401 180400 167585220 2770 2770 2770 2770 0
66 20250401 180300 167585220 2770 2770 2770 2770 0
67 20250401 180200 167585220 2770 2770 2770 2770 0
68 20250401 180100 167585220 2770 2770 2770 2770 0
69 20250401 180000 167585220 2770 2770 2770 2770 0
70 20250401 175900 167585220 2770 2770 2770 2770 0
71 20250401 175800 167585220 2770 2770 2770 2770 0
72 20250401 175700 167585220 2770 2770 2770 2770 0
73 20250401 175600 167585220 2770 2770 2770 2770 0
74 20250401 175500 167585220 2770 2770 2770 2770 0
75 20250401 175400 167585220 2770 2770 2770 2770 0
76 20250401 175300 167585220 2770 2770 2770 2770 0
77 20250401 175200 167585220 2770 2770 2770 2770 0
78 20250401 175100 167585220 2770 2770 2770 2770 0
79 20250401 175000 167585220 2770 2770 2770 2770 0
80 20250401 174900 167585220 2770 2770 2770 2770 0
81 20250401 174800 167585220 2770 2770 2770 2770 0
82 20250401 174700 167585220 2770 2770 2770 2770 0
83 20250401 174600 167585220 2770 2770 2770 2770 0
84 20250401 174500 167585220 2770 2770 2770 2770 0
85 20250401 174400 167585220 2770 2770 2770 2770 0
86 20250401 174300 167585220 2770 2770 2770 2770 0
87 20250401 174200 167585220 2770 2770 2770 2770 0
88 20250401 174100 167585220 2770 2770 2770 2770 0
89 20250401 174000 167585220 2770 2770 2770 2770 0
90 20250401 173900 167585220 2770 2770 2770 2770 0
91 20250401 173800 167585220 2770 2770 2770 2770 0
92 20250401 173700 167585220 2770 2770 2770 2770 2162
93 20250401 173600 167585220 2770 2770 2770 2770 0
94 20250401 173500 167585220 2770 2770 2770 2770 0
95 20250401 173400 167585220 2770 2770 2770 2770 0
96 20250401 173300 167585220 2770 2770 2770 2770 0
97 20250401 173200 167585220 2770 2770 2770 2770 0
98 20250401 173100 167585220 2770 2770 2770 2770 0
99 20250401 173000 167585220 2770 2770 2770 2770 0
100 20250401 172900 167585220 2770 2770 2770 2770 0
101 20250401 172800 167585220 2770 2770 2770 2770 0
102 20250401 172700 167585220 2770 2770 2770 2770 0
103 20250401 172600 167585220 2770 2770 2770 2770 0
104 20250401 172500 167585220 2770 2770 2770 2770 0
105 20250401 172400 167585220 2770 2770 2770 2770 0
106 20250401 172300 167585220 2770 2770 2770 2770 0
107 20250401 172200 167585220 2770 2770 2770 2770 0
108 20250401 172100 167585220 2770 2770 2770 2770 0
109 20250401 172000 167585220 2770 2770 2770 2770 0
110 20250401 171900 167585220 2770 2770 2770 2770 0
111 20250401 171800 167585220 2770 2770 2770 2770 0
112 20250401 171700 167585220 2770 2770 2770 2770 0
113 20250401 171600 167585220 2770 2770 2770 2770 0
114 20250401 171500 167585220 2770 2770 2770 2770 0
115 20250401 171400 167585220 2770 2770 2770 2770 0
116 20250401 171300 167585220 2770 2770 2770 2770 0
117 20250401 171200 167585220 2770 2770 2770 2770 0
118 20250401 171100 167585220 2770 2770 2770 2770 0
119 20250401 171000 167585220 2770 2770 2770 2770 0
120 20250401 170900 167585220 2770 2770 2770 2770 0
121 20250401 170800 167585220 2770 2770 2770 2770 0
122 20250401 170700 167585220 2770 2770 2770 2770 2162
123 20250401 170600 167585220 2770 2770 2770 2770 0
124 20250401 170500 167585220 2770 2770 2770 2770 0
125 20250401 170400 167585220 2770 2770 2770 2770 0
126 20250401 170300 167585220 2770 2770 2770 2770 0
127 20250401 170200 167585220 2770 2770 2770 2770 0
128 20250401 170100 167585220 2770 2770 2770 2770 0
129 20250401 170000 167585220 2770 2770 2770 2770 0
130 20250401 165900 167585220 2770 2770 2770 2770 0
131 20250401 165800 167585220 2770 2770 2770 2770 0
132 20250401 165700 167585220 2770 2770 2770 2770 0
133 20250401 165600 167585220 2770 2770 2770 2770 0
134 20250401 165500 167585220 2770 2770 2770 2770 0
