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

626
031330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,306213870,2700,2700,2700,2700,7458
20250401,192300,306213870,2700,2700,2700,2700,0
20250401,192200,306213870,2700,2700,2700,2700,0
20250401,192100,306213870,2700,2700,2700,2700,0
20250401,192000,306213870,2700,2700,2700,2700,0
20250401,191900,306213870,2700,2700,2700,2700,0
20250401,191800,306213870,2700,2700,2700,2700,0
20250401,191700,306213870,2700,2700,2700,2700,0
20250401,191600,306213870,2700,2700,2700,2700,0
20250401,191500,306213870,2700,2700,2700,2700,0
20250401,191400,306213870,2700,2700,2700,2700,0
20250401,191300,306213870,2700,2700,2700,2700,0
20250401,191200,306213870,2700,2700,2700,2700,0
20250401,191100,306213870,2700,2700,2700,2700,0
20250401,191000,306213870,2700,2700,2700,2700,0
20250401,190900,306213870,2700,2700,2700,2700,0
20250401,190800,306213870,2700,2700,2700,2700,0
20250401,190700,306213870,2700,2700,2700,2700,0
20250401,190600,306213870,2700,2700,2700,2700,0
20250401,190500,306213870,2700,2700,2700,2700,0
20250401,190400,306213870,2700,2700,2700,2700,0
20250401,190300,306213870,2700,2700,2700,2700,0
20250401,190200,306213870,2700,2700,2700,2700,0
20250401,190100,306213870,2700,2700,2700,2700,0
20250401,190000,306213870,2700,2700,2700,2700,0
20250401,185900,306213870,2700,2700,2700,2700,0
20250401,185800,306213870,2700,2700,2700,2700,0
20250401,185700,306213870,2700,2700,2700,2700,0
20250401,185600,306213870,2700,2700,2700,2700,0
20250401,185500,306213870,2700,2700,2700,2700,0
20250401,185400,306213870,2700,2700,2700,2700,7458
20250401,185300,306213870,2700,2700,2700,2700,0
20250401,185200,306213870,2700,2700,2700,2700,0
20250401,185100,306213870,2700,2700,2700,2700,0
20250401,185000,306213870,2700,2700,2700,2700,0
20250401,184900,306213870,2700,2700,2700,2700,0
20250401,184800,306213870,2700,2700,2700,2700,0
20250401,184700,306213870,2700,2700,2700,2700,0
20250401,184600,306213870,2700,2700,2700,2700,0
20250401,184500,306213870,2700,2700,2700,2700,0
20250401,184400,306213870,2700,2700,2700,2700,0
20250401,184300,306213870,2700,2700,2700,2700,0
20250401,184200,306213870,2700,2700,2700,2700,0
20250401,184100,306213870,2700,2700,2700,2700,0
20250401,184000,306213870,2700,2700,2700,2700,0
20250401,183900,306213870,2700,2700,2700,2700,0
20250401,183800,306213870,2700,2700,2700,2700,0
20250401,183700,306213870,2700,2700,2700,2700,0
20250401,183600,306213870,2700,2700,2700,2700,0
20250401,183500,306213870,2700,2700,2700,2700,0
20250401,183400,306213870,2700,2700,2700,2700,0
20250401,183300,306213870,2700,2700,2700,2700,0
20250401,183200,306213870,2700,2700,2700,2700,0
20250401,183100,306213870,2700,2700,2700,2700,0
20250401,183000,306213870,2700,2700,2700,2700,0
20250401,182900,306213870,2700,2700,2700,2700,0
20250401,182800,306213870,2700,2700,2700,2700,0
20250401,182700,306213870,2700,2700,2700,2700,0
20250401,182600,306213870,2700,2700,2700,2700,0
20250401,182500,306213870,2700,2700,2700,2700,0
20250401,182400,306213870,2700,2700,2700,2700,7458
20250401,182300,306213870,2700,2700,2700,2700,0
20250401,182200,306213870,2700,2700,2700,2700,0
20250401,182100,306213870,2700,2700,2700,2700,0
20250401,182000,306213870,2700,2700,2700,2700,0
20250401,181900,306213870,2700,2700,2700,2700,0
20250401,181800,306213870,2700,2700,2700,2700,0
20250401,181700,306213870,2700,2700,2700,2700,0
20250401,181600,306213870,2700,2700,2700,2700,0
20250401,181500,306213870,2700,2700,2700,2700,0
20250401,181400,306213870,2700,2700,2700,2700,0
20250401,181300,306213870,2700,2700,2700,2700,0
20250401,181200,306213870,2700,2700,2700,2700,0
20250401,181100,306213870,2700,2700,2700,2700,0
20250401,181000,306213870,2700,2700,2700,2700,0
20250401,180900,306213870,2700,2700,2700,2700,0
20250401,180800,306213870,2700,2700,2700,2700,0
20250401,180700,306213870,2700,2700,2700,2700,0
20250401,180600,306213870,2700,2700,2700,2700,0
20250401,180500,306213870,2700,2700,2700,2700,0
20250401,180400,306213870,2700,2700,2700,2700,0
20250401,180300,306213870,2700,2700,2700,2700,0
20250401,180200,306213870,2700,2700,2700,2700,0
20250401,180100,306213870,2700,2700,2700,2700,0
20250401,180000,306213870,2700,2700,2700,2700,0
20250401,175900,306213870,2700,2700,2700,2700,0
20250401,175800,306213870,2700,2700,2700,2700,0
20250401,175700,306213870,2700,2700,2700,2700,0
20250401,175600,306213870,2700,2700,2700,2700,0
20250401,175500,306213870,2700,2700,2700,2700,0
20250401,175400,306213870,2700,2700,2700,2700,7458
20250401,175300,306213870,2700,2700,2700,2700,0
20250401,175200,306213870,2700,2700,2700,2700,0
20250401,175100,306213870,2700,2700,2700,2700,0
20250401,175000,306213870,2700,2700,2700,2700,0
20250401,174900,306213870,2700,2700,2700,2700,0
20250401,174800,306213870,2700,2700,2700,2700,0
20250401,174700,306213870,2700,2700,2700,2700,0
20250401,174600,306213870,2700,2700,2700,2700,0
20250401,174500,306213870,2700,2700,2700,2700,0
20250401,174400,306213870,2700,2700,2700,2700,0
20250401,174300,306213870,2700,2700,2700,2700,0
20250401,174200,306213870,2700,2700,2700,2700,0
20250401,174100,306213870,2700,2700,2700,2700,0
20250401,174000,306213870,2700,2700,2700,2700,0
20250401,173900,306213870,2700,2700,2700,2700,0
20250401,173800,306213870,2700,2700,2700,2700,0
20250401,173700,306213870,2700,2700,2700,2700,0
20250401,173600,306213870,2700,2700,2700,2700,0
20250401,173500,306213870,2700,2700,2700,2700,0
20250401,173400,306213870,2700,2700,2700,2700,0
20250401,173300,306213870,2700,2700,2700,2700,0
20250401,173200,306213870,2700,2700,2700,2700,0
20250401,173100,306213870,2700,2700,2700,2700,0
20250401,173000,306213870,2700,2700,2700,2700,0
20250401,172900,306213870,2700,2700,2700,2700,0
20250401,172800,306213870,2700,2700,2700,2700,0
20250401,172700,306213870,2700,2700,2700,2700,0
20250401,172600,306213870,2700,2700,2700,2700,0
20250401,172500,306213870,2700,2700,2700,2700,0
20250401,172400,306213870,2700,2700,2700,2700,7458
20250401,172300,306213870,2700,2700,2700,2700,0
20250401,172200,306213870,2700,2700,2700,2700,0
20250401,172100,306213870,2700,2700,2700,2700,0
20250401,172000,306213870,2700,2700,2700,2700,0
20250401,171900,306213870,2700,2700,2700,2700,0
20250401,171800,306213870,2700,2700,2700,2700,0
20250401,171700,306213870,2700,2700,2700,2700,0
20250401,171600,306213870,2700,2700,2700,2700,0
20250401,171500,306213870,2700,2700,2700,2700,0
20250401,171400,306213870,2700,2700,2700,2700,0
20250401,171300,306213870,2700,2700,2700,2700,0
20250401,171200,306213870,2700,2700,2700,2700,0
20250401,171100,306213870,2700,2700,2700,2700,0
20250401,171000,306213870,2700,2700,2700,2700,0
20250401,170900,306213870,2700,2700,2700,2700,0
20250401,170800,306213870,2700,2700,2700,2700,0
20250401,170700,306213870,2700,2700,2700,2700,0
20250401,170600,306213870,2700,2700,2700,2700,0
20250401,170500,306213870,2700,2700,2700,2700,0
20250401,170400,306213870,2700,2700,2700,2700,0
20250401,170300,306213870,2700,2700,2700,2700,0
20250401,170200,306213870,2700,2700,2700,2700,0
20250401,170100,306213870,2700,2700,2700,2700,0
20250401,170000,306213870,2700,2700,2700,2700,0
20250401,165900,306213870,2700,2700,2700,2700,0
20250401,165800,306213870,2700,2700,2700,2700,0
20250401,165700,306213870,2700,2700,2700,2700,0
20250401,165600,306213870,2700,2700,2700,2700,0
20250401,165500,306213870,2700,2700,2700,2700,0
20250401,165400,306213870,2700,2700,2700,2700,7458
20250401,165300,306213870,2700,2700,2700,2700,0
20250401,165200,306213870,2700,2700,2700,2700,0
20250401,165100,306213870,2700,2700,2700,2700,0
20250401,165000,306213870,2700,2700,2700,2700,0
20250401,164900,306213870,2700,2700,2700,2700,0
20250401,164800,306213870,2700,2700,2700,2700,0
20250401,164700,306213870,2700,2700,2700,2700,0
20250401,164600,306213870,2700,2700,2700,2700,0
20250401,164500,306213870,2700,2700,2700,2700,0
20250401,164400,306213870,2700,2700,2700,2700,0
20250401,164300,306213870,2700,2700,2700,2700,0
20250401,164200,306213870,2700,2700,2700,2700,0
