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

631
036000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,198378955,2600,2600,2600,2600,2735
20250401,192800,198378955,2600,2600,2600,2600,0
20250401,192700,198378955,2600,2600,2600,2600,0
20250401,192600,198378955,2600,2600,2600,2600,0
20250401,192500,198378955,2600,2600,2600,2600,0
20250401,192400,198378955,2600,2600,2600,2600,0
20250401,192300,198378955,2600,2600,2600,2600,0
20250401,192200,198378955,2600,2600,2600,2600,0
20250401,192100,198378955,2600,2600,2600,2600,0
20250401,192000,198378955,2600,2600,2600,2600,0
20250401,191900,198378955,2600,2600,2600,2600,0
20250401,191800,198378955,2600,2600,2600,2600,0
20250401,191700,198378955,2600,2600,2600,2600,0
20250401,191600,198378955,2600,2600,2600,2600,0
20250401,191500,198378955,2600,2600,2600,2600,0
20250401,191400,198378955,2600,2600,2600,2600,0
20250401,191300,198378955,2600,2600,2600,2600,0
20250401,191200,198378955,2600,2600,2600,2600,0
20250401,191100,198378955,2600,2600,2600,2600,0
20250401,191000,198378955,2600,2600,2600,2600,0
20250401,190900,198378955,2600,2600,2600,2600,0
20250401,190800,198378955,2600,2600,2600,2600,0
20250401,190700,198378955,2600,2600,2600,2600,0
20250401,190600,198378955,2600,2600,2600,2600,0
20250401,190500,198378955,2600,2600,2600,2600,0
20250401,190400,198378955,2600,2600,2600,2600,0
20250401,190300,198378955,2600,2600,2600,2600,0
20250401,190200,198378955,2600,2600,2600,2600,0
20250401,190100,198378955,2600,2600,2600,2600,0
20250401,190000,198378955,2600,2600,2600,2600,0
20250401,185900,198378955,2600,2600,2600,2600,2735
20250401,185800,198378955,2600,2600,2600,2600,0
20250401,185700,198378955,2600,2600,2600,2600,0
20250401,185600,198378955,2600,2600,2600,2600,0
20250401,185500,198378955,2600,2600,2600,2600,0
20250401,185400,198378955,2600,2600,2600,2600,0
20250401,185300,198378955,2600,2600,2600,2600,0
20250401,185200,198378955,2600,2600,2600,2600,0
20250401,185100,198378955,2600,2600,2600,2600,0
20250401,185000,198378955,2600,2600,2600,2600,0
20250401,184900,198378955,2600,2600,2600,2600,0
20250401,184800,198378955,2600,2600,2600,2600,0
20250401,184700,198378955,2600,2600,2600,2600,0
20250401,184600,198378955,2600,2600,2600,2600,0
20250401,184500,198378955,2600,2600,2600,2600,0
20250401,184400,198378955,2600,2600,2600,2600,0
20250401,184300,198378955,2600,2600,2600,2600,0
20250401,184200,198378955,2600,2600,2600,2600,0
20250401,184100,198378955,2600,2600,2600,2600,0
20250401,184000,198378955,2600,2600,2600,2600,0
20250401,183900,198378955,2600,2600,2600,2600,0
20250401,183800,198378955,2600,2600,2600,2600,0
20250401,183700,198378955,2600,2600,2600,2600,0
20250401,183600,198378955,2600,2600,2600,2600,0
20250401,183500,198378955,2600,2600,2600,2600,0
20250401,183400,198378955,2600,2600,2600,2600,0
20250401,183300,198378955,2600,2600,2600,2600,0
20250401,183200,198378955,2600,2600,2600,2600,0
20250401,183100,198378955,2600,2600,2600,2600,0
20250401,183000,198378955,2600,2600,2600,2600,0
20250401,182900,198378955,2600,2600,2600,2600,2735
20250401,182800,198378955,2600,2600,2600,2600,0
20250401,182700,198378955,2600,2600,2600,2600,0
20250401,182600,198378955,2600,2600,2600,2600,0
20250401,182500,198378955,2600,2600,2600,2600,0
20250401,182400,198378955,2600,2600,2600,2600,0
20250401,182300,198378955,2600,2600,2600,2600,0
20250401,182200,198378955,2600,2600,2600,2600,0
20250401,182100,198378955,2600,2600,2600,2600,0
20250401,182000,198378955,2600,2600,2600,2600,0
20250401,181900,198378955,2600,2600,2600,2600,0
20250401,181800,198378955,2600,2600,2600,2600,0
20250401,181700,198378955,2600,2600,2600,2600,0
20250401,181600,198378955,2600,2600,2600,2600,0
20250401,181500,198378955,2600,2600,2600,2600,0
20250401,181400,198378955,2600,2600,2600,2600,0
20250401,181300,198378955,2600,2600,2600,2600,0
20250401,181200,198378955,2600,2600,2600,2600,0
20250401,181100,198378955,2600,2600,2600,2600,0
20250401,181000,198378955,2600,2600,2600,2600,0
20250401,180900,198378955,2600,2600,2600,2600,0
20250401,180800,198378955,2600,2600,2600,2600,0
20250401,180700,198378955,2600,2600,2600,2600,0
20250401,180600,198378955,2600,2600,2600,2600,0
20250401,180500,198378955,2600,2600,2600,2600,0
20250401,180400,198378955,2600,2600,2600,2600,0
20250401,180300,198378955,2600,2600,2600,2600,0