135 20250401 165400 167585220 2770 2770 2770 2770 0
136 20250401 165300 167585220 2770 2770 2770 2770 0
137 20250401 165200 167585220 2770 2770 2770 2770 0
138 20250401 165100 167585220 2770 2770 2770 2770 0
139 20250401 165000 167585220 2770 2770 2770 2770 0
140 20250401 164900 167585220 2770 2770 2770 2770 0
141 20250401 164800 167585220 2770 2770 2770 2770 0
142 20250401 164700 167585220 2770 2770 2770 2770 0
143 20250401 164600 167585220 2770 2770 2770 2770 0
144 20250401 164500 167585220 2770 2770 2770 2770 0
145 20250401 164400 167585220 2770 2770 2770 2770 0
146 20250401 164300 167585220 2770 2770 2770 2770 0
147 20250401 164200 167585220 2770 2770 2770 2770 0
148 20250401 164100 167585220 2770 2770 2770 2770 0
149 20250401 164000 167585220 2770 2770 2770 2770 0
150 20250401 163900 167585220 2770 2770 2770 2770 0
151 20250401 163800 167585220 2770 2770 2770 2770 0
152 20250401 163700 167585220 2770 2770 2770 2770 2162
153 20250401 163600 167585220 2770 2770 2770 2770 0
154 20250401 163500 167585220 2770 2770 2770 2770 0
155 20250401 163400 167585220 2770 2770 2770 2770 0
156 20250401 163300 167585220 2770 2770 2770 2770 0
157 20250401 163200 167585220 2770 2770 2770 2770 0
158 20250401 163100 167585220 2770 2770 2770 2770 0
159 20250401 163000 167585220 2770 2770 2770 2770 0
160 20250401 162900 167585220 2770 2770 2770 2770 0
161 20250401 162800 167585220 2770 2770 2770 2770 0
162 20250401 162700 167585220 2770 2770 2770 2770 0
163 20250401 162600 167585220 2770 2770 2770 2770 0
164 20250401 162500 167585220 2770 2770 2770 2770 0
165 20250401 162400 167585220 2770 2770 2770 2770 0
166 20250401 162300 167585220 2770 2770 2770 2770 0
167 20250401 162200 167585220 2770 2770 2770 2770 0
168 20250401 162100 167585220 2770 2770 2770 2770 0
169 20250401 162000 167585220 2770 2770 2770 2770 0
170 20250401 161900 167585220 2770 2770 2770 2770 0
171 20250401 161800 167585220 2770 2770 2770 2770 0
172 20250401 161700 167585220 2770 2770 2770 2770 0
173 20250401 161600 167585220 2770 2770 2770 2770 0
174 20250401 161500 167585220 2770 2770 2770 2770 0
175 20250401 161400 167585220 2770 2770 2770 2770 0
176 20250401 161300 167585220 2770 2770 2770 2770 0
177 20250401 161200 167585220 2770 2770 2770 2770 0
178 20250401 161100 167585220 2770 2770 2770 2770 0
179 20250401 161000 167585220 2770 2770 2770 2770 0
180 20250401 160900 167585220 2770 2770 2770 2770 0
181 20250401 160800 167585220 2770 2770 2770 2770 0
182 20250401 160700 167585220 2770 2770 2770 2770 2162
183 20250401 160600 167585220 2770 2770 2770 2770 0
184 20250401 160500 167585220 2770 2770 2770 2770 0
185 20250401 160400 167585220 2770 2770 2770 2770 0
186 20250401 160300 167585220 2770 2770 2770 2770 0
187 20250401 160200 167585220 2770 2770 2770 2770 0
188 20250401 160100 167585220 2770 2770 2770 2770 0
189 20250401 160000 167585220 2770 2770 2770 2770 0
190 20250401 155900 167585220 2770 2770 2770 2770 0
191 20250401 155800 167585220 2770 2770 2770 2770 0
192 20250401 155700 167585220 2770 2770 2770 2770 0
193 20250401 155600 167585220 2770 2770 2770 2770 0
194 20250401 155500 167585220 2770 2770 2770 2770 0
195 20250401 155400 167585220 2770 2770 2770 2770 0
196 20250401 155300 167585220 2770 2770 2770 2770 0
197 20250401 155200 167585220 2770 2770 2770 2770 0
198 20250401 155100 167585220 2770 2770 2770 2770 0
199 20250401 155000 167585220 2770 2770 2770 2770 0
200 20250401 154900 167585220 2770 2770 2770 2770 0
201 20250401 154800 167585220 2770 2770 2770 2770 0
202 20250401 154700 167585220 2770 2770 2770 2770 0
203 20250401 154600 167585220 2770 2770 2770 2770 0
204 20250401 154500 167585220 2770 2770 2770 2770 0