20250401,164100,306213870,2700,2700,2700,2700,0
20250401,164000,306213870,2700,2700,2700,2700,0
20250401,163900,306213870,2700,2700,2700,2700,0
20250401,163800,306213870,2700,2700,2700,2700,0
20250401,163700,306213870,2700,2700,2700,2700,0
20250401,163600,306213870,2700,2700,2700,2700,0
20250401,163500,306213870,2700,2700,2700,2700,0
20250401,163400,306213870,2700,2700,2700,2700,0
20250401,163300,306213870,2700,2700,2700,2700,0
20250401,163200,306213870,2700,2700,2700,2700,0
20250401,163100,306213870,2700,2700,2700,2700,0
20250401,163000,306213870,2700,2700,2700,2700,0
20250401,162900,306213870,2700,2700,2700,2700,0
20250401,162800,306213870,2700,2700,2700,2700,0
20250401,162700,306213870,2700,2700,2700,2700,0
20250401,162600,306213870,2700,2700,2700,2700,0
20250401,162500,306213870,2700,2700,2700,2700,0
20250401,162400,306213870,2700,2700,2700,2700,7458
20250401,162300,306213870,2700,2700,2700,2700,0
20250401,162200,306213870,2700,2700,2700,2700,0
20250401,162100,306213870,2700,2700,2700,2700,0
20250401,162000,306213870,2700,2700,2700,2700,0
20250401,161900,306213870,2700,2700,2700,2700,0
20250401,161800,306213870,2700,2700,2700,2700,0
20250401,161700,306213870,2700,2700,2700,2700,0
20250401,161600,306213870,2700,2700,2700,2700,0
20250401,161500,306213870,2700,2700,2700,2700,0
20250401,161400,306213870,2700,2700,2700,2700,0
20250401,161300,306213870,2700,2700,2700,2700,0
20250401,161200,306213870,2700,2700,2700,2700,0
20250401,161100,306213870,2700,2700,2700,2700,0
20250401,161000,306213870,2700,2700,2700,2700,0
20250401,160900,306213870,2700,2700,2700,2700,0
20250401,160800,306213870,2700,2700,2700,2700,0
20250401,160700,306213870,2700,2700,2700,2700,0
20250401,160600,306213870,2700,2700,2700,2700,0
20250401,160500,306213870,2700,2700,2700,2700,0
20250401,160400,306213870,2700,2700,2700,2700,0
20250401,160300,306213870,2700,2700,2700,2700,0
20250401,160200,306213870,2700,2700,2700,2700,0
20250401,160100,306213870,2700,2700,2700,2700,0
20250401,160000,306213870,2700,2700,2700,2700,0
20250401,155900,306213870,2700,2700,2700,2700,0
20250401,155800,306213870,2700,2700,2700,2700,0
20250401,155700,306213870,2700,2700,2700,2700,0
20250401,155600,306213870,2700,2700,2700,2700,0
20250401,155500,306213870,2700,2700,2700,2700,0
20250401,155400,306213870,2700,2700,2700,2700,7458
20250401,155300,306213870,2700,2700,2700,2700,0
20250401,155200,306213870,2700,2700,2700,2700,0
20250401,155100,306213870,2700,2700,2700,2700,0
20250401,155000,306213870,2700,2700,2700,2700,0
20250401,154900,306213870,2700,2700,2700,2700,0
20250401,154800,306213870,2700,2700,2700,2700,0
20250401,154700,306213870,2700,2700,2700,2700,0
20250401,154600,306213870,2700,2700,2700,2700,0
20250401,154500,306213870,2700,2700,2700,2700,0
20250401,154400,306213870,2700,2700,2700,2700,0
20250401,154300,306213870,2700,2700,2700,2700,0
20250401,154200,306213870,2700,2700,2700,2700,0
20250401,154100,306213870,2700,2700,2700,2700,0
20250401,154000,306213870,2700,2700,2700,2700,0
20250401,153900,306213870,2700,2700,2700,2700,0
20250401,153800,306213870,2700,2700,2700,2700,0
20250401,153700,306213870,2700,2700,2700,2700,0
20250401,153600,306213870,2700,2700,2700,2700,0
20250401,153500,306213870,2700,2700,2700,2700,0
20250401,153400,306213870,2700,2700,2700,2700,0
20250401,153300,306213870,2700,2700,2700,2700,0
20250401,153200,306213870,2700,2700,2700,2700,0
20250401,153100,306213870,2700,2700,2700,2700,0
20250401,153000,306213870,2700,2700,2700,2700,7458
20250401,152900,286077270,2700,2700,2700,2700,0
20250401,152800,286077270,2700,2700,2700,2700,0
20250401,152700,286077270,2700,2700,2700,2700,0
20250401,152600,286077270,2700,2700,2700,2700,0
20250401,152500,286077270,2700,2700,2700,2700,0
20250401,152400,286077270,2700,2700,2700,2700,0
20250401,152300,286077270,2700,2700,2700,2700,0
20250401,152200,286077270,2700,2700,2700,2700,0
20250401,152100,286077270,2700,2700,2700,2700,0
20250401,152000,286077270,2700,2700,2700,2700,0
20250401,151900,286077270,2700,2705,2710,2700,79
20250401,151800,285863745,2710,2705,2710,2700,1723
20250401,151700,281209580,2705,2710,2710,2705,2007
20250401,151600,275780545,2710,2705,2710,2705,37
20250401,151500,275680295,2705,2710,2715,2705,1010
20250401,151400,272945605,2715,2715,2715,2715,0
20250401,151300,272945605,2715,2715,2715,2715,0
20250401,151200,272945605,2715,2715,2715,2715,0
20250401,151100,272945605,2715,2715,2715,2715,0
20250401,151000,272945605,2715,2715,2715,2715,0
20250401,150900,272945605,2715,2715,2715,2715,0
20250401,150800,272945605,2715,2710,2715,2710,179
20250401,150700,272460505,2715,2715,2715,2715,450
20250401,150600,271238755,2715,2710,2715,2710,11
20250401,150500,271208940,2715,2710,2715,2710,161
20250401,150400,270771880,2710,2710,2710,2710,337
20250401,150300,269858610,2715,2715,2715,2715,2
20250401,150200,269853180,2715,2715,2715,2715,10
20250401,150100,269826030,2715,2715,2715,2715,37
20250401,150000,269725575,2715,2715,2715,2715,154
20250401,145900,269307465,2715,2715,2715,2715,0
20250401,145800,269307465,2715,2715,2715,2715,0
20250401,145700,269307465,2715,2715,2715,2715,70
20250401,145600,269117415,2715,2715,2715,2715,0
20250401,145500,269117415,2715,2715,2715,2715,0
20250401,145400,269117415,2715,2710,2715,2710,406
20250401,145300,268015155,2710,2710,2710,2710,0
20250401,145200,268015155,2710,2715,2715,2710,302
20250401,145100,267196725,2710,2710,2710,2710,0
20250401,145000,267196725,2710,2710,2710,2710,0
20250401,144900,267196725,2710,2710,2710,2710,0
20250401,144800,267196725,2710,2710,2710,2710,0
20250401,144700,267196725,2710,2710,2710,2710,11
20250401,144600,267166915,2710,2710,2710,2710,0
20250401,144500,267166915,2710,2710,2710,2710,21
20250401,144400,267110005,2710,2710,2710,2710,1
20250401,144300,267107295,2710,2710,2710,2710,166
20250401,144200,266657435,2710,2710,2710,2710,0
20250401,144100,266657435,2710,2710,2710,2710,0
20250401,144000,266657435,2710,2710,2710,2710,0
20250401,143900,266657435,2710,2710,2710,2710,0
20250401,143800,266657435,2710,2710,2710,2705,111
20250401,143700,266356900,2710,2710,2710,2710,490
20250401,143600,265029000,2710,2710,2710,2710,300
20250401,143500,264216000,2710,2710,2710,2710,0
20250401,143400,264216000,2710,2710,2710,2710,347
20250401,143300,263275630,2710,2710,2710,2710,14
20250401,143200,263237690,2710,2710,2710,2710,117
20250401,143100,262920620,2710,2710,2710,2710,45
20250401,143000,262798670,2710,2710,2710,2710,13
20250401,142900,262763440,2710,2710,2710,2710,250
20250401,142800,262085940,2710,2710,2710,2710,0
20250401,142700,262085940,2710,2710,2710,2710,98
20250401,142600,261820360,2710,2710,2710,2710,0
20250401,142500,261820360,2710,2710,2710,2710,0
20250401,142400,261820360,2710,2710,2710,2710,5
20250401,142300,261806810,2710,2705,2710,2705,7
20250401,142200,261787860,2710,2710,2710,2710,178
20250401,142100,261305480,2710,2710,2710,2710,0
20250401,142000,261305480,2710,2710,2710,2710,2
20250401,141900,261300060,2710,2710,2710,2710,33
20250401,141800,261210630,2710,2705,2710,2705,41
20250401,141700,261099575,2705,2710,2710,2705,315
20250401,141600,260247425,2710,2710,2710,2710,100
20250401,141500,259976425,2710,2710,2710,2710,0
20250401,141400,259976425,2710,2710,2710,2710,3
20250401,141300,259968295,2710,2710,2710,2710,0
20250401,141200,259968295,2710,2710,2710,2710,100
20250401,141100,259697295,2710,2710,2710,2710,0
20250401,141000,259697295,2710,2710,2710,2710,0
20250401,140900,259697295,2710,2710,2710,2710,4
20250401,140800,259686455,2710,2710,2710,2710,0
20250401,140700,259686455,2710,2710,2710,2710,0
20250401,140600,259686455,2710,2710,2710,2710,0
20250401,140500,259686455,2710,2710,2710,2710,185
20250401,140400,259185105,2710,2710,2710,2710,0
20250401,140300,259185105,2710,2710,2710,2710,1
20250401,140200,259182395,2710,2710,2710,2710,1
20250401,140100,259179685,2710,2705,2710,2705,13
20250401,140000,259144515,2705,2710,2710,2705,58
20250401,135900,258987570,2705,2705,2705,2705,55