20250401,180200,198378955,2600,2600,2600,2600,0
20250401,180100,198378955,2600,2600,2600,2600,0
20250401,180000,198378955,2600,2600,2600,2600,0
20250401,175900,198378955,2600,2600,2600,2600,2735
20250401,175800,198378955,2600,2600,2600,2600,0
20250401,175700,198378955,2600,2600,2600,2600,0
20250401,175600,198378955,2600,2600,2600,2600,0
20250401,175500,198378955,2600,2600,2600,2600,0
20250401,175400,198378955,2600,2600,2600,2600,0
20250401,175300,198378955,2600,2600,2600,2600,0
20250401,175200,198378955,2600,2600,2600,2600,0
20250401,175100,198378955,2600,2600,2600,2600,0
20250401,175000,198378955,2600,2600,2600,2600,0
20250401,174900,198378955,2600,2600,2600,2600,0
20250401,174800,198378955,2600,2600,2600,2600,0
20250401,174700,198378955,2600,2600,2600,2600,0
20250401,174600,198378955,2600,2600,2600,2600,0
20250401,174500,198378955,2600,2600,2600,2600,0
20250401,174400,198378955,2600,2600,2600,2600,0
20250401,174300,198378955,2600,2600,2600,2600,0
20250401,174200,198378955,2600,2600,2600,2600,0
20250401,174100,198378955,2600,2600,2600,2600,0
20250401,174000,198378955,2600,2600,2600,2600,0
20250401,173900,198378955,2600,2600,2600,2600,0
20250401,173800,198378955,2600,2600,2600,2600,0
20250401,173700,198378955,2600,2600,2600,2600,0
20250401,173600,198378955,2600,2600,2600,2600,0
20250401,173500,198378955,2600,2600,2600,2600,0
20250401,173400,198378955,2600,2600,2600,2600,0
20250401,173300,198378955,2600,2600,2600,2600,0
20250401,173200,198378955,2600,2600,2600,2600,0
20250401,173100,198378955,2600,2600,2600,2600,0
20250401,173000,198378955,2600,2600,2600,2600,0
20250401,172900,198378955,2600,2600,2600,2600,2735
20250401,172800,198378955,2600,2600,2600,2600,0
20250401,172700,198378955,2600,2600,2600,2600,0
20250401,172600,198378955,2600,2600,2600,2600,0
20250401,172500,198378955,2600,2600,2600,2600,0
20250401,172400,198378955,2600,2600,2600,2600,0
20250401,172300,198378955,2600,2600,2600,2600,0
20250401,172200,198378955,2600,2600,2600,2600,0
20250401,172100,198378955,2600,2600,2600,2600,0
20250401,172000,198378955,2600,2600,2600,2600,0
20250401,171900,198378955,2600,2600,2600,2600,0
20250401,171800,198378955,2600,2600,2600,2600,0
20250401,171700,198378955,2600,2600,2600,2600,0
20250401,171600,198378955,2600,2600,2600,2600,0
20250401,171500,198378955,2600,2600,2600,2600,0
20250401,171400,198378955,2600,2600,2600,2600,0
20250401,171300,198378955,2600,2600,2600,2600,0
20250401,171200,198378955,2600,2600,2600,2600,0
20250401,171100,198378955,2600,2600,2600,2600,0
20250401,171000,198378955,2600,2600,2600,2600,0
20250401,170900,198378955,2600,2600,2600,2600,0
20250401,170800,198378955,2600,2600,2600,2600,0
20250401,170700,198378955,2600,2600,2600,2600,0
20250401,170600,198378955,2600,2600,2600,2600,0
20250401,170500,198378955,2600,2600,2600,2600,0
20250401,170400,198378955,2600,2600,2600,2600,0
20250401,170300,198378955,2600,2600,2600,2600,0
20250401,170200,198378955,2600,2600,2600,2600,0
20250401,170100,198378955,2600,2600,2600,2600,0
20250401,170000,198378955,2600,2600,2600,2600,0
20250401,165900,198378955,2600,2600,2600,2600,2735
20250401,165800,198378955,2600,2600,2600,2600,0
20250401,165700,198378955,2600,2600,2600,2600,0
20250401,165600,198378955,2600,2600,2600,2600,0
20250401,165500,198378955,2600,2600,2600,2600,0
20250401,165400,198378955,2600,2600,2600,2600,0
20250401,165300,198378955,2600,2600,2600,2600,0
20250401,165200,198378955,2600,2600,2600,2600,0
20250401,165100,198378955,2600,2600,2600,2600,0
20250401,165000,198378955,2600,2600,2600,2600,0
20250401,164900,198378955,2600,2600,2600,2600,0
20250401,164800,198378955,2600,2600,2600,2600,0
20250401,164700,198378955,2600,2600,2600,2600,0
20250401,164600,198378955,2600,2600,2600,2600,0
20250401,164500,198378955,2600,2600,2600,2600,0
20250401,164400,198378955,2600,2600,2600,2600,0
20250401,164300,198378955,2600,2600,2600,2600,0
20250401,164200,198378955,2600,2600,2600,2600,0
20250401,164100,198378955,2600,2600,2600,2600,0
20250401,164000,198378955,2600,2600,2600,2600,0
20250401,163900,198378955,2600,2600,2600,2600,0
20250401,163800,198378955,2600,2600,2600,2600,0
20250401,163700,198378955,2600,2600,2600,2600,0
20250401,163600,198378955,2600,2600,2600,2600,0
20250401,163500,198378955,2600,2600,2600,2600,0
20250401,163400,198378955,2600,2600,2600,2600,0