205 20250401 154400 167585220 2770 2770 2770 2770 0
206 20250401 154300 167585220 2770 2770 2770 2770 0
207 20250401 154200 167585220 2770 2770 2770 2770 0
208 20250401 154100 167585220 2770 2770 2770 2770 0
209 20250401 154000 167585220 2770 2770 2770 2770 0
210 20250401 153900 167585220 2770 2770 2770 2770 0
211 20250401 153800 167585220 2770 2770 2770 2770 0
212 20250401 153700 167585220 2770 2770 2770 2770 2162
213 20250401 153600 167585220 2770 2770 2770 2770 0
214 20250401 153500 167585220 2770 2770 2770 2770 0
215 20250401 153400 167585220 2770 2770 2770 2770 0
216 20250401 153300 167585220 2770 2770 2770 2770 0
217 20250401 153200 167585220 2770 2770 2770 2770 0
218 20250401 153100 167585220 2770 2770 2770 2770 0
219 20250401 153000 167585220 2770 2770 2770 2770 2162
220 20250401 152900 161596480 2780 2780 2780 2780 0
221 20250401 152800 161596480 2780 2780 2780 2780 0
222 20250401 152700 161596480 2780 2780 2780 2780 0
223 20250401 152600 161596480 2780 2780 2780 2780 0
224 20250401 152500 161596480 2780 2780 2780 2780 0
225 20250401 152400 161596480 2780 2780 2780 2780 0
226 20250401 152300 161596480 2780 2780 2780 2780 0
227 20250401 152200 161596480 2780 2780 2780 2780 0
228 20250401 152100 161596480 2780 2780 2780 2780 0
229 20250401 152000 161596480 2780 2780 2780 2780 0
230 20250401 151900 161596480 2780 2775 2780 2775 240
231 20250401 151800 160929460 2785 2785 2785 2785 0
232 20250401 151700 160929460 2785 2785 2785 2785 419
233 20250401 151600 159762545 2790 2790 2790 2790 0
234 20250401 151500 159762545 2790 2790 2790 2790 0
235 20250401 151400 159762545 2790 2790 2790 2790 0
236 20250401 151300 159762545 2790 2790 2790 2790 176
237 20250401 151200 159271505 2800 2800 2800 2800 0
238 20250401 151100 159271505 2800 2800 2800 2800 0
239 20250401 151000 159271505 2800 2775 2800 2775 4
240 20250401 150900 159260380 2800 2800 2800 2800 0
241 20250401 150800 159260380 2800 2785 2800 2775 639
242 20250401 150700 157484910 2800 2785 2800 2785 1001
243 20250401 150600 154697110 2805 2805 2805 2805 0
244 20250401 150500 154697110 2805 2805 2805 2805 0
245 20250401 150400 154697110 2805 2805 2805 2805 0
246 20250401 150300 154697110 2805 2805 2805 2805 0
247 20250401 150200 154697110 2805 2805 2805 2805 0
248 20250401 150100 154697110 2805 2805 2805 2805 0
249 20250401 150000 154697110 2805 2805 2805 2805 0
250 20250401 145900 154697110 2805 2805 2805 2805 0
251 20250401 145800 154697110 2805 2805 2805 2805 1
252 20250401 145700 154694305 2785 2805 2805 2785 31
253 20250401 145600 154607750 2790 2790 2790 2790 50
254 20250401 145500 154468250 2790 2790 2790 2790 113
255 20250401 145400 154152980 2790 2790 2790 2790 0
256 20250401 145300 154152980 2790 2790 2790 2790 2
257 20250401 145200 154147400 2785 2785 2785 2785 1
258 20250401 145100 154144615 2790 2790 2790 2790 0
259 20250401 145000 154144615 2790 2790 2790 2790 494
260 20250401 144900 152766355 2805 2805 2805 2805 0
261 20250401 144800 152766355 2805 2805 2805 2805 0
262 20250401 144700 152766355 2805 2805 2805 2805 0
263 20250401 144600 152766355 2805 2805 2805 2805 0
264 20250401 144500 152766355 2805 2805 2805 2805 18
265 20250401 144400 152715865 2805 2805 2805 2805 0
266 20250401 144300 152715865 2805 2805 2805 2805 1
267 20250401 144200 152713060 2805 2805 2805 2805 0
268 20250401 144100 152713060 2805 2805 2805 2805 0
269 20250401 144000 152713060 2805 2805 2805 2805 0
270 20250401 143900 152713060 2805 2805 2805 2805 0
271 20250401 143800 152713060 2805 2805 2805 2805 0
272 20250401 143700 152713060 2805 2805 2805 2805 0
273 20250401 143600 152713060 2805 2805 2805 2805 0