20250401,135800,258838795,2710,2710,2710,2710,0
20250401,135700,258838795,2710,2710,2710,2710,2
20250401,135600,258833375,2715,2715,2715,2715,0
20250401,135500,258833375,2715,2715,2715,2715,0
20250401,135400,258833375,2715,2715,2715,2715,0
20250401,135300,258833375,2715,2715,2715,2715,1
20250401,135200,258830660,2710,2710,2710,2710,1100
20250401,135100,255849660,2715,2715,2715,2715,0
20250401,135000,255849660,2715,2715,2715,2715,2
20250401,134900,255844230,2710,2710,2710,2710,100
20250401,134800,255573230,2715,2715,2715,2715,0
20250401,134700,255573230,2715,2715,2715,2715,5
20250401,134600,255559655,2715,2715,2715,2715,0
20250401,134500,255559655,2715,2715,2715,2715,100
20250401,134400,255288155,2715,2715,2715,2715,0
20250401,134300,255288155,2715,2715,2715,2715,2
20250401,134200,255282725,2705,2705,2705,2705,20
20250401,134100,255228625,2715,2715,2715,2715,4
20250401,134000,255217765,2715,2710,2715,2710,2001
20250401,133900,249795050,2715,2710,2715,2710,7
20250401,133800,249776070,2715,2715,2715,2715,0
20250401,133700,249776070,2715,2715,2715,2715,0
20250401,133600,249776070,2715,2715,2715,2715,0
20250401,133500,249776070,2715,2715,2715,2715,3
20250401,133400,249767925,2710,2710,2710,2710,48
20250401,133300,249637845,2715,2715,2715,2715,0
20250401,133200,249637845,2715,2715,2715,2715,0
20250401,133100,249637845,2715,2715,2715,2715,0
20250401,133000,249637845,2715,2715,2715,2715,7
20250401,132900,249618840,2715,2715,2715,2715,0
20250401,132800,249618840,2715,2715,2715,2715,0
20250401,132700,249618840,2715,2715,2715,2715,0
20250401,132600,249618840,2715,2715,2715,2715,0
20250401,132500,249618840,2715,2715,2715,2715,0
20250401,132400,249618840,2715,2715,2715,2715,0
20250401,132300,249618840,2715,2715,2715,2715,0
20250401,132200,249618840,2715,2715,2715,2715,0
20250401,132100,249618840,2715,2715,2715,2715,0
20250401,132000,249618840,2715,2710,2715,2710,46
20250401,131900,249494140,2710,2710,2710,2710,535
20250401,131800,248044290,2705,2705,2705,2705,1
20250401,131700,248041585,2710,2710,2710,2710,1
20250401,131600,248038875,2700,2705,2705,2700,10001
20250401,131500,221035485,2710,2710,2710,2710,0
20250401,131400,221035485,2710,2710,2710,2710,25
20250401,131300,220967735,2710,2710,2710,2710,0
20250401,131200,220967735,2710,2705,2710,2705,1301
20250401,131100,217448525,2710,2710,2710,2710,7
20250401,131000,217429555,2710,2715,2715,2710,60
20250401,130900,217266915,2715,2715,2715,2715,0
20250401,130800,217266915,2715,2715,2715,2715,0
20250401,130700,217266915,2715,2715,2715,2715,0
20250401,130600,217266915,2715,2715,2715,2715,0
20250401,130500,217266915,2715,2715,2715,2715,0
20250401,130400,217266915,2715,2715,2715,2715,1
20250401,130300,217264200,2710,2710,2710,2710,0
20250401,130200,217264200,2710,2710,2710,2710,0
20250401,130100,217264200,2710,2710,2710,2710,1046
20250401,130000,214429540,2715,2715,2715,2715,11
20250401,125900,214399675,2715,2715,2715,2715,0
20250401,125800,214399675,2715,2715,2715,2715,529
20250401,125700,212963440,2715,2715,2715,2715,201
20250401,125600,212417725,2715,2715,2715,2715,100
20250401,125500,212146225,2715,2715,2715,2715,4
20250401,125400,212135365,2715,2715,2715,2715,0
20250401,125300,212135365,2715,2715,2715,2715,0
20250401,125200,212135365,2715,2715,2715,2715,0
20250401,125100,212135365,2715,2715,2715,2715,0
20250401,125000,212135365,2715,2715,2715,2715,508
20250401,124900,210756145,2715,2715,2715,2715,0
20250401,124800,210756145,2715,2715,2715,2715,2
20250401,124700,210750715,2715,2715,2715,2715,1
20250401,124600,210748000,2715,2715,2715,2715,302
20250401,124500,209928070,2715,2715,2715,2715,4
20250401,124400,209917210,2710,2710,2710,2710,377
20250401,124300,208895540,2715,2715,2715,2715,0
20250401,124200,208895540,2715,2715,2715,2715,1
20250401,124100,208892825,2715,2715,2715,2715,0
20250401,124000,208892825,2715,2715,2715,2715,8
20250401,123900,208871105,2710,2710,2710,2710,0
20250401,123800,208871105,2710,2710,2710,2710,0
20250401,123700,208871105,2710,2710,2710,2710,99
20250401,123600,208602815,2715,2715,2715,2715,0
20250401,123500,208602815,2715,2715,2715,2715,0
20250401,123400,208602815,2715,2715,2715,2715,49
20250401,123300,208469780,2715,2715,2715,2715,55
20250401,123200,208320455,2720,2720,2720,2720,0
20250401,123100,208320455,2720,2715,2720,2715,42
20250401,123000,208206420,2715,2710,2715,2710,33
20250401,122900,208116945,2715,2715,2715,2715,0
20250401,122800,208116945,2715,2715,2715,2715,16
20250401,122700,208073505,2715,2715,2715,2715,501
20250401,122600,206713290,2715,2715,2715,2715,0
20250401,122500,206713290,2715,2715,2715,2715,12
20250401,122400,206680710,2715,2715,2715,2715,0
20250401,122300,206680710,2715,2715,2715,2715,13
20250401,122200,206645415,2715,2715,2715,2715,0
20250401,122100,206645415,2715,2715,2715,2715,0
20250401,122000,206645415,2715,2715,2715,2715,30
20250401,121900,206563965,2715,2715,2715,2715,1
20250401,121800,206561250,2710,2710,2710,2710,3
20250401,121700,206553120,2710,2710,2710,2710,0
20250401,121600,206553120,2710,2715,2715,2710,657
20250401,121500,204769765,2715,2715,2715,2715,0
20250401,121400,204769765,2715,2720,2720,2715,201
20250401,121300,204223495,2725,2725,2725,2725,0
20250401,121200,204223495,2725,2725,2725,2725,0
20250401,121100,204223495,2725,2725,2725,2725,0
20250401,121000,204223495,2725,2725,2725,2725,30
20250401,120900,204141745,2720,2720,2720,2720,95
20250401,120800,203883345,2720,2720,2720,2720,55
20250401,120700,203733745,2720,2720,2720,2720,1131
20250401,120600,200657425,2725,2725,2725,2725,19
20250401,120500,200605650,2725,2725,2725,2725,27
20250401,120400,200532075,2720,2720,2720,2720,0
20250401,120300,200532075,2720,2720,2720,2720,0
20250401,120200,200532075,2720,2720,2720,2720,0
20250401,120100,200532075,2720,2725,2725,2720,18
20250401,120000,200483110,2725,2730,2730,2725,841
20250401,115900,198191235,2730,2730,2730,2730,2
20250401,115800,198185775,2725,2725,2725,2725,389
20250401,115700,197125750,2730,2730,2730,2730,74
20250401,115600,196923730,2735,2735,2735,2735,0
20250401,115500,196923730,2735,2735,2735,2735,0
20250401,115400,196923730,2735,2735,2735,2735,0
20250401,115300,196923730,2735,2735,2735,2735,0
20250401,115200,196923730,2735,2735,2735,2735,0
20250401,115100,196923730,2735,2735,2735,2735,0
20250401,115000,196923730,2735,2735,2735,2735,30
20250401,114900,196841680,2735,2735,2735,2735,0
20250401,114800,196841680,2735,2730,2735,2730,378
20250401,114700,195808895,2735,2735,2735,2735,60
20250401,114600,195644795,2735,2735,2735,2735,144
20250401,114500,195250955,2735,2725,2735,2725,778
20250401,114400,193130895,2725,2725,2730,2725,3570
20250401,114300,183398970,2730,2730,2730,2730,2
20250401,114200,183393510,2730,2730,2730,2730,601
20250401,114100,181752780,2730,2730,2730,2730,0
20250401,114000,181752780,2730,2730,2730,2730,33
20250401,113900,181662690,2730,2730,2730,2725,92
20250401,113800,181411535,2735,2735,2735,2735,1
20250401,113700,181408800,2730,2730,2730,2720,3001
20250401,113600,173237700,2735,2735,2735,2735,0
20250401,113500,173237700,2735,2740,2740,2735,204
20250401,113400,172679755,2740,2740,2740,2730,381
20250401,113300,171639585,2735,2735,2735,2735,0
20250401,113200,171639585,2735,2735,2735,2735,1300
20250401,113100,168084085,2735,2735,2735,2735,0
20250401,113000,168084085,2735,2735,2735,2735,30
20250401,112900,168002035,2735,2735,2735,2735,0
20250401,112800,168002035,2735,2735,2735,2735,0
20250401,112700,168002035,2735,2735,2735,2735,7
20250401,112600,167982890,2735,2735,2735,2735,0
20250401,112500,167982890,2735,2735,2735,2735,0
20250401,112400,167982890,2735,2735,2735,2735,100
20250401,112300,167709390,2735,2730,2735,2730,1818
20250401,112200,162743265,2730,2730,2730,2725,207
20250401,112100,162178780,2730,2730,2730,2730,111
20250401,112000,161875750,2730,2730,2730,2730,30
20250401,111900,161793850,2725,2725,2725,2725,275
20250401,111800,161044475,2730,2725,2730,2725,182
20250401,111700,160548515,2730,2730,2730,2730,2
20250401,111600,160543055,2725,2725,2725,2725,1