20250401,163300,198378955,2600,2600,2600,2600,0
20250401,163200,198378955,2600,2600,2600,2600,0
20250401,163100,198378955,2600,2600,2600,2600,0
20250401,163000,198378955,2600,2600,2600,2600,0
20250401,162900,198378955,2600,2600,2600,2600,2735
20250401,162800,198378955,2600,2600,2600,2600,0
20250401,162700,198378955,2600,2600,2600,2600,0
20250401,162600,198378955,2600,2600,2600,2600,0
20250401,162500,198378955,2600,2600,2600,2600,0
20250401,162400,198378955,2600,2600,2600,2600,0
20250401,162300,198378955,2600,2600,2600,2600,0
20250401,162200,198378955,2600,2600,2600,2600,0
20250401,162100,198378955,2600,2600,2600,2600,0
20250401,162000,198378955,2600,2600,2600,2600,0
20250401,161900,198378955,2600,2600,2600,2600,0
20250401,161800,198378955,2600,2600,2600,2600,0
20250401,161700,198378955,2600,2600,2600,2600,0
20250401,161600,198378955,2600,2600,2600,2600,0
20250401,161500,198378955,2600,2600,2600,2600,0
20250401,161400,198378955,2600,2600,2600,2600,0
20250401,161300,198378955,2600,2600,2600,2600,0
20250401,161200,198378955,2600,2600,2600,2600,0
20250401,161100,198378955,2600,2600,2600,2600,0
20250401,161000,198378955,2600,2600,2600,2600,0
20250401,160900,198378955,2600,2600,2600,2600,0
20250401,160800,198378955,2600,2600,2600,2600,0
20250401,160700,198378955,2600,2600,2600,2600,0
20250401,160600,198378955,2600,2600,2600,2600,0
20250401,160500,198378955,2600,2600,2600,2600,0
20250401,160400,198378955,2600,2600,2600,2600,0
20250401,160300,198378955,2600,2600,2600,2600,0
20250401,160200,198378955,2600,2600,2600,2600,0
20250401,160100,198378955,2600,2600,2600,2600,0
20250401,160000,198378955,2600,2600,2600,2600,0
20250401,155900,198378955,2600,2600,2600,2600,2735
20250401,155800,198378955,2600,2600,2600,2600,0
20250401,155700,198378955,2600,2600,2600,2600,0
20250401,155600,198378955,2600,2600,2600,2600,0
20250401,155500,198378955,2600,2600,2600,2600,0
20250401,155400,198378955,2600,2600,2600,2600,0
20250401,155300,198378955,2600,2600,2600,2600,0
20250401,155200,198378955,2600,2600,2600,2600,0
20250401,155100,198378955,2600,2600,2600,2600,0
20250401,155000,198378955,2600,2600,2600,2600,0
20250401,154900,198378955,2600,2600,2600,2600,0
20250401,154800,198378955,2600,2600,2600,2600,0
20250401,154700,198378955,2600,2600,2600,2600,0
20250401,154600,198378955,2600,2600,2600,2600,0
20250401,154500,198378955,2600,2600,2600,2600,0
20250401,154400,198378955,2600,2600,2600,2600,0
20250401,154300,198378955,2600,2600,2600,2600,0
20250401,154200,198378955,2600,2600,2600,2600,0
20250401,154100,198378955,2600,2600,2600,2600,0
20250401,154000,198378955,2600,2600,2600,2600,0
20250401,153900,198378955,2600,2600,2600,2600,0
20250401,153800,198378955,2600,2600,2600,2600,0
20250401,153700,198378955,2600,2600,2600,2600,0
20250401,153600,198378955,2600,2600,2600,2600,0
20250401,153500,198378955,2600,2600,2600,2600,0
20250401,153400,198378955,2600,2600,2600,2600,0
20250401,153300,198378955,2600,2600,2600,2600,0
20250401,153200,198378955,2600,2600,2600,2600,0
20250401,153100,198378955,2600,2600,2600,2600,0
20250401,153000,198378955,2600,2600,2600,2600,2735
20250401,152900,191267955,2585,2585,2585,2585,0
20250401,152800,191267955,2585,2585,2585,2585,0
20250401,152700,191267955,2585,2585,2585,2585,0
20250401,152600,191267955,2585,2585,2585,2585,0
20250401,152500,191267955,2585,2585,2585,2585,0
20250401,152400,191267955,2585,2585,2585,2585,0
20250401,152300,191267955,2585,2585,2585,2585,0
20250401,152200,191267955,2585,2585,2585,2585,0
20250401,152100,191267955,2585,2585,2585,2585,0
20250401,152000,191267955,2585,2585,2585,2585,0
20250401,151900,191267955,2585,2585,2585,2585,0
20250401,151800,191267955,2585,2585,2585,2585,0
20250401,151700,191267955,2585,2585,2585,2585,446
20250401,151600,190115045,2585,2585,2585,2585,136
20250401,151500,189763485,2565,2565,2565,2565,1000
20250401,151400,187198485,2585,2585,2585,2585,0
20250401,151300,187198485,2585,2585,2585,2585,0
20250401,151200,187198485,2585,2585,2585,2585,31
20250401,151100,187118350,2585,2585,2585,2585,1169
20250401,151000,184096485,2585,2585,2585,2585,101
20250401,150900,183835400,2585,2585,2585,2585,1
20250401,150800,183832815,2580,2580,2580,2580,0
20250401,150700,183832815,2580,2580,2580,2580,95
20250401,150600,183587715,2585,2585,2585,2585,10
20250401,150500,183561865,2585,2585,2585,2585,19