274 20250401 143500 152713060 2805 2805 2805 2805 0
275 20250401 143400 152713060 2805 2805 2805 2805 0
276 20250401 143300 152713060 2805 2805 2805 2805 1
277 20250401 143200 152710255 2805 2805 2805 2805 0
278 20250401 143100 152710255 2805 2800 2805 2800 51
279 20250401 143000 152567450 2800 2800 2800 2800 5075
280 20250401 142900 138357450 2805 2805 2805 2805 0
281 20250401 142800 138357450 2805 2805 2805 2805 0
282 20250401 142700 138357450 2805 2805 2805 2805 1
283 20250401 142600 138354645 2805 2800 2805 2800 1254
284 20250401 142500 134843175 2800 2800 2800 2795 243
285 20250401 142400 134162780 2800 2800 2800 2800 1
286 20250401 142300 134159980 2790 2790 2790 2790 0
287 20250401 142200 134159980 2790 2790 2790 2790 1
288 20250401 142100 134157190 2800 2800 2800 2800 100
289 20250401 142000 133877190 2800 2800 2800 2800 1
290 20250401 141900 133874390 2790 2790 2790 2790 0
291 20250401 141800 133874390 2790 2790 2790 2790 0
292 20250401 141700 133874390 2790 2800 2800 2790 292
293 20250401 141600 133058250 2800 2795 2800 2795 501
294 20250401 141500 131657950 2800 2800 2800 2800 0
295 20250401 141400 131657950 2800 2800 2800 2800 0
296 20250401 141300 131657950 2800 2800 2800 2800 0
297 20250401 141200 131657950 2800 2800 2800 2800 0
298 20250401 141100 131657950 2800 2800 2800 2800 0
299 20250401 141000 131657950 2800 2800 2800 2800 0
300 20250401 140900 131657950 2800 2800 2800 2800 1
301 20250401 140800 131655150 2790 2790 2790 2790 0
302 20250401 140700 131655150 2790 2790 2790 2790 0
303 20250401 140600 131655150 2790 2790 2790 2790 1
304 20250401 140500 131652360 2800 2800 2800 2800 1
305 20250401 140400 131649560 2810 2810 2810 2810 0
306 20250401 140300 131649560 2810 2810 2810 2810 0
307 20250401 140200 131649560 2810 2810 2810 2810 0
308 20250401 140100 131649560 2810 2810 2810 2810 0
309 20250401 140000 131649560 2810 2810 2810 2810 0
310 20250401 135900 131649560 2810 2810 2810 2810 0
311 20250401 135800 131649560 2810 2810 2810 2810 0
312 20250401 135700 131649560 2810 2810 2810 2810 0
313 20250401 135600 131649560 2810 2810 2810 2810 0
314 20250401 135500 131649560 2810 2810 2810 2810 0
315 20250401 135400 131649560 2810 2795 2810 2790 18
316 20250401 135300 131599305 2810 2810 2810 2810 0
317 20250401 135200 131599305 2810 2810 2810 2810 0
318 20250401 135100 131599305 2810 2810 2810 2810 0
319 20250401 135000 131599305 2810 2810 2810 2810 0
320 20250401 134900 131599305 2810 2810 2810 2810 1
321 20250401 134800 131596495 2795 2795 2795 2795 140
322 20250401 134700 131205195 2810 2810 2810 2810 0
323 20250401 134600 131205195 2810 2810 2810 2810 0
324 20250401 134500 131205195 2810 2810 2810 2810 0
325 20250401 134400 131205195 2810 2810 2810 2810 0
326 20250401 134300 131205195 2810 2790 2810 2790 31
327 20250401 134200 131118685 2810 2810 2810 2810 0
328 20250401 134100 131118685 2810 2810 2810 2810 0
329 20250401 134000 131118685 2810 2810 2810 2810 0
330 20250401 133900 131118685 2810 2810 2810 2810 0
331 20250401 133800 131118685 2810 2810 2810 2810 0
332 20250401 133700 131118685 2810 2810 2810 2810 0
333 20250401 133600 131118685 2810 2810 2810 2810 2
334 20250401 133500 131113065 2810 2810 2810 2810 0
335 20250401 133400 131113065 2810 2810 2810 2810 0
336 20250401 133300 131113065 2810 2810 2810 2810 1
337 20250401 133200 131110255 2790 2790 2790 2790 0
338 20250401 133100 131110255 2790 2790 2790 2790 0
339 20250401 133000 131110255 2790 2810 2810 2790 11
340 20250401 132900 131079545 2790 2790 2790 2790 42
341 20250401 132800 130962365 2810 2790 2810 2790 602
342 20250401 132700 129282745 2810 2810 2810 2810 0