20250401,111500,160540330,2725,2725,2725,2725,0
20250401,111400,160540330,2725,2725,2725,2720,3872
20250401,111300,150006575,2730,2730,2730,2730,3
20250401,111200,149998385,2725,2725,2725,2725,0
20250401,111100,149998385,2725,2725,2730,2725,2583
20250401,111000,142959705,2725,2725,2725,2725,77
20250401,110900,142749880,2725,2725,2725,2725,203
20250401,110800,142196705,2725,2725,2725,2725,0
20250401,110700,142196705,2725,2725,2725,2725,0
20250401,110600,142196705,2725,2725,2725,2725,0
20250401,110500,142196705,2725,2720,2725,2720,8
20250401,110400,142174935,2720,2720,2720,2720,1
20250401,110300,142172215,2725,2725,2725,2725,0
20250401,110200,142172215,2725,2715,2725,2715,818
20250401,110100,139947210,2715,2715,2715,2715,0
20250401,110000,139947210,2715,2715,2715,2715,46
20250401,105900,139822320,2710,2710,2715,2710,1129
20250401,105800,136760525,2710,2710,2710,2710,0
20250401,105700,136760525,2710,2705,2710,2705,157
20250401,105600,136335835,2705,2705,2705,2705,0
20250401,105500,136335835,2705,2705,2705,2705,3
20250401,105400,136327720,2705,2695,2705,2695,10875
20250401,105300,106987650,2695,2695,2695,2695,1038
20250401,105200,104190240,2695,2695,2695,2695,0
20250401,105100,104190240,2695,2690,2695,2690,5358
20250401,105000,89751180,2690,2690,2690,2690,30
20250401,104900,89670480,2685,2685,2685,2685,317
20250401,104800,88819335,2685,2680,2685,2675,8783
20250401,104700,65319955,2690,2690,2690,2690,1
20250401,104600,65317265,2695,2690,2695,2690,3995
20250401,104500,54550800,2685,2685,2685,2685,100
20250401,104400,54282300,2695,2690,2695,2690,898
20250401,104300,51866670,2690,2690,2690,2690,0
20250401,104200,51866670,2690,2690,2690,2690,0
20250401,104100,51866670,2690,2690,2690,2690,0
20250401,104000,51866670,2690,2690,2690,2690,31
20250401,103900,51783280,2690,2690,2690,2690,0
20250401,103800,51783280,2690,2690,2690,2690,0
20250401,103700,51783280,2690,2690,2690,2690,8
20250401,103600,51761760,2690,2690,2690,2690,30
20250401,103500,51681060,2690,2690,2690,2690,0
20250401,103400,51681060,2690,2685,2690,2685,207
20250401,103300,51124965,2690,2690,2690,2690,1
20250401,103200,51122275,2690,2690,2690,2690,0
20250401,103100,51122275,2690,2690,2690,2690,0
20250401,103000,51122275,2690,2690,2690,2690,260
20250401,102900,50422875,2690,2690,2690,2690,607
20250401,102800,48790045,2690,2690,2690,2690,0
20250401,102700,48790045,2690,2690,2690,2690,0
20250401,102600,48790045,2690,2690,2690,2690,0
20250401,102500,48790045,2690,2690,2690,2690,2
20250401,102400,48784665,2690,2690,2690,2690,124
20250401,102300,48451105,2695,2695,2695,2695,0
20250401,102200,48451105,2695,2695,2695,2695,0
20250401,102100,48451105,2695,2690,2695,2690,27
20250401,102000,48378440,2690,2690,2690,2690,17
20250401,101900,48332710,2695,2695,2695,2695,0
20250401,101800,48332710,2695,2695,2695,2695,0
20250401,101700,48332710,2695,2695,2695,2695,0
20250401,101600,48332710,2695,2695,2695,2695,0
20250401,101500,48332710,2695,2695,2695,2695,0
20250401,101400,48332710,2695,2695,2695,2695,0
20250401,101300,48332710,2695,2695,2695,2695,1
20250401,101200,48330015,2695,2690,2695,2690,191
20250401,101100,47816175,2685,2685,2685,2685,48
20250401,101000,47687295,2680,2680,2680,2680,0
20250401,100900,47687295,2680,2680,2680,2680,224
20250401,100800,47086975,2675,2675,2675,2675,0
20250401,100700,47086975,2675,2675,2675,2675,800
20250401,100600,44946975,2680,2680,2680,2680,0
20250401,100500,44946975,2680,2680,2680,2680,3
20250401,100400,44938935,2680,2680,2680,2680,3
20250401,100300,44930895,2675,2680,2680,2675,16
20250401,100200,44888020,2680,2680,2680,2680,2
20250401,100100,44882660,2680,2680,2680,2680,12
20250401,100000,44850500,2680,2690,2690,2680,1752
20250401,095900,40155130,2695,2685,2695,2685,100
20250401,095800,39886040,2680,2680,2680,2680,1000
20250401,095700,37206040,2685,2685,2685,2685,0
20250401,095600,37206040,2685,2685,2685,2685,0
20250401,095500,37206040,2685,2685,2685,2685,0
20250401,095400,37206040,2685,2685,2685,2685,0
20250401,095300,37206040,2685,2682,2685,2682,86
20250401,095200,36975160,2685,2685,2685,2685,0
20250401,095100,36975160,2685,2685,2685,2685,100
20250401,095000,36706660,2685,2685,2685,2685,94
20250401,094900,36454270,2685,2685,2685,2685,8
20250401,094800,36432790,2685,2682,2685,2682,571
20250401,094700,34900738,2682,2682,2682,2682,3
20250401,094600,34892692,2685,2685,2685,2685,0
20250401,094500,34892692,2685,2685,2685,2685,0
20250401,094400,34892692,2685,2685,2685,2685,5
20250401,094300,34879267,2685,2685,2685,2685,406
20250401,094200,33789157,2685,2685,2685,2685,0
20250401,094100,33789157,2685,2687,2687,2685,3584
20250401,094000,24165321,2685,2685,2685,2685,0
20250401,093900,24165321,2685,2687,2687,2685,17
20250401,093800,24119658,2685,2685,2685,2685,0
20250401,093700,24119658,2685,2685,2685,2685,0
20250401,093600,24119658,2685,2685,2685,2685,5
20250401,093500,24106233,2687,2687,2687,2687,125
20250401,093400,23770358,2685,2687,2687,2685,16
20250401,093300,23727382,2685,2685,2690,2685,558
20250401,093200,22229142,2685,2685,2685,2685,118
20250401,093100,21912312,2695,2695,2695,2690,43
20250401,093000,21796497,2690,2700,2700,2690,1159
20250401,092900,18678742,2690,2690,2690,2690,0
20250401,092800,18678742,2690,2690,2690,2690,8
20250401,092700,18657222,2695,2695,2700,2695,643
20250401,092600,16923517,2700,2700,2700,2700,0
20250401,092500,16923517,2700,2700,2700,2695,39
20250401,092400,16818387,2695,2695,2695,2695,0
20250401,092300,16818387,2695,2695,2695,2695,500
20250401,092200,15470887,2695,2695,2695,2695,0
20250401,092100,15470887,2695,2695,2695,2695,5
20250401,092000,15457412,2700,2695,2700,2695,25
20250401,091900,15389917,2700,2700,2700,2700,20
20250401,091800,15335917,2700,2700,2700,2700,0
20250401,091700,15335917,2700,2700,2700,2700,6
20250401,091600,15319717,2700,2700,2700,2700,2
20250401,091500,15314317,2700,2700,2700,2700,3
20250401,091400,15306217,2700,2695,2700,2695,188
20250401,091300,14799087,2700,2695,2700,2695,10
20250401,091200,14772122,2700,2700,2700,2700,15
20250401,091100,14731622,2700,2700,2700,2700,1002
20250401,091000,12026222,2700,2700,2700,2700,12
20250401,090900,11993822,2700,2695,2700,2690,1743
20250401,090800,7298850,2690,2690,2690,2690,18
20250401,090700,7250430,2690,2690,2690,2690,39
20250401,090600,7145520,2685,2685,2685,2685,91
20250401,090500,6901185,2685,2685,2685,2685,190
20250401,090400,6391035,2685,2685,2685,2685,0
20250401,090300,6391035,2685,2695,2695,2685,273
20250401,090200,5656310,2680,2680,2680,2680,0
20250401,090100,5656310,2680,2680,2680,2680,33
20250401,090000,5567870,2700,2660,2700,2660,2084
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 306213870 2700 2700 2700 2700 7458
3 20250401 192300 306213870 2700 2700 2700 2700 0
4 20250401 192200 306213870 2700 2700 2700 2700 0
5 20250401 192100 306213870 2700 2700 2700 2700 0
6 20250401 192000 306213870 2700 2700 2700 2700 0
7 20250401 191900 306213870 2700 2700 2700 2700 0
8 20250401 191800 306213870 2700 2700 2700 2700 0
9 20250401 191700 306213870 2700 2700 2700 2700 0
10 20250401 191600 306213870 2700 2700 2700 2700 0
11 20250401 191500 306213870 2700 2700 2700 2700 0
12 20250401 191400 306213870 2700 2700 2700 2700 0
13 20250401 191300 306213870 2700 2700 2700 2700 0
14 20250401 191200 306213870 2700 2700 2700 2700 0
15 20250401 191100 306213870 2700 2700 2700 2700 0
16 20250401 191000 306213870 2700 2700 2700 2700 0
17 20250401 190900 306213870 2700 2700 2700 2700 0
18 20250401 190800 306213870 2700 2700 2700 2700 0
19 20250401 190700 306213870 2700 2700 2700 2700 0
20 20250401 190600 306213870 2700 2700 2700 2700 0
21 20250401 190500 306213870 2700 2700 2700 2700 0
22 20250401 190400 306213870 2700 2700 2700 2700 0
23 20250401 190300 306213870 2700 2700 2700 2700 0
24 20250401 190200 306213870 2700 2700 2700 2700 0
25 20250401 190100 306213870 2700 2700 2700 2700 0
26 20250401 190000 306213870 2700 2700 2700 2700 0
27 20250401 185900 306213870 2700 2700 2700 2700 0
28 20250401 185800 306213870 2700 2700 2700 2700 0