20250401,150400,183512750,2580,2570,2605,2555,2628
20250401,150300,176761510,2595,2595,2595,2595,0
20250401,150200,176761510,2595,2595,2595,2595,0
20250401,150100,176761510,2595,2595,2595,2595,0
20250401,150000,176761510,2595,2590,2595,2590,95
20250401,145900,176515455,2595,2595,2595,2595,0
20250401,145800,176515455,2595,2595,2595,2595,0
20250401,145700,176515455,2595,2590,2595,2590,130
20250401,145600,176178685,2590,2590,2590,2590,58
20250401,145500,176028465,2590,2590,2590,2590,0
20250401,145400,176028465,2590,2580,2590,2560,1088
20250401,145300,173230455,2580,2580,2580,2580,0
20250401,145200,173230455,2580,2580,2580,2580,0
20250401,145100,173230455,2580,2580,2580,2580,0
20250401,145000,173230455,2580,2580,2580,2580,0
20250401,144900,173230455,2580,2590,2590,2580,39
20250401,144800,173129785,2590,2590,2590,2590,131
20250401,144700,172790495,2595,2595,2595,2595,0
20250401,144600,172790495,2595,2595,2595,2595,0
20250401,144500,172790495,2595,2600,2600,2595,15
20250401,144400,172751560,2600,2600,2600,2600,8
20250401,144300,172730760,2600,2600,2600,2600,8
20250401,144200,172709960,2600,2600,2600,2600,9
20250401,144100,172686560,2600,2600,2600,2600,4
20250401,144000,172676160,2580,2580,2580,2580,0
20250401,143900,172676160,2580,2580,2580,2580,109
20250401,143800,172394940,2605,2605,2605,2605,0
20250401,143700,172394940,2605,2605,2605,2605,0
20250401,143600,172394940,2605,2605,2605,2605,0
20250401,143500,172394940,2605,2605,2605,2605,0
20250401,143400,172394940,2605,2605,2605,2605,0
20250401,143300,172394940,2605,2605,2605,2605,0
20250401,143200,172394940,2605,2605,2605,2605,0
20250401,143100,172394940,2605,2605,2605,2605,0
20250401,143000,172394940,2605,2595,2605,2570,876
20250401,142900,170132090,2610,2610,2610,2610,0
20250401,142800,170132090,2610,2610,2610,2610,0
20250401,142700,170132090,2610,2610,2610,2610,0
20250401,142600,170132090,2610,2610,2610,2610,0
20250401,142500,170132090,2610,2610,2610,2610,0
20250401,142400,170132090,2610,2610,2610,2610,0
20250401,142300,170132090,2610,2610,2610,2610,0
20250401,142200,170132090,2610,2610,2610,2610,0
20250401,142100,170132090,2610,2610,2610,2610,0
20250401,142000,170132090,2610,2600,2610,2600,431
20250401,141900,169011370,2615,2615,2615,2615,0
20250401,141800,169011370,2615,2615,2615,2615,0
20250401,141700,169011370,2615,2615,2615,2615,0
20250401,141600,169011370,2615,2615,2615,2615,0
20250401,141500,169011370,2615,2615,2615,2615,0
20250401,141400,169011370,2615,2615,2615,2615,0
20250401,141300,169011370,2615,2615,2615,2615,0
20250401,141200,169011370,2615,2615,2615,2615,0
20250401,141100,169011370,2615,2615,2615,2615,0
20250401,141000,169011370,2615,2615,2615,2615,0
20250401,140900,169011370,2615,2615,2615,2615,0
20250401,140800,169011370,2615,2615,2615,2615,0
20250401,140700,169011370,2615,2600,2615,2600,26
20250401,140600,168943725,2615,2615,2615,2615,0
20250401,140500,168943725,2615,2615,2615,2615,0
20250401,140400,168943725,2615,2615,2615,2615,0
20250401,140300,168943725,2615,2595,2615,2595,489
20250401,140200,167673870,2595,2595,2595,2595,0
20250401,140100,167673870,2595,2605,2615,2595,367
20250401,140000,166719140,2600,2600,2600,2600,0
20250401,135900,166719140,2600,2600,2600,2600,0
20250401,135800,166719140,2600,2600,2600,2600,0
20250401,135700,166719140,2600,2600,2600,2600,0
20250401,135600,166719140,2600,2600,2605,2600,118
20250401,135500,166411975,2600,2600,2600,2600,5
20250401,135400,166398975,2600,2600,2600,2600,0
20250401,135300,166398975,2600,2600,2600,2600,24
20250401,135200,166336575,2600,2600,2600,2600,0
20250401,135100,166336575,2600,2600,2600,2600,0
20250401,135000,166336575,2600,2600,2600,2600,0
20250401,134900,166336575,2600,2600,2600,2600,0
20250401,134800,166336575,2600,2600,2600,2600,0
20250401,134700,166336575,2600,2600,2600,2600,0
20250401,134600,166336575,2600,2600,2600,2600,5
20250401,134500,166323575,2600,2600,2600,2600,0
20250401,134400,166323575,2600,2600,2600,2600,0
20250401,134300,166323575,2600,2600,2600,2600,0
20250401,134200,166323575,2600,2600,2600,2600,0
20250401,134100,166323575,2600,2605,2605,2600,124
20250401,134000,166000560,2615,2615,2615,2615,0
20250401,133900,166000560,2615,2615,2615,2615,0
20250401,133800,166000560,2615,2615,2615,2615,0
20250401,133700,166000560,2615,2615,2615,2615,0
20250401,133600,166000560,2615,2615,2615,2605,1129