343 20250401 132600 129282745 2810 2810 2810 2810 0
344 20250401 132500 129282745 2810 2810 2810 2810 0
345 20250401 132400 129282745 2810 2810 2810 2810 0
346 20250401 132300 129282745 2810 2810 2810 2810 1
347 20250401 132200 129279935 2790 2790 2790 2790 63
348 20250401 132100 129104165 2810 2800 2810 2790 111
349 20250401 132000 128794445 2810 2810 2810 2810 0
350 20250401 131900 128794445 2810 2810 2810 2810 0
351 20250401 131800 128794445 2810 2810 2810 2810 0
352 20250401 131700 128794445 2810 2810 2810 2810 0
353 20250401 131600 128794445 2810 2810 2810 2810 1
354 20250401 131500 128791635 2805 2805 2805 2805 20
355 20250401 131400 128735535 2805 2805 2805 2805 1
356 20250401 131300 128732730 2795 2795 2795 2795 0
357 20250401 131200 128732730 2795 2795 2795 2795 534
358 20250401 131100 127240200 2795 2795 2795 2795 11
359 20250401 131000 127209455 2810 2810 2810 2810 0
360 20250401 130900 127209455 2810 2810 2810 2810 0
361 20250401 130800 127209455 2810 2810 2810 2810 0
362 20250401 130700 127209455 2810 2810 2810 2810 0
363 20250401 130600 127209455 2810 2810 2810 2810 0
364 20250401 130500 127209455 2810 2810 2810 2810 0
365 20250401 130400 127209455 2810 2810 2810 2810 1
366 20250401 130300 127206645 2795 2795 2795 2795 0
367 20250401 130200 127206645 2795 2795 2795 2795 200
368 20250401 130100 126647645 2810 2805 2810 2805 2
369 20250401 130000 126642030 2795 2795 2795 2795 2
370 20250401 125900 126636440 2815 2815 2815 2815 0
371 20250401 125800 126636440 2815 2815 2815 2815 133
372 20250401 125700 126262045 2815 2800 2815 2800 531
373 20250401 125600 124774450 2815 2815 2815 2815 0
374 20250401 125500 124774450 2815 2815 2815 2815 1
375 20250401 125400 124771635 2805 2805 2805 2805 372
376 20250401 125300 123728175 2815 2815 2815 2815 37
377 20250401 125200 123624020 2800 2800 2800 2800 0
378 20250401 125100 123624020 2800 2810 2810 2800 16
379 20250401 125000 123579130 2810 2810 2810 2810 0
380 20250401 124900 123579130 2810 2810 2810 2810 0
381 20250401 124800 123579130 2810 2810 2810 2810 0
382 20250401 124700 123579130 2810 2810 2810 2810 0
383 20250401 124600 123579130 2810 2810 2810 2810 10
384 20250401 124500 123551030 2810 2810 2810 2810 190
385 20250401 124400 123017130 2815 2810 2815 2810 161
386 20250401 124300 122564715 2810 2810 2810 2810 100
387 20250401 124200 122283715 2810 2810 2810 2810 0
388 20250401 124100 122283715 2810 2810 2810 2810 2
389 20250401 124000 122278095 2800 2810 2810 2800 64
390 20250401 123900 122098265 2810 2810 2810 2810 0
391 20250401 123800 122098265 2810 2810 2810 2810 0
392 20250401 123700 122098265 2810 2810 2810 2810 0
393 20250401 123600 122098265 2810 2810 2810 2810 0
394 20250401 123500 122098265 2810 2810 2810 2810 0
395 20250401 123400 122098265 2810 2810 2810 2810 300
396 20250401 123300 121255265 2810 2810 2810 2810 5
397 20250401 123200 121241215 2810 2810 2810 2810 0
398 20250401 123100 121241215 2810 2810 2810 2810 1
399 20250401 123000 121238405 2800 2800 2800 2800 0
400 20250401 122900 121238405 2800 2800 2800 2800 10
401 20250401 122800 121210405 2810 2810 2810 2810 5
402 20250401 122700 121196355 2810 2810 2810 2810 5
403 20250401 122600 121182305 2810 2805 2810 2800 12
404 20250401 122500 121148645 2810 2810 2810 2810 0
405 20250401 122400 121148645 2810 2810 2810 2810 1
406 20250401 122300 121145835 2805 2805 2805 2805 10
407 20250401 122200 121117785 2810 2810 2810 2810 0
408 20250401 122100 121117785 2810 2810 2810 2810 542
409 20250401 122000 119594765 2810 2810 2810 2810 0
410 20250401 121900 119594765 2810 2810 2810 2810 0
411 20250401 121800 119594765 2810 2810 2810 2810 0