29 20250401 185700 306213870 2700 2700 2700 2700 0
30 20250401 185600 306213870 2700 2700 2700 2700 0
31 20250401 185500 306213870 2700 2700 2700 2700 0
32 20250401 185400 306213870 2700 2700 2700 2700 7458
33 20250401 185300 306213870 2700 2700 2700 2700 0
34 20250401 185200 306213870 2700 2700 2700 2700 0
35 20250401 185100 306213870 2700 2700 2700 2700 0
36 20250401 185000 306213870 2700 2700 2700 2700 0
37 20250401 184900 306213870 2700 2700 2700 2700 0
38 20250401 184800 306213870 2700 2700 2700 2700 0
39 20250401 184700 306213870 2700 2700 2700 2700 0
40 20250401 184600 306213870 2700 2700 2700 2700 0
41 20250401 184500 306213870 2700 2700 2700 2700 0
42 20250401 184400 306213870 2700 2700 2700 2700 0
43 20250401 184300 306213870 2700 2700 2700 2700 0
44 20250401 184200 306213870 2700 2700 2700 2700 0
45 20250401 184100 306213870 2700 2700 2700 2700 0
46 20250401 184000 306213870 2700 2700 2700 2700 0
47 20250401 183900 306213870 2700 2700 2700 2700 0
48 20250401 183800 306213870 2700 2700 2700 2700 0
49 20250401 183700 306213870 2700 2700 2700 2700 0
50 20250401 183600 306213870 2700 2700 2700 2700 0
51 20250401 183500 306213870 2700 2700 2700 2700 0
52 20250401 183400 306213870 2700 2700 2700 2700 0
53 20250401 183300 306213870 2700 2700 2700 2700 0
54 20250401 183200 306213870 2700 2700 2700 2700 0
55 20250401 183100 306213870 2700 2700 2700 2700 0
56 20250401 183000 306213870 2700 2700 2700 2700 0
57 20250401 182900 306213870 2700 2700 2700 2700 0
58 20250401 182800 306213870 2700 2700 2700 2700 0
59 20250401 182700 306213870 2700 2700 2700 2700 0
60 20250401 182600 306213870 2700 2700 2700 2700 0
61 20250401 182500 306213870 2700 2700 2700 2700 0
62 20250401 182400 306213870 2700 2700 2700 2700 7458
63 20250401 182300 306213870 2700 2700 2700 2700 0
64 20250401 182200 306213870 2700 2700 2700 2700 0
65 20250401 182100 306213870 2700 2700 2700 2700 0
66 20250401 182000 306213870 2700 2700 2700 2700 0
67 20250401 181900 306213870 2700 2700 2700 2700 0
68 20250401 181800 306213870 2700 2700 2700 2700 0
69 20250401 181700 306213870 2700 2700 2700 2700 0
70 20250401 181600 306213870 2700 2700 2700 2700 0
71 20250401 181500 306213870 2700 2700 2700 2700 0
72 20250401 181400 306213870 2700 2700 2700 2700 0
73 20250401 181300 306213870 2700 2700 2700 2700 0
74 20250401 181200 306213870 2700 2700 2700 2700 0
75 20250401 181100 306213870 2700 2700 2700 2700 0
76 20250401 181000 306213870 2700 2700 2700 2700 0
77 20250401 180900 306213870 2700 2700 2700 2700 0
78 20250401 180800 306213870 2700 2700 2700 2700 0
79 20250401 180700 306213870 2700 2700 2700 2700 0
80 20250401 180600 306213870 2700 2700 2700 2700 0
81 20250401 180500 306213870 2700 2700 2700 2700 0
82 20250401 180400 306213870 2700 2700 2700 2700 0
83 20250401 180300 306213870 2700 2700 2700 2700 0
84 20250401 180200 306213870 2700 2700 2700 2700 0
85 20250401 180100 306213870 2700 2700 2700 2700 0
86 20250401 180000 306213870 2700 2700 2700 2700 0
87 20250401 175900 306213870 2700 2700 2700 2700 0
88 20250401 175800 306213870 2700 2700 2700 2700 0
89 20250401 175700 306213870 2700 2700 2700 2700 0
90 20250401 175600 306213870 2700 2700 2700 2700 0
91 20250401 175500 306213870 2700 2700 2700 2700 0
92 20250401 175400 306213870 2700 2700 2700 2700 7458
93 20250401 175300 306213870 2700 2700 2700 2700 0
94 20250401 175200 306213870 2700 2700 2700 2700 0
95 20250401 175100 306213870 2700 2700 2700 2700 0
96 20250401 175000 306213870 2700 2700 2700 2700 0
97 20250401 174900 306213870 2700 2700 2700 2700 0
98 20250401 174800 306213870 2700 2700 2700 2700 0
99 20250401 174700 306213870 2700 2700 2700 2700 0
100 20250401 174600 306213870 2700 2700 2700 2700 0
101 20250401 174500 306213870 2700 2700 2700 2700 0
102 20250401 174400 306213870 2700 2700 2700 2700 0
103 20250401 174300 306213870 2700 2700 2700 2700 0
104 20250401 174200 306213870 2700 2700 2700 2700 0
105 20250401 174100 306213870 2700 2700 2700 2700 0
106 20250401 174000 306213870 2700 2700 2700 2700 0
107 20250401 173900 306213870 2700 2700 2700 2700 0
108 20250401 173800 306213870 2700 2700 2700 2700 0
109 20250401 173700 306213870 2700 2700 2700 2700 0
110 20250401 173600 306213870 2700 2700 2700 2700 0
111 20250401 173500 306213870 2700 2700 2700 2700 0
112 20250401 173400 306213870 2700 2700 2700 2700 0
113 20250401 173300 306213870 2700 2700 2700 2700 0
114 20250401 173200 306213870 2700 2700 2700 2700 0
115 20250401 173100 306213870 2700 2700 2700 2700 0
116 20250401 173000 306213870 2700 2700 2700 2700 0
117 20250401 172900 306213870 2700 2700 2700 2700 0
118 20250401 172800 306213870 2700 2700 2700 2700 0
119 20250401 172700 306213870 2700 2700 2700 2700 0
120 20250401 172600 306213870 2700 2700 2700 2700 0
121 20250401 172500 306213870 2700 2700 2700 2700 0
122 20250401 172400 306213870 2700 2700 2700 2700 7458
123 20250401 172300 306213870 2700 2700 2700 2700 0
124 20250401 172200 306213870 2700 2700 2700 2700 0
125 20250401 172100 306213870 2700 2700 2700 2700 0
126 20250401 172000 306213870 2700 2700 2700 2700 0
127 20250401 171900 306213870 2700 2700 2700 2700 0
128 20250401 171800 306213870 2700 2700 2700 2700 0
129 20250401 171700 306213870 2700 2700 2700 2700 0
130 20250401 171600 306213870 2700 2700 2700 2700 0
131 20250401 171500 306213870 2700 2700 2700 2700 0
132 20250401 171400 306213870 2700 2700 2700 2700 0
133 20250401 171300 306213870 2700 2700 2700 2700 0
134 20250401 171200 306213870 2700 2700 2700 2700 0
135 20250401 171100 306213870 2700 2700 2700 2700 0
136 20250401 171000 306213870 2700 2700 2700 2700 0
137 20250401 170900 306213870 2700 2700 2700 2700 0
138 20250401 170800 306213870 2700 2700 2700 2700 0
139 20250401 170700 306213870 2700 2700 2700 2700 0
140 20250401 170600 306213870 2700 2700 2700 2700 0
141 20250401 170500 306213870 2700 2700 2700 2700 0
142 20250401 170400 306213870 2700 2700 2700 2700 0
143 20250401 170300 306213870 2700 2700 2700 2700 0
144 20250401 170200 306213870 2700 2700 2700 2700 0
145 20250401 170100 306213870 2700 2700 2700 2700 0
146 20250401 170000 306213870 2700 2700 2700 2700 0
147 20250401 165900 306213870 2700 2700 2700 2700 0
148 20250401 165800 306213870 2700 2700 2700 2700 0
149 20250401 165700 306213870 2700 2700 2700 2700 0
150 20250401 165600 306213870 2700 2700 2700 2700 0
151 20250401 165500 306213870 2700 2700 2700 2700 0
152 20250401 165400 306213870 2700 2700 2700 2700 7458
153 20250401 165300 306213870 2700 2700 2700 2700 0
154 20250401 165200 306213870 2700 2700 2700 2700 0
155 20250401 165100 306213870 2700 2700 2700 2700 0
156 20250401 165000 306213870 2700 2700 2700 2700 0
157 20250401 164900 306213870 2700 2700 2700 2700 0
158 20250401 164800 306213870 2700 2700 2700 2700 0
159 20250401 164700 306213870 2700 2700 2700 2700 0
160 20250401 164600 306213870 2700 2700 2700 2700 0
161 20250401 164500 306213870 2700 2700 2700 2700 0
162 20250401 164400 306213870 2700 2700 2700 2700 0
163 20250401 164300 306213870 2700 2700 2700 2700 0
164 20250401 164200 306213870 2700 2700 2700 2700 0
165 20250401 164100 306213870 2700 2700 2700 2700 0
166 20250401 164000 306213870 2700 2700 2700 2700 0
167 20250401 163900 306213870 2700 2700 2700 2700 0
168 20250401 163800 306213870 2700 2700 2700 2700 0
169 20250401 163700 306213870 2700 2700 2700 2700 0
170 20250401 163600 306213870 2700 2700 2700 2700 0
171 20250401 163500 306213870 2700 2700 2700 2700 0
172 20250401 163400 306213870 2700 2700 2700 2700 0
173 20250401 163300 306213870 2700 2700 2700 2700 0
174 20250401 163200 306213870 2700 2700 2700 2700 0
175 20250401 163100 306213870 2700 2700 2700 2700 0
176 20250401 163000 306213870 2700 2700 2700 2700 0
177 20250401 162900 306213870 2700 2700 2700 2700 0
178 20250401 162800 306213870 2700 2700 2700 2700 0
179 20250401 162700 306213870 2700 2700 2700 2700 0
180 20250401 162600 306213870 2700 2700 2700 2700 0
181 20250401 162500 306213870 2700 2700 2700 2700 0
182 20250401 162400 306213870 2700 2700 2700 2700 7458