20250401,133500,163058225,2615,2615,2615,2615,1180
20250401,133400,159972525,2620,2620,2620,2620,0
20250401,133300,159972525,2620,2620,2620,2620,10
20250401,133200,159946325,2615,2615,2615,2615,0
20250401,133100,159946325,2615,2615,2625,2605,2108
20250401,133000,154445765,2615,2615,2615,2615,0
20250401,132900,154445765,2615,2615,2615,2615,0
20250401,132800,154445765,2615,2615,2615,2615,0
20250401,132700,154445765,2615,2615,2615,2615,0
20250401,132600,154445765,2615,2615,2615,2615,0
20250401,132500,154445765,2615,2615,2615,2615,0
20250401,132400,154445765,2615,2615,2615,2615,0
20250401,132300,154445765,2615,2615,2615,2615,0
20250401,132200,154445765,2615,2615,2615,2615,0
20250401,132100,154445765,2615,2615,2615,2615,0
20250401,132000,154445765,2615,2615,2615,2615,0
20250401,131900,154445765,2615,2615,2615,2615,2243
20250401,131800,148580320,2615,2620,2620,2615,3257
20250401,131700,140060765,2620,2615,2620,2615,557
20250401,131600,138603905,2625,2625,2625,2625,1
20250401,131500,138601280,2615,2615,2615,2615,0
20250401,131400,138601280,2615,2615,2615,2615,10
20250401,131300,138575130,2625,2625,2625,2625,0
20250401,131200,138575130,2625,2625,2625,2625,10
20250401,131100,138548880,2625,2625,2625,2625,500
20250401,131000,137236380,2620,2620,2620,2620,0
20250401,130900,137236380,2620,2620,2620,2620,0
20250401,130800,137236380,2620,2615,2620,2615,353
20250401,130700,136313115,2620,2615,2620,2615,187
20250401,130600,135824105,2615,2615,2615,2615,0
20250401,130500,135824105,2615,2615,2615,2615,0
20250401,130400,135824105,2615,2615,2615,2615,0
20250401,130300,135824105,2615,2615,2615,2615,0
20250401,130200,135824105,2615,2615,2615,2615,0
20250401,130100,135824105,2615,2615,2615,2615,0
20250401,130000,135824105,2615,2615,2615,2615,0
20250401,125900,135824105,2615,2615,2615,2615,1
20250401,125800,135821490,2640,2640,2640,2640,0
20250401,125700,135821490,2640,2640,2640,2640,0
20250401,125600,135821490,2640,2640,2640,2640,0
20250401,125500,135821490,2640,2640,2640,2640,0
20250401,125400,135821490,2640,2640,2640,2640,0
20250401,125300,135821490,2640,2635,2640,2635,60
20250401,125200,135663375,2620,2620,2620,2620,0
20250401,125100,135663375,2620,2620,2620,2620,0
20250401,125000,135663375,2620,2630,2640,2620,23
20250401,124900,135602830,2605,2605,2605,2605,0
20250401,124800,135602830,2605,2630,2635,2605,111
20250401,124700,135310945,2605,2605,2605,2605,0
20250401,124600,135310945,2605,2605,2605,2605,0
20250401,124500,135310945,2605,2635,2635,2605,13
20250401,124400,135276995,2625,2625,2625,2625,0
20250401,124300,135276995,2625,2625,2630,2625,137
20250401,124200,134917345,2605,2605,2605,2605,1
20250401,124100,134914740,2615,2615,2615,2615,0
20250401,124000,134914740,2615,2615,2615,2615,25
20250401,123900,134849365,2615,2640,2640,2615,21
20250401,123800,134794425,2635,2635,2635,2635,30
20250401,123700,134715375,2635,2635,2635,2635,390
20250401,123600,133687725,2640,2630,2640,2630,100
20250401,123500,133424275,2635,2635,2635,2635,240
20250401,123400,132791875,2605,2625,2625,2605,250
20250401,123300,132136425,2645,2645,2645,2645,0
20250401,123200,132136425,2645,2645,2645,2645,0
20250401,123100,132136425,2645,2645,2645,2645,0
20250401,123000,132136425,2645,2645,2645,2645,445
20250401,122900,130959400,2630,2630,2630,2630,253
20250401,122800,130294010,2630,2630,2630,2630,100
20250401,122700,130031010,2630,2630,2630,2625,1421
20250401,122600,126297880,2635,2635,2635,2635,100
20250401,122500,126034380,2640,2640,2640,2640,0
20250401,122400,126034380,2640,2640,2640,2640,0
20250401,122300,126034380,2640,2650,2650,2640,1268
20250401,122200,122685020,2680,2680,2680,2680,0
20250401,122100,122685020,2680,2680,2680,2680,19
20250401,122000,122634100,2655,2670,2690,2655,483
20250401,121900,121347615,2670,2660,2670,2660,220
20250401,121800,120761230,2650,2650,2660,2650,3128
20250401,121700,112471590,2650,2635,2650,2635,6005
20250401,121600,96595655,2635,2617,2635,2617,585
20250401,121500,95062310,2620,2620,2620,2620,150
20250401,121400,94669310,2625,2625,2625,2625,100
20250401,121300,94406810,2625,2625,2625,2625,0
20250401,121200,94406810,2625,2625,2625,2625,0
20250401,121100,94406810,2625,2625,2625,2625,50
20250401,121000,94275560,2620,2620,2620,2620,16
20250401,120900,94233640,2635,2605,2635,2605,5726
20250401,120800,79244825,2605,2605,2605,2605,0