412 20250401 121700 119594765 2810 2810 2810 2810 0
413 20250401 121600 119594765 2810 2810 2810 2810 0
414 20250401 121500 119594765 2810 2810 2810 2810 0
415 20250401 121400 119594765 2810 2810 2810 2810 0
416 20250401 121300 119594765 2810 2810 2810 2810 0
417 20250401 121200 119594765 2810 2810 2810 2810 0
418 20250401 121100 119594765 2810 2805 2810 2805 34
419 20250401 121000 119499390 2810 2810 2810 2810 1
420 20250401 120900 119496580 2805 2805 2805 2805 50
421 20250401 120800 119356330 2810 2810 2810 2810 0
422 20250401 120700 119356330 2810 2810 2810 2810 0
423 20250401 120600 119356330 2810 2810 2810 2810 1
424 20250401 120500 119353520 2810 2810 2810 2810 1
425 20250401 120400 119350710 2805 2805 2805 2805 10
426 20250401 120300 119322660 2805 2805 2805 2805 10
427 20250401 120200 119294610 2805 2805 2805 2805 0
428 20250401 120100 119294610 2805 2805 2805 2805 0
429 20250401 120000 119294610 2805 2805 2805 2805 0
430 20250401 115900 119294610 2805 2805 2805 2805 0
431 20250401 115800 119294610 2805 2805 2805 2805 0
432 20250401 115700 119294610 2805 2810 2810 2805 60
433 20250401 115600 119126060 2805 2805 2805 2805 0
434 20250401 115500 119126060 2805 2800 2805 2800 262
435 20250401 115400 118391155 2800 2800 2800 2800 0
436 20250401 115300 118391155 2800 2800 2800 2800 0
437 20250401 115200 118391155 2800 2800 2800 2800 1
438 20250401 115100 118388355 2800 2800 2800 2800 2
439 20250401 115000 118382755 2805 2805 2805 2805 0
440 20250401 114900 118382755 2805 2805 2805 2805 100
441 20250401 114800 118102255 2805 2805 2805 2805 0
442 20250401 114700 118102255 2805 2805 2805 2805 0
443 20250401 114600 118102255 2805 2790 2805 2790 21
444 20250401 114500 118043650 2790 2790 2800 2790 38
445 20250401 114400 117937610 2790 2790 2790 2790 0
446 20250401 114300 117937610 2790 2790 2790 2790 1
447 20250401 114200 117934820 2790 2790 2790 2790 1
448 20250401 114100 117932030 2790 2790 2790 2790 384
449 20250401 114000 116860670 2790 2790 2790 2790 0
450 20250401 113900 116860670 2790 2790 2790 2790 1
451 20250401 113800 116857880 2805 2795 2805 2790 1229
452 20250401 113700 113428330 2795 2795 2795 2795 0
453 20250401 113600 113428330 2795 2795 2795 2795 0
454 20250401 113500 113428330 2795 2795 2795 2795 290
455 20250401 113400 112617780 2805 2805 2805 2805 0
456 20250401 113300 112617780 2805 2805 2805 2805 0
457 20250401 113200 112617780 2805 2805 2805 2805 0
458 20250401 113100 112617780 2805 2805 2805 2805 83
459 20250401 113000 112384965 2805 2795 2805 2795 11
460 20250401 112900 112354210 2795 2795 2795 2795 220
461 20250401 112800 111739310 2805 2805 2805 2805 51
462 20250401 112700 111596255 2800 2800 2802 2800 484
463 20250401 112600 110241043 2800 2800 2800 2800 250
464 20250401 112500 109541043 2800 2800 2800 2800 150
465 20250401 112400 109121043 2800 2800 2800 2800 0
466 20250401 112300 109121043 2800 2800 2800 2800 0
467 20250401 112200 109121043 2800 2800 2800 2800 800
468 20250401 112100 106881043 2795 2795 2795 2795 0
469 20250401 112000 106881043 2795 2795 2795 2795 10
470 20250401 111900 106853093 2800 2800 2800 2800 1149
471 20250401 111800 103635893 2795 2795 2795 2795 0
472 20250401 111700 103635893 2795 2780 2795 2780 4390
473 20250401 111600 91369758 2785 2785 2785 2775 272
474 20250401 111500 90612248 2775 2775 2775 2775 1
475 20250401 111400 90609473 2785 2785 2785 2785 1
476 20250401 111300 90606688 2770 2770 2770 2770 1
477 20250401 111200 90603918 2770 2770 2770 2770 1
478 20250401 111100 90601148 2780 2780 2780 2780 10
479 20250401 111000 90573348 2780 2770 2780 2770 122