183 20250401 162300 306213870 2700 2700 2700 2700 0
184 20250401 162200 306213870 2700 2700 2700 2700 0
185 20250401 162100 306213870 2700 2700 2700 2700 0
186 20250401 162000 306213870 2700 2700 2700 2700 0
187 20250401 161900 306213870 2700 2700 2700 2700 0
188 20250401 161800 306213870 2700 2700 2700 2700 0
189 20250401 161700 306213870 2700 2700 2700 2700 0
190 20250401 161600 306213870 2700 2700 2700 2700 0
191 20250401 161500 306213870 2700 2700 2700 2700 0
192 20250401 161400 306213870 2700 2700 2700 2700 0
193 20250401 161300 306213870 2700 2700 2700 2700 0
194 20250401 161200 306213870 2700 2700 2700 2700 0
195 20250401 161100 306213870 2700 2700 2700 2700 0
196 20250401 161000 306213870 2700 2700 2700 2700 0
197 20250401 160900 306213870 2700 2700 2700 2700 0
198 20250401 160800 306213870 2700 2700 2700 2700 0
199 20250401 160700 306213870 2700 2700 2700 2700 0
200 20250401 160600 306213870 2700 2700 2700 2700 0
201 20250401 160500 306213870 2700 2700 2700 2700 0
202 20250401 160400 306213870 2700 2700 2700 2700 0
203 20250401 160300 306213870 2700 2700 2700 2700 0
204 20250401 160200 306213870 2700 2700 2700 2700 0
205 20250401 160100 306213870 2700 2700 2700 2700 0
206 20250401 160000 306213870 2700 2700 2700 2700 0
207 20250401 155900 306213870 2700 2700 2700 2700 0
208 20250401 155800 306213870 2700 2700 2700 2700 0
209 20250401 155700 306213870 2700 2700 2700 2700 0
210 20250401 155600 306213870 2700 2700 2700 2700 0
211 20250401 155500 306213870 2700 2700 2700 2700 0
212 20250401 155400 306213870 2700 2700 2700 2700 7458
213 20250401 155300 306213870 2700 2700 2700 2700 0
214 20250401 155200 306213870 2700 2700 2700 2700 0
215 20250401 155100 306213870 2700 2700 2700 2700 0
216 20250401 155000 306213870 2700 2700 2700 2700 0
217 20250401 154900 306213870 2700 2700 2700 2700 0
218 20250401 154800 306213870 2700 2700 2700 2700 0
219 20250401 154700 306213870 2700 2700 2700 2700 0
220 20250401 154600 306213870 2700 2700 2700 2700 0
221 20250401 154500 306213870 2700 2700 2700 2700 0
222 20250401 154400 306213870 2700 2700 2700 2700 0
223 20250401 154300 306213870 2700 2700 2700 2700 0
224 20250401 154200 306213870 2700 2700 2700 2700 0
225 20250401 154100 306213870 2700 2700 2700 2700 0
226 20250401 154000 306213870 2700 2700 2700 2700 0
227 20250401 153900 306213870 2700 2700 2700 2700 0
228 20250401 153800 306213870 2700 2700 2700 2700 0
229 20250401 153700 306213870 2700 2700 2700 2700 0
230 20250401 153600 306213870 2700 2700 2700 2700 0
231 20250401 153500 306213870 2700 2700 2700 2700 0
232 20250401 153400 306213870 2700 2700 2700 2700 0
233 20250401 153300 306213870 2700 2700 2700 2700 0
234 20250401 153200 306213870 2700 2700 2700 2700 0
235 20250401 153100 306213870 2700 2700 2700 2700 0
236 20250401 153000 306213870 2700 2700 2700 2700 7458
237 20250401 152900 286077270 2700 2700 2700 2700 0
238 20250401 152800 286077270 2700 2700 2700 2700 0
239 20250401 152700 286077270 2700 2700 2700 2700 0
240 20250401 152600 286077270 2700 2700 2700 2700 0
241 20250401 152500 286077270 2700 2700 2700 2700 0
242 20250401 152400 286077270 2700 2700 2700 2700 0
243 20250401 152300 286077270 2700 2700 2700 2700 0
244 20250401 152200 286077270 2700 2700 2700 2700 0
245 20250401 152100 286077270 2700 2700 2700 2700 0
246 20250401 152000 286077270 2700 2700 2700 2700 0
247 20250401 151900 286077270 2700 2705 2710 2700 79
248 20250401 151800 285863745 2710 2705 2710 2700 1723
249 20250401 151700 281209580 2705 2710 2710 2705 2007
250 20250401 151600 275780545 2710 2705 2710 2705 37
251 20250401 151500 275680295 2705 2710 2715 2705 1010
252 20250401 151400 272945605 2715 2715 2715 2715 0
253 20250401 151300 272945605 2715 2715 2715 2715 0
254 20250401 151200 272945605 2715 2715 2715 2715 0
255 20250401 151100 272945605 2715 2715 2715 2715 0
256 20250401 151000 272945605 2715 2715 2715 2715 0
257 20250401 150900 272945605 2715 2715 2715 2715 0
258 20250401 150800 272945605 2715 2710 2715 2710 179
259 20250401 150700 272460505 2715 2715 2715 2715 450
260 20250401 150600 271238755 2715 2710 2715 2710 11
261 20250401 150500 271208940 2715 2710 2715 2710 161
262 20250401 150400 270771880 2710 2710 2710 2710 337
263 20250401 150300 269858610 2715 2715 2715 2715 2
264 20250401 150200 269853180 2715 2715 2715 2715 10
265 20250401 150100 269826030 2715 2715 2715 2715 37
266 20250401 150000 269725575 2715 2715 2715 2715 154
267 20250401 145900 269307465 2715 2715 2715 2715 0
268 20250401 145800 269307465 2715 2715 2715 2715 0
269 20250401 145700 269307465 2715 2715 2715 2715 70
270 20250401 145600 269117415 2715 2715 2715 2715 0
271 20250401 145500 269117415 2715 2715 2715 2715 0
272 20250401 145400 269117415 2715 2710 2715 2710 406
273 20250401 145300 268015155 2710 2710 2710 2710 0
274 20250401 145200 268015155 2710 2715 2715 2710 302
275 20250401 145100 267196725 2710 2710 2710 2710 0
276 20250401 145000 267196725 2710 2710 2710 2710 0
277 20250401 144900 267196725 2710 2710 2710 2710 0
278 20250401 144800 267196725 2710 2710 2710 2710 0
279 20250401 144700 267196725 2710 2710 2710 2710 11
280 20250401 144600 267166915 2710 2710 2710 2710 0
281 20250401 144500 267166915 2710 2710 2710 2710 21
282 20250401 144400 267110005 2710 2710 2710 2710 1
283 20250401 144300 267107295 2710 2710 2710 2710 166
284 20250401 144200 266657435 2710 2710 2710 2710 0
285 20250401 144100 266657435 2710 2710 2710 2710 0
286 20250401 144000 266657435 2710 2710 2710 2710 0
287 20250401 143900 266657435 2710 2710 2710 2710 0
288 20250401 143800 266657435 2710 2710 2710 2705 111
289 20250401 143700 266356900 2710 2710 2710 2710 490
290 20250401 143600 265029000 2710 2710 2710 2710 300
291 20250401 143500 264216000 2710 2710 2710 2710 0
292 20250401 143400 264216000 2710 2710 2710 2710 347
293 20250401 143300 263275630 2710 2710 2710 2710 14
294 20250401 143200 263237690 2710 2710 2710 2710 117
295 20250401 143100 262920620 2710 2710 2710 2710 45
296 20250401 143000 262798670 2710 2710 2710 2710 13
297 20250401 142900 262763440 2710 2710 2710 2710 250
298 20250401 142800 262085940 2710 2710 2710 2710 0
299 20250401 142700 262085940 2710 2710 2710 2710 98
300 20250401 142600 261820360 2710 2710 2710 2710 0
301 20250401 142500 261820360 2710 2710 2710 2710 0
302 20250401 142400 261820360 2710 2710 2710 2710 5
303 20250401 142300 261806810 2710 2705 2710 2705 7
304 20250401 142200 261787860 2710 2710 2710 2710 178
305 20250401 142100 261305480 2710 2710 2710 2710 0
306 20250401 142000 261305480 2710 2710 2710 2710 2
307 20250401 141900 261300060 2710 2710 2710 2710 33
308 20250401 141800 261210630 2710 2705 2710 2705 41
309 20250401 141700 261099575 2705 2710 2710 2705 315
310 20250401 141600 260247425 2710 2710 2710 2710 100
311 20250401 141500 259976425 2710 2710 2710 2710 0
312 20250401 141400 259976425 2710 2710 2710 2710 3
313 20250401 141300 259968295 2710 2710 2710 2710 0
314 20250401 141200 259968295 2710 2710 2710 2710 100
315 20250401 141100 259697295 2710 2710 2710 2710 0
316 20250401 141000 259697295 2710 2710 2710 2710 0
317 20250401 140900 259697295 2710 2710 2710 2710 4
318 20250401 140800 259686455 2710 2710 2710 2710 0
319 20250401 140700 259686455 2710 2710 2710 2710 0
320 20250401 140600 259686455 2710 2710 2710 2710 0
321 20250401 140500 259686455 2710 2710 2710 2710 185
322 20250401 140400 259185105 2710 2710 2710 2710 0
323 20250401 140300 259185105 2710 2710 2710 2710 1
324 20250401 140200 259182395 2710 2710 2710 2710 1
325 20250401 140100 259179685 2710 2705 2710 2705 13
326 20250401 140000 259144515 2705 2710 2710 2705 58
327 20250401 135900 258987570 2705 2705 2705 2705 55
328 20250401 135800 258838795 2710 2710 2710 2710 0
329 20250401 135700 258838795 2710 2710 2710 2710 2
330 20250401 135600 258833375 2715 2715 2715 2715 0
331 20250401 135500 258833375 2715 2715 2715 2715 0
332 20250401 135400 258833375 2715 2715 2715 2715 0
333 20250401 135300 258833375 2715 2715 2715 2715 1