20250401,120700,79244825,2605,2605,2605,2605,0
20250401,120600,79244825,2605,2605,2605,2605,0
20250401,120500,79244825,2605,2605,2605,2605,0
20250401,120400,79244825,2605,2605,2605,2605,31
20250401,120300,79164070,2605,2600,2605,2600,244
20250401,120200,78528895,2600,2600,2600,2600,0
20250401,120100,78528895,2600,2600,2600,2600,0
20250401,120000,78528895,2600,2600,2600,2600,0
20250401,115900,78528895,2600,2600,2600,2600,0
20250401,115800,78528895,2600,2600,2600,2600,0
20250401,115700,78528895,2600,2600,2600,2600,0
20250401,115600,78528895,2600,2600,2600,2600,28
20250401,115500,78456095,2580,2580,2580,2580,0
20250401,115400,78456095,2580,2580,2580,2580,0
20250401,115300,78456095,2580,2580,2580,2580,0
20250401,115200,78456095,2580,2580,2580,2580,0
20250401,115100,78456095,2580,2580,2580,2580,2
20250401,115000,78450935,2600,2600,2600,2600,0
20250401,114900,78450935,2600,2600,2600,2600,0
20250401,114800,78450935,2600,2600,2600,2600,0
20250401,114700,78450935,2600,2600,2600,2600,0
20250401,114600,78450935,2600,2600,2600,2600,0
20250401,114500,78450935,2600,2600,2600,2600,0
20250401,114400,78450935,2600,2600,2600,2600,0
20250401,114300,78450935,2600,2600,2600,2600,250
20250401,114200,77800935,2570,2570,2570,2570,0
20250401,114100,77800935,2570,2575,2575,2570,30
20250401,114000,77723705,2570,2585,2585,2570,63
20250401,113900,77561125,2585,2585,2585,2585,100
20250401,113800,77302625,2585,2585,2585,2585,0
20250401,113700,77302625,2585,2585,2585,2585,0
20250401,113600,77302625,2585,2585,2585,2585,0
20250401,113500,77302625,2585,2590,2590,2585,31
20250401,113400,77222340,2610,2610,2610,2610,0
20250401,113300,77222340,2610,2610,2610,2610,0
20250401,113200,77222340,2610,2610,2610,2610,0
20250401,113100,77222340,2610,2610,2610,2610,0
20250401,113000,77222340,2610,2610,2610,2610,30
20250401,112900,77144040,2615,2615,2615,2615,800
20250401,112800,75052040,2615,2615,2615,2615,0
20250401,112700,75052040,2615,2615,2615,2615,0
20250401,112600,75052040,2615,2615,2615,2615,0
20250401,112500,75052040,2615,2615,2615,2615,0
20250401,112400,75052040,2615,2615,2615,2615,0
20250401,112300,75052040,2615,2615,2615,2615,0
20250401,112200,75052040,2615,2615,2615,2615,0
20250401,112100,75052040,2615,2615,2615,2615,0
20250401,112000,75052040,2615,2615,2615,2615,0
20250401,111900,75052040,2615,2615,2615,2615,0
20250401,111800,75052040,2615,2615,2615,2615,0
20250401,111700,75052040,2615,2615,2615,2615,5
20250401,111600,75038965,2610,2610,2610,2610,0
20250401,111500,75038965,2610,2605,2610,2605,1130
20250401,111400,72089965,2605,2605,2605,2605,0
20250401,111300,72089965,2605,2605,2605,2605,0
20250401,111200,72089965,2605,2605,2605,2605,207
20250401,111100,71550730,2610,2605,2610,2605,16
20250401,111000,71508975,2580,2610,2610,2580,2
20250401,110900,71503785,2605,2605,2605,2605,0
20250401,110800,71503785,2605,2605,2605,2605,1
20250401,110700,71501180,2610,2610,2610,2610,0
20250401,110600,71501180,2610,2610,2610,2610,0
20250401,110500,71501180,2610,2610,2610,2610,0
20250401,110400,71501180,2610,2600,2610,2600,549
20250401,110300,70070050,2605,2600,2605,2600,1578
20250401,110200,65966360,2595,2595,2595,2595,0
20250401,110100,65966360,2595,2595,2595,2595,0
20250401,110000,65966360,2595,2595,2595,2595,0
20250401,105900,65966360,2595,2595,2595,2595,380
20250401,105800,64980260,2600,2600,2600,2600,0
20250401,105700,64980260,2600,2600,2600,2600,0
20250401,105600,64980260,2600,2600,2600,2600,0
20250401,105500,64980260,2600,2600,2600,2600,0
20250401,105400,64980260,2600,2600,2600,2600,0
20250401,105300,64980260,2600,2600,2600,2600,0
20250401,105200,64980260,2600,2600,2600,2600,0
20250401,105100,64980260,2600,2600,2600,2600,0
20250401,105000,64980260,2600,2600,2600,2600,0
20250401,104900,64980260,2600,2600,2600,2600,86
20250401,104800,64756660,2600,2590,2600,2590,1417
20250401,104700,61079605,2590,2590,2590,2590,0
20250401,104600,61079605,2590,2590,2590,2590,132
20250401,104500,60737725,2585,2585,2585,2585,0
20250401,104400,60737725,2585,2565,2585,2565,3860
20250401,104300,50793380,2565,2565,2565,2565,400
20250401,104200,49767380,2555,2555,2555,2555,29
20250401,104100,49693285,2540,2540,2540,2540,0
20250401,104000,49693285,2540,2560,2560,2540,23
20250401,103900,49634530,2540,2540,2540,2540,0
20250401,103800,49634530,2540,2540,2540,2540,1000