480 20250401 110900 90234203 2780 2780 2780 2780 38
481 20250401 110800 90128563 2775 2775 2775 2775 0
482 20250401 110700 90128563 2775 2775 2775 2775 1
483 20250401 110600 90125788 2775 2780 2780 2775 24
484 20250401 110500 90059073 2780 2775 2780 2775 1238
485 20250401 110400 86617708 2775 2775 2775 2775 100
486 20250401 110300 86340208 2775 2765 2775 2765 3
487 20250401 110200 86331898 2760 2760 2760 2760 0
488 20250401 110100 86331898 2760 2760 2760 2760 0
489 20250401 110000 86331898 2760 2760 2760 2760 1
490 20250401 105900 86329138 2760 2765 2765 2760 352
491 20250401 105800 85357378 2765 2765 2765 2765 0
492 20250401 105700 85357378 2765 2760 2765 2760 3
493 20250401 105600 85349088 2760 2760 2760 2760 1
494 20250401 105500 85346328 2775 2775 2775 2775 2245
495 20250401 105400 79116453 2770 2770 2770 2770 231
496 20250401 105300 78476583 2765 2765 2765 2765 0
497 20250401 105200 78476583 2765 2765 2765 2765 604
498 20250401 105100 76806523 2765 2765 2765 2765 0
499 20250401 105000 76806523 2765 2755 2765 2755 2330
500 20250401 104900 70371103 2755 2755 2755 2755 85
501 20250401 104800 70136928 2755 2755 2755 2755 0
502 20250401 104700 70136928 2755 2755 2755 2755 1725
503 20250401 104600 65384553 2755 2750 2755 2750 2208
504 20250401 104500 59301518 2745 2745 2745 2745 0
505 20250401 104400 59301518 2745 2735 2745 2735 119
506 20250401 104300 58974873 2740 2730 2740 2730 288
507 20250401 104200 58187183 2730 2745 2745 2715 2800
508 20250401 104100 50558933 2745 2745 2745 2745 1
509 20250401 104000 50556188 2750 2750 2750 2750 0
510 20250401 103900 50556188 2750 2750 2750 2750 0
511 20250401 103800 50556188 2750 2750 2750 2750 0
512 20250401 103700 50556188 2750 2750 2750 2750 0
513 20250401 103600 50556188 2750 2755 2755 2750 2
514 20250401 103500 50550683 2750 2750 2750 2750 1
515 20250401 103400 50547933 2745 2745 2745 2745 0
516 20250401 103300 50547933 2745 2750 2750 2745 504
517 20250401 103200 49164433 2750 2750 2750 2750 10
518 20250401 103100 49136933 2755 2755 2755 2755 20
519 20250401 103000 49081833 2755 2755 2755 2755 0
520 20250401 102900 49081833 2755 2755 2755 2755 0
521 20250401 102800 49081833 2755 2755 2755 2755 0
522 20250401 102700 49081833 2755 2740 2755 2740 390
523 20250401 102600 48007983 2755 2755 2755 2755 0
524 20250401 102500 48007983 2755 2755 2755 2755 0
525 20250401 102400 48007983 2755 2755 2755 2755 2
526 20250401 102300 48002473 2755 2755 2755 2755 0
527 20250401 102200 48002473 2755 2755 2755 2755 0
528 20250401 102100 48002473 2755 2755 2755 2755 0
529 20250401 102000 48002473 2755 2755 2755 2755 4
530 20250401 101900 47991453 2755 2755 2755 2755 0
531 20250401 101800 47991453 2755 2755 2755 2755 1
532 20250401 101700 47988698 2755 2755 2755 2755 0
533 20250401 101600 47988698 2755 2750 2755 2745 12
534 20250401 101500 47955688 2740 2745 2745 2740 10
535 20250401 101400 47928278 2750 2750 2750 2750 0
536 20250401 101300 47928278 2750 2750 2750 2750 22
537 20250401 101200 47867778 2750 2750 2750 2750 0
538 20250401 101100 47867778 2750 2750 2750 2750 401
539 20250401 101000 46765028 2740 2740 2740 2740 108
540 20250401 100900 46469108 2740 2740 2740 2735 262
541 20250401 100800 45752478 2740 2740 2740 2740 2
542 20250401 100700 45746998 2740 2740 2740 2740 21
543 20250401 100600 45689458 2735 2745 2745 2735 200
544 20250401 100500 45141438 2735 2735 2735 2735 10
545 20250401 100400 45114088 2745 2745 2745 2745 3
546 20250401 100300 45105853 2750 2750 2750 2750 0
547 20250401 100200 45105853 2750 2745 2750 2730 970
548 20250401 100100 42453933 2745 2745 2745 2745 0
549 20250401 100000 42453933 2745 2750 2750 2745 2