334 20250401 135200 258830660 2710 2710 2710 2710 1100
335 20250401 135100 255849660 2715 2715 2715 2715 0
336 20250401 135000 255849660 2715 2715 2715 2715 2
337 20250401 134900 255844230 2710 2710 2710 2710 100
338 20250401 134800 255573230 2715 2715 2715 2715 0
339 20250401 134700 255573230 2715 2715 2715 2715 5
340 20250401 134600 255559655 2715 2715 2715 2715 0
341 20250401 134500 255559655 2715 2715 2715 2715 100
342 20250401 134400 255288155 2715 2715 2715 2715 0
343 20250401 134300 255288155 2715 2715 2715 2715 2
344 20250401 134200 255282725 2705 2705 2705 2705 20
345 20250401 134100 255228625 2715 2715 2715 2715 4
346 20250401 134000 255217765 2715 2710 2715 2710 2001
347 20250401 133900 249795050 2715 2710 2715 2710 7
348 20250401 133800 249776070 2715 2715 2715 2715 0
349 20250401 133700 249776070 2715 2715 2715 2715 0
350 20250401 133600 249776070 2715 2715 2715 2715 0
351 20250401 133500 249776070 2715 2715 2715 2715 3
352 20250401 133400 249767925 2710 2710 2710 2710 48
353 20250401 133300 249637845 2715 2715 2715 2715 0
354 20250401 133200 249637845 2715 2715 2715 2715 0
355 20250401 133100 249637845 2715 2715 2715 2715 0
356 20250401 133000 249637845 2715 2715 2715 2715 7
357 20250401 132900 249618840 2715 2715 2715 2715 0
358 20250401 132800 249618840 2715 2715 2715 2715 0
359 20250401 132700 249618840 2715 2715 2715 2715 0
360 20250401 132600 249618840 2715 2715 2715 2715 0
361 20250401 132500 249618840 2715 2715 2715 2715 0
362 20250401 132400 249618840 2715 2715 2715 2715 0
363 20250401 132300 249618840 2715 2715 2715 2715 0
364 20250401 132200 249618840 2715 2715 2715 2715 0
365 20250401 132100 249618840 2715 2715 2715 2715 0
366 20250401 132000 249618840 2715 2710 2715 2710 46
367 20250401 131900 249494140 2710 2710 2710 2710 535
368 20250401 131800 248044290 2705 2705 2705 2705 1
369 20250401 131700 248041585 2710 2710 2710 2710 1
370 20250401 131600 248038875 2700 2705 2705 2700 10001
371 20250401 131500 221035485 2710 2710 2710 2710 0
372 20250401 131400 221035485 2710 2710 2710 2710 25
373 20250401 131300 220967735 2710 2710 2710 2710 0
374 20250401 131200 220967735 2710 2705 2710 2705 1301
375 20250401 131100 217448525 2710 2710 2710 2710 7
376 20250401 131000 217429555 2710 2715 2715 2710 60
377 20250401 130900 217266915 2715 2715 2715 2715 0
378 20250401 130800 217266915 2715 2715 2715 2715 0
379 20250401 130700 217266915 2715 2715 2715 2715 0
380 20250401 130600 217266915 2715 2715 2715 2715 0
381 20250401 130500 217266915 2715 2715 2715 2715 0
382 20250401 130400 217266915 2715 2715 2715 2715 1
383 20250401 130300 217264200 2710 2710 2710 2710 0
384 20250401 130200 217264200 2710 2710 2710 2710 0
385 20250401 130100 217264200 2710 2710 2710 2710 1046
386 20250401 130000 214429540 2715 2715 2715 2715 11
387 20250401 125900 214399675 2715 2715 2715 2715 0
388 20250401 125800 214399675 2715 2715 2715 2715 529
389 20250401 125700 212963440 2715 2715 2715 2715 201
390 20250401 125600 212417725 2715 2715 2715 2715 100
391 20250401 125500 212146225 2715 2715 2715 2715 4
392 20250401 125400 212135365 2715 2715 2715 2715 0
393 20250401 125300 212135365 2715 2715 2715 2715 0
394 20250401 125200 212135365 2715 2715 2715 2715 0
395 20250401 125100 212135365 2715 2715 2715 2715 0
396 20250401 125000 212135365 2715 2715 2715 2715 508
397 20250401 124900 210756145 2715 2715 2715 2715 0
398 20250401 124800 210756145 2715 2715 2715 2715 2
399 20250401 124700 210750715 2715 2715 2715 2715 1
400 20250401 124600 210748000 2715 2715 2715 2715 302
401 20250401 124500 209928070 2715 2715 2715 2715 4
402 20250401 124400 209917210 2710 2710 2710 2710 377
403 20250401 124300 208895540 2715 2715 2715 2715 0
404 20250401 124200 208895540 2715 2715 2715 2715 1
405 20250401 124100 208892825 2715 2715 2715 2715 0
406 20250401 124000 208892825 2715 2715 2715 2715 8
407 20250401 123900 208871105 2710 2710 2710 2710 0
408 20250401 123800 208871105 2710 2710 2710 2710 0
409 20250401 123700 208871105 2710 2710 2710 2710 99
410 20250401 123600 208602815 2715 2715 2715 2715 0
411 20250401 123500 208602815 2715 2715 2715 2715 0
412 20250401 123400 208602815 2715 2715 2715 2715 49
413 20250401 123300 208469780 2715 2715 2715 2715 55
414 20250401 123200 208320455 2720 2720 2720 2720 0
415 20250401 123100 208320455 2720 2715 2720 2715 42
416 20250401 123000 208206420 2715 2710 2715 2710 33
417 20250401 122900 208116945 2715 2715 2715 2715 0
418 20250401 122800 208116945 2715 2715 2715 2715 16
419 20250401 122700 208073505 2715 2715 2715 2715 501
420 20250401 122600 206713290 2715 2715 2715 2715 0
421 20250401 122500 206713290 2715 2715 2715 2715 12
422 20250401 122400 206680710 2715 2715 2715 2715 0
423 20250401 122300 206680710 2715 2715 2715 2715 13
424 20250401 122200 206645415 2715 2715 2715 2715 0
425 20250401 122100 206645415 2715 2715 2715 2715 0
426 20250401 122000 206645415 2715 2715 2715 2715 30
427 20250401 121900 206563965 2715 2715 2715 2715 1
428 20250401 121800 206561250 2710 2710 2710 2710 3
429 20250401 121700 206553120 2710 2710 2710 2710 0
430 20250401 121600 206553120 2710 2715 2715 2710 657
431 20250401 121500 204769765 2715 2715 2715 2715 0
432 20250401 121400 204769765 2715 2720 2720 2715 201
433 20250401 121300 204223495 2725 2725 2725 2725 0
434 20250401 121200 204223495 2725 2725 2725 2725 0
435 20250401 121100 204223495 2725 2725 2725 2725 0
436 20250401 121000 204223495 2725 2725 2725 2725 30
437 20250401 120900 204141745 2720 2720 2720 2720 95
438 20250401 120800 203883345 2720 2720 2720 2720 55
439 20250401 120700 203733745 2720 2720 2720 2720 1131
440 20250401 120600 200657425 2725 2725 2725 2725 19
441 20250401 120500 200605650 2725 2725 2725 2725 27
442 20250401 120400 200532075 2720 2720 2720 2720 0
443 20250401 120300 200532075 2720 2720 2720 2720 0
444 20250401 120200 200532075 2720 2720 2720 2720 0
445 20250401 120100 200532075 2720 2725 2725 2720 18
446 20250401 120000 200483110 2725 2730 2730 2725 841
447 20250401 115900 198191235 2730 2730 2730 2730 2
448 20250401 115800 198185775 2725 2725 2725 2725 389
449 20250401 115700 197125750 2730 2730 2730 2730 74
450 20250401 115600 196923730 2735 2735 2735 2735 0
451 20250401 115500 196923730 2735 2735 2735 2735 0
452 20250401 115400 196923730 2735 2735 2735 2735 0
453 20250401 115300 196923730 2735 2735 2735 2735 0
454 20250401 115200 196923730 2735 2735 2735 2735 0
455 20250401 115100 196923730 2735 2735 2735 2735 0
456 20250401 115000 196923730 2735 2735 2735 2735 30
457 20250401 114900 196841680 2735 2735 2735 2735 0
458 20250401 114800 196841680 2735 2730 2735 2730 378
459 20250401 114700 195808895 2735 2735 2735 2735 60
460 20250401 114600 195644795 2735 2735 2735 2735 144
461 20250401 114500 195250955 2735 2725 2735 2725 778
462 20250401 114400 193130895 2725 2725 2730 2725 3570
463 20250401 114300 183398970 2730 2730 2730 2730 2
464 20250401 114200 183393510 2730 2730 2730 2730 601
465 20250401 114100 181752780 2730 2730 2730 2730 0
466 20250401 114000 181752780 2730 2730 2730 2730 33
467 20250401 113900 181662690 2730 2730 2730 2725 92
468 20250401 113800 181411535 2735 2735 2735 2735 1
469 20250401 113700 181408800 2730 2730 2730 2720 3001
470 20250401 113600 173237700 2735 2735 2735 2735 0
471 20250401 113500 173237700 2735 2740 2740 2735 204
472 20250401 113400 172679755 2740 2740 2740 2730 381
473 20250401 113300 171639585 2735 2735 2735 2735 0
474 20250401 113200 171639585 2735 2735 2735 2735 1300
475 20250401 113100 168084085 2735 2735 2735 2735 0
476 20250401 113000 168084085 2735 2735 2735 2735 30
477 20250401 112900 168002035 2735 2735 2735 2735 0
478 20250401 112800 168002035 2735 2735 2735 2735 0
479 20250401 112700 168002035 2735 2735 2735 2735 7
480 20250401 112600 167982890 2735 2735 2735 2735 0
481 20250401 112500 167982890 2735 2735 2735 2735 0
482 20250401 112400 167982890 2735 2735 2735 2735 100
483 20250401 112300 167709390 2735 2730 2735 2730 1818
484 20250401 112200 162743265 2730 2730 2730 2725 207