20250401,103700,47094530,2540,2540,2540,2540,0
20250401,103600,47094530,2540,2540,2540,2540,1000
20250401,103500,44554530,2540,2540,2565,2540,1017
20250401,103400,41970950,2565,2565,2565,2565,0
20250401,103300,41970950,2565,2550,2565,2535,1019
20250401,103200,39382030,2550,2550,2550,2550,0
20250401,103100,39382030,2550,2550,2550,2550,0
20250401,103000,39382030,2550,2550,2550,2550,0
20250401,102900,39382030,2550,2550,2550,2550,1
20250401,102800,39379480,2570,2560,2570,2560,20
20250401,102700,39328205,2550,2550,2550,2550,181
20250401,102600,38866655,2560,2550,2560,2540,2485
20250401,102500,32544705,2550,2555,2570,2550,216
20250401,102400,31992870,2575,2575,2575,2575,0
20250401,102300,31992870,2575,2575,2575,2575,0
20250401,102200,31992870,2575,2575,2575,2575,0
20250401,102100,31992870,2575,2575,2575,2575,0
20250401,102000,31992870,2575,2575,2575,2575,0
20250401,101900,31992870,2575,2575,2575,2575,0
20250401,101800,31992870,2575,2575,2575,2575,0
20250401,101700,31992870,2575,2575,2575,2575,1
20250401,101600,31990295,2575,2575,2575,2575,0
20250401,101500,31990295,2575,2575,2575,2575,0
20250401,101400,31990295,2575,2575,2575,2575,0
20250401,101300,31990295,2575,2575,2575,2575,0
20250401,101200,31990295,2575,2575,2575,2575,0
20250401,101100,31990295,2575,2575,2575,2575,0
20250401,101000,31990295,2575,2555,2575,2555,3595
20250401,100900,22785420,2550,2550,2550,2550,0
20250401,100800,22785420,2550,2550,2550,2550,1
20250401,100700,22782870,2555,2555,2555,2555,0
20250401,100600,22782870,2555,2555,2555,2555,0
20250401,100500,22782870,2555,2555,2555,2555,0
20250401,100400,22782870,2555,2555,2555,2555,23
20250401,100300,22724105,2555,2555,2555,2555,0
20250401,100200,22724105,2555,2555,2555,2555,0
20250401,100100,22724105,2555,2555,2555,2555,0
20250401,100000,22724105,2555,2555,2555,2555,0
20250401,095900,22724105,2555,2555,2555,2555,0
20250401,095800,22724105,2555,2555,2555,2555,0
20250401,095700,22724105,2555,2555,2555,2555,0
20250401,095600,22724105,2555,2555,2555,2555,0
20250401,095500,22724105,2555,2555,2555,2555,0
20250401,095400,22724105,2555,2555,2555,2555,0
20250401,095300,22724105,2555,2555,2555,2555,0
20250401,095200,22724105,2555,2555,2555,2555,0
20250401,095100,22724105,2555,2555,2555,2555,445
20250401,095000,21587130,2555,2555,2555,2555,214
20250401,094900,21040360,2555,2555,2555,2555,0
20250401,094800,21040360,2555,2555,2555,2555,65
20250401,094700,20874285,2545,2545,2545,2545,0
20250401,094600,20874285,2545,2545,2545,2545,0
20250401,094500,20874285,2545,2545,2545,2545,0
20250401,094400,20874285,2545,2545,2545,2545,0
20250401,094300,20874285,2545,2540,2545,2540,297
20250401,094200,20118450,2545,2545,2545,2545,0
20250401,094100,20118450,2545,2545,2545,2545,0
20250401,094000,20118450,2545,2550,2550,2545,1011
20250401,093900,17540455,2555,2555,2555,2555,36
20250401,093800,17448475,2550,2550,2550,2550,0
20250401,093700,17448475,2550,2550,2550,2550,0
20250401,093600,17448475,2550,2550,2550,2550,5
20250401,093500,17435725,2555,2555,2555,2555,0
20250401,093400,17435725,2555,2555,2555,2555,124
20250401,093300,17118905,2550,2555,2555,2550,1452
20250401,093200,13409805,2560,2560,2560,2560,653
20250401,093100,11738125,2560,2570,2570,2560,391
20250401,093000,10737065,2570,2575,2575,2570,7
20250401,092900,10719065,2575,2575,2575,2575,45
20250401,092800,10603190,2580,2580,2580,2580,0
20250401,092700,10603190,2580,2580,2580,2580,7
20250401,092600,10585130,2580,2580,2580,2580,1
20250401,092500,10582550,2555,2555,2555,2555,0
20250401,092400,10582550,2555,2555,2555,2555,0
20250401,092300,10582550,2555,2555,2555,2555,100
20250401,092200,10327050,2555,2560,2560,2555,343
20250401,092100,9450680,2555,2555,2555,2555,0
20250401,092000,9450680,2555,2555,2555,2555,0
20250401,091900,9450680,2555,2555,2555,2555,0
20250401,091800,9450680,2555,2565,2565,2555,778
20250401,091700,7460400,2565,2570,2570,2565,3
20250401,091600,7452695,2570,2570,2570,2570,27
20250401,091500,7383305,2595,2575,2595,2575,387
20250401,091400,6379155,2575,2595,2595,2575,205
20250401,091300,5848435,2595,2595,2595,2595,0
20250401,091200,5848435,2595,2590,2595,2590,2
20250401,091100,5843250,2595,2595,2595,2595,0
20250401,091000,5843250,2595,2595,2595,2595,1
20250401,090900,5840655,2555,2555,2555,2555,0
20250401,090800,5840655,2555,2555,2555,2555,9
20250401,090700,5817660,2560,2560,2560,2560,0