550 20250401 095900 42448438 2750 2750 2750 2750 1
551 20250401 095800 42445688 2745 2745 2745 2745 303
552 20250401 095700 41613953 2740 2740 2740 2740 325
553 20250401 095600 40723453 2745 2745 2745 2745 0
554 20250401 095500 40723453 2745 2745 2745 2745 0
555 20250401 095400 40723453 2745 2745 2745 2745 0
556 20250401 095300 40723453 2745 2765 2765 2745 148
557 20250401 095200 40316793 2770 2770 2770 2770 0
558 20250401 095100 40316793 2770 2770 2770 2770 0
559 20250401 095000 40316793 2770 2750 2770 2750 106
560 20250401 094900 40025154 2745 2745 2745 2745 7
561 20250401 094800 40005939 2770 2770 2770 2770 0
562 20250401 094700 40005939 2770 2765 2770 2765 894
563 20250401 094600 37533504 2765 2765 2765 2765 0
564 20250401 094500 37533504 2765 2765 2765 2765 28
565 20250401 094400 37456084 2765 2765 2765 2765 0
566 20250401 094300 37456084 2765 2765 2765 2765 0
567 20250401 094200 37456084 2765 2765 2765 2765 0
568 20250401 094100 37456084 2765 2755 2765 2755 1001
569 20250401 094000 34698319 2755 2755 2755 2755 0
570 20250401 093900 34698319 2755 2755 2755 2755 203
571 20250401 093800 34139054 2755 2755 2755 2755 91
572 20250401 093700 33888349 2750 2755 2755 2750 21
573 20250401 093600 33830594 2745 2745 2745 2745 0
574 20250401 093500 33830594 2745 2745 2745 2745 2
575 20250401 093400 33825104 2745 2745 2745 2745 0
576 20250401 093300 33825104 2745 2745 2745 2745 0
577 20250401 093200 33825104 2745 2755 2755 2745 779
578 20250401 093100 31683189 2750 2755 2755 2750 52
579 20250401 093000 31539939 2755 2755 2755 2755 335
580 20250401 092900 30617014 2770 2770 2770 2770 0
581 20250401 092800 30617014 2770 2770 2770 2770 0
582 20250401 092700 30617014 2770 2755 2770 2755 9
583 20250401 092600 30592099 2755 2760 2760 2755 13
584 20250401 092500 30556274 2760 2775 2775 2760 39
585 20250401 092400 30448079 2760 2760 2760 2760 0
586 20250401 092300 30448079 2760 2765 2765 2760 21
587 20250401 092200 30390089 2765 2765 2765 2765 32
588 20250401 092100 30301609 2770 2775 2775 2770 915
589 20250401 092000 27764724 2780 2780 2780 2780 0
590 20250401 091900 27764724 2780 2775 2780 2775 6
591 20250401 091800 27748049 2775 2775 2775 2775 3
592 20250401 091700 27739724 2775 2775 2775 2775 0
593 20250401 091600 27739724 2775 2775 2775 2775 33
594 20250401 091500 27648149 2775 2775 2775 2775 1
595 20250401 091400 27645374 2770 2770 2770 2770 0
596 20250401 091300 27645374 2770 2770 2770 2770 1
597 20250401 091200 27642604 2765 2780 2790 2765 2570
598 20250401 091100 20475859 2780 2777 2780 2770 1157
599 20250401 091000 17268435 2785 2785 2785 2785 218
600 20250401 090900 16661305 2770 2775 2785 2770 66
601 20250401 090800 16477655 2770 2780 2785 2770 33
602 20250401 090700 16385920 2780 2780 2780 2780 0
603 20250401 090600 16385920 2780 2775 2780 2775 86
604 20250401 090500 16147265 2775 2775 2775 2775 130
605 20250401 090400 15786515 2775 2760 2775 2760 3
606 20250401 090300 15778205 2760 2760 2760 2760 2
607 20250401 090200 15772685 2770 2760 2770 2760 51
608 20250401 090100 15631915 2760 2765 2765 2760 107
609 20250401 090000 15336360 2770 2720 2770 2720 5625

1
011700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,105878,32446151,302281690,92633761105,0.33
20250327,105878,32446151,304399250,93282684125,0.33
20250326,105878,32446151,314457660,96365068470,0.33
20250325,105878,32446151,313398880,96040606960,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 105878 32446151 302281690 92633761105 0.33
3 20250327 105878 32446151 304399250 93282684125 0.33
4 20250326 105878 32446151 314457660 96365068470 0.33
5 20250325 105878 32446151 313398880 96040606960 0.33