485 20250401 112100 162178780 2730 2730 2730 2730 111
486 20250401 112000 161875750 2730 2730 2730 2730 30
487 20250401 111900 161793850 2725 2725 2725 2725 275
488 20250401 111800 161044475 2730 2725 2730 2725 182
489 20250401 111700 160548515 2730 2730 2730 2730 2
490 20250401 111600 160543055 2725 2725 2725 2725 1
491 20250401 111500 160540330 2725 2725 2725 2725 0
492 20250401 111400 160540330 2725 2725 2725 2720 3872
493 20250401 111300 150006575 2730 2730 2730 2730 3
494 20250401 111200 149998385 2725 2725 2725 2725 0
495 20250401 111100 149998385 2725 2725 2730 2725 2583
496 20250401 111000 142959705 2725 2725 2725 2725 77
497 20250401 110900 142749880 2725 2725 2725 2725 203
498 20250401 110800 142196705 2725 2725 2725 2725 0
499 20250401 110700 142196705 2725 2725 2725 2725 0
500 20250401 110600 142196705 2725 2725 2725 2725 0
501 20250401 110500 142196705 2725 2720 2725 2720 8
502 20250401 110400 142174935 2720 2720 2720 2720 1
503 20250401 110300 142172215 2725 2725 2725 2725 0
504 20250401 110200 142172215 2725 2715 2725 2715 818
505 20250401 110100 139947210 2715 2715 2715 2715 0
506 20250401 110000 139947210 2715 2715 2715 2715 46
507 20250401 105900 139822320 2710 2710 2715 2710 1129
508 20250401 105800 136760525 2710 2710 2710 2710 0
509 20250401 105700 136760525 2710 2705 2710 2705 157
510 20250401 105600 136335835 2705 2705 2705 2705 0
511 20250401 105500 136335835 2705 2705 2705 2705 3
512 20250401 105400 136327720 2705 2695 2705 2695 10875
513 20250401 105300 106987650 2695 2695 2695 2695 1038
514 20250401 105200 104190240 2695 2695 2695 2695 0
515 20250401 105100 104190240 2695 2690 2695 2690 5358
516 20250401 105000 89751180 2690 2690 2690 2690 30
517 20250401 104900 89670480 2685 2685 2685 2685 317
518 20250401 104800 88819335 2685 2680 2685 2675 8783
519 20250401 104700 65319955 2690 2690 2690 2690 1
520 20250401 104600 65317265 2695 2690 2695 2690 3995
521 20250401 104500 54550800 2685 2685 2685 2685 100
522 20250401 104400 54282300 2695 2690 2695 2690 898
523 20250401 104300 51866670 2690 2690 2690 2690 0
524 20250401 104200 51866670 2690 2690 2690 2690 0
525 20250401 104100 51866670 2690 2690 2690 2690 0
526 20250401 104000 51866670 2690 2690 2690 2690 31
527 20250401 103900 51783280 2690 2690 2690 2690 0
528 20250401 103800 51783280 2690 2690 2690 2690 0
529 20250401 103700 51783280 2690 2690 2690 2690 8
530 20250401 103600 51761760 2690 2690 2690 2690 30
531 20250401 103500 51681060 2690 2690 2690 2690 0
532 20250401 103400 51681060 2690 2685 2690 2685 207
533 20250401 103300 51124965 2690 2690 2690 2690 1
534 20250401 103200 51122275 2690 2690 2690 2690 0
535 20250401 103100 51122275 2690 2690 2690 2690 0
536 20250401 103000 51122275 2690 2690 2690 2690 260
537 20250401 102900 50422875 2690 2690 2690 2690 607
538 20250401 102800 48790045 2690 2690 2690 2690 0
539 20250401 102700 48790045 2690 2690 2690 2690 0
540 20250401 102600 48790045 2690 2690 2690 2690 0
541 20250401 102500 48790045 2690 2690 2690 2690 2
542 20250401 102400 48784665 2690 2690 2690 2690 124
543 20250401 102300 48451105 2695 2695 2695 2695 0
544 20250401 102200 48451105 2695 2695 2695 2695 0
545 20250401 102100 48451105 2695 2690 2695 2690 27
546 20250401 102000 48378440 2690 2690 2690 2690 17
547 20250401 101900 48332710 2695 2695 2695 2695 0
548 20250401 101800 48332710 2695 2695 2695 2695 0
549 20250401 101700 48332710 2695 2695 2695 2695 0
550 20250401 101600 48332710 2695 2695 2695 2695 0
551 20250401 101500 48332710 2695 2695 2695 2695 0
552 20250401 101400 48332710 2695 2695 2695 2695 0
553 20250401 101300 48332710 2695 2695 2695 2695 1
554 20250401 101200 48330015 2695 2690 2695 2690 191
555 20250401 101100 47816175 2685 2685 2685 2685 48
556 20250401 101000 47687295 2680 2680 2680 2680 0
557 20250401 100900 47687295 2680 2680 2680 2680 224
558 20250401 100800 47086975 2675 2675 2675 2675 0
559 20250401 100700 47086975 2675 2675 2675 2675 800
560 20250401 100600 44946975 2680 2680 2680 2680 0
561 20250401 100500 44946975 2680 2680 2680 2680 3
562 20250401 100400 44938935 2680 2680 2680 2680 3
563 20250401 100300 44930895 2675 2680 2680 2675 16
564 20250401 100200 44888020 2680 2680 2680 2680 2
565 20250401 100100 44882660 2680 2680 2680 2680 12
566 20250401 100000 44850500 2680 2690 2690 2680 1752
567 20250401 095900 40155130 2695 2685 2695 2685 100
568 20250401 095800 39886040 2680 2680 2680 2680 1000
569 20250401 095700 37206040 2685 2685 2685 2685 0
570 20250401 095600 37206040 2685 2685 2685 2685 0
571 20250401 095500 37206040 2685 2685 2685 2685 0
572 20250401 095400 37206040 2685 2685 2685 2685 0
573 20250401 095300 37206040 2685 2682 2685 2682 86
574 20250401 095200 36975160 2685 2685 2685 2685 0
575 20250401 095100 36975160 2685 2685 2685 2685 100
576 20250401 095000 36706660 2685 2685 2685 2685 94
577 20250401 094900 36454270 2685 2685 2685 2685 8
578 20250401 094800 36432790 2685 2682 2685 2682 571
579 20250401 094700 34900738 2682 2682 2682 2682 3
580 20250401 094600 34892692 2685 2685 2685 2685 0
581 20250401 094500 34892692 2685 2685 2685 2685 0
582 20250401 094400 34892692 2685 2685 2685 2685 5
583 20250401 094300 34879267 2685 2685 2685 2685 406
584 20250401 094200 33789157 2685 2685 2685 2685 0
585 20250401 094100 33789157 2685 2687 2687 2685 3584
586 20250401 094000 24165321 2685 2685 2685 2685 0
587 20250401 093900 24165321 2685 2687 2687 2685 17
588 20250401 093800 24119658 2685 2685 2685 2685 0
589 20250401 093700 24119658 2685 2685 2685 2685 0
590 20250401 093600 24119658 2685 2685 2685 2685 5
591 20250401 093500 24106233 2687 2687 2687 2687 125
592 20250401 093400 23770358 2685 2687 2687 2685 16
593 20250401 093300 23727382 2685 2685 2690 2685 558
594 20250401 093200 22229142 2685 2685 2685 2685 118
595 20250401 093100 21912312 2695 2695 2695 2690 43
596 20250401 093000 21796497 2690 2700 2700 2690 1159
597 20250401 092900 18678742 2690 2690 2690 2690 0
598 20250401 092800 18678742 2690 2690 2690 2690 8
599 20250401 092700 18657222 2695 2695 2700 2695 643
600 20250401 092600 16923517 2700 2700 2700 2700 0
601 20250401 092500 16923517 2700 2700 2700 2695 39
602 20250401 092400 16818387 2695 2695 2695 2695 0
603 20250401 092300 16818387 2695 2695 2695 2695 500
604 20250401 092200 15470887 2695 2695 2695 2695 0
605 20250401 092100 15470887 2695 2695 2695 2695 5
606 20250401 092000 15457412 2700 2695 2700 2695 25
607 20250401 091900 15389917 2700 2700 2700 2700 20
608 20250401 091800 15335917 2700 2700 2700 2700 0
609 20250401 091700 15335917 2700 2700 2700 2700 6
610 20250401 091600 15319717 2700 2700 2700 2700 2
611 20250401 091500 15314317 2700 2700 2700 2700 3
612 20250401 091400 15306217 2700 2695 2700 2695 188
613 20250401 091300 14799087 2700 2695 2700 2695 10
614 20250401 091200 14772122 2700 2700 2700 2700 15
615 20250401 091100 14731622 2700 2700 2700 2700 1002
616 20250401 091000 12026222 2700 2700 2700 2700 12
617 20250401 090900 11993822 2700 2695 2700 2690 1743
618 20250401 090800 7298850 2690 2690 2690 2690 18
619 20250401 090700 7250430 2690 2690 2690 2690 39
620 20250401 090600 7145520 2685 2685 2685 2685 91
621 20250401 090500 6901185 2685 2685 2685 2685 190
622 20250401 090400 6391035 2685 2685 2685 2685 0
623 20250401 090300 6391035 2685 2695 2695 2685 273
624 20250401 090200 5656310 2680 2680 2680 2680 0
625 20250401 090100 5656310 2680 2680 2680 2680 33
626 20250401 090000 5567870 2700 2660 2700 2660 2084

1
031330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,96120,99995067,258082200,268486754895,0.10
20250327,94721,99995067,258588330,272986532910,0.09
20250326,94539,99995067,263763810,278986236930,0.09
20250325,94539,99995067,261873030,276986335590,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 96120 99995067 258082200 268486754895 0.10
3 20250327 94721 99995067 258588330 272986532910 0.09
4 20250326 94539 99995067 263763810 278986236930 0.09
5 20250325 94539 99995067 261873030 276986335590 0.09