20250401,090600,5817660,2560,2560,2560,2560,0
20250401,090500,5817660,2560,2560,2560,2560,0
20250401,090400,5817660,2560,2560,2560,2560,300
20250401,090300,5049660,2560,2560,2560,2560,0
20250401,090200,5049660,2560,2570,2570,2560,171
20250401,090100,4610855,2645,2600,2650,2600,369
20250401,090000,3649590,2560,2560,2560,2500,1444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 198378955 2600 2600 2600 2600 2735
3 20250401 192800 198378955 2600 2600 2600 2600 0
4 20250401 192700 198378955 2600 2600 2600 2600 0
5 20250401 192600 198378955 2600 2600 2600 2600 0
6 20250401 192500 198378955 2600 2600 2600 2600 0
7 20250401 192400 198378955 2600 2600 2600 2600 0
8 20250401 192300 198378955 2600 2600 2600 2600 0
9 20250401 192200 198378955 2600 2600 2600 2600 0
10 20250401 192100 198378955 2600 2600 2600 2600 0
11 20250401 192000 198378955 2600 2600 2600 2600 0
12 20250401 191900 198378955 2600 2600 2600 2600 0
13 20250401 191800 198378955 2600 2600 2600 2600 0
14 20250401 191700 198378955 2600 2600 2600 2600 0
15 20250401 191600 198378955 2600 2600 2600 2600 0
16 20250401 191500 198378955 2600 2600 2600 2600 0
17 20250401 191400 198378955 2600 2600 2600 2600 0
18 20250401 191300 198378955 2600 2600 2600 2600 0
19 20250401 191200 198378955 2600 2600 2600 2600 0
20 20250401 191100 198378955 2600 2600 2600 2600 0
21 20250401 191000 198378955 2600 2600 2600 2600 0
22 20250401 190900 198378955 2600 2600 2600 2600 0
23 20250401 190800 198378955 2600 2600 2600 2600 0
24 20250401 190700 198378955 2600 2600 2600 2600 0
25 20250401 190600 198378955 2600 2600 2600 2600 0
26 20250401 190500 198378955 2600 2600 2600 2600 0
27 20250401 190400 198378955 2600 2600 2600 2600 0
28 20250401 190300 198378955 2600 2600 2600 2600 0
29 20250401 190200 198378955 2600 2600 2600 2600 0
30 20250401 190100 198378955 2600 2600 2600 2600 0
31 20250401 190000 198378955 2600 2600 2600 2600 0
32 20250401 185900 198378955 2600 2600 2600 2600 2735
33 20250401 185800 198378955 2600 2600 2600 2600 0
34 20250401 185700 198378955 2600 2600 2600 2600 0
35 20250401 185600 198378955 2600 2600 2600 2600 0
36 20250401 185500 198378955 2600 2600 2600 2600 0
37 20250401 185400 198378955 2600 2600 2600 2600 0
38 20250401 185300 198378955 2600 2600 2600 2600 0
39 20250401 185200 198378955 2600 2600 2600 2600 0
40 20250401 185100 198378955 2600 2600 2600 2600 0
41 20250401 185000 198378955 2600 2600 2600 2600 0
42 20250401 184900 198378955 2600 2600 2600 2600 0
43 20250401 184800 198378955 2600 2600 2600 2600 0
44 20250401 184700 198378955 2600 2600 2600 2600 0
45 20250401 184600 198378955 2600 2600 2600 2600 0
46 20250401 184500 198378955 2600 2600 2600 2600 0
47 20250401 184400 198378955 2600 2600 2600 2600 0
48 20250401 184300 198378955 2600 2600 2600 2600 0
49 20250401 184200 198378955 2600 2600 2600 2600 0
50 20250401 184100 198378955 2600 2600 2600 2600 0
51 20250401 184000 198378955 2600 2600 2600 2600 0
52 20250401 183900 198378955 2600 2600 2600 2600 0
53 20250401 183800 198378955 2600 2600 2600 2600 0
54 20250401 183700 198378955 2600 2600 2600 2600 0
55 20250401 183600 198378955 2600 2600 2600 2600 0
56 20250401 183500 198378955 2600 2600 2600 2600 0
57 20250401 183400 198378955 2600 2600 2600 2600 0
58 20250401 183300 198378955 2600 2600 2600 2600 0
59 20250401 183200 198378955 2600 2600 2600 2600 0
60 20250401 183100 198378955 2600 2600 2600 2600 0
61 20250401 183000 198378955 2600 2600 2600 2600 0
62 20250401 182900 198378955 2600 2600 2600 2600 2735
63 20250401 182800 198378955 2600 2600 2600 2600 0
64 20250401 182700 198378955 2600 2600 2600 2600 0
65 20250401 182600 198378955 2600 2600 2600 2600 0
66 20250401 182500 198378955 2600 2600 2600 2600 0
67 20250401 182400 198378955 2600 2600 2600 2600 0
68 20250401 182300 198378955 2600 2600 2600 2600 0
69 20250401 182200 198378955 2600 2600 2600 2600 0
70 20250401 182100 198378955 2600 2600 2600 2600 0
71 20250401 182000 198378955 2600 2600 2600 2600 0
72 20250401 181900 198378955 2600 2600 2600 2600 0
73 20250401 181800 198378955 2600 2600 2600 2600 0
74 20250401 181700 198378955 2600 2600 2600 2600 0
75 20250401 181600 198378955 2600 2600 2600 2600 0
76 20250401 181500 198378955 2600 2600 2600 2600 0
77 20250401 181400 198378955 2600 2600 2600 2600 0
78 20250401 181300 198378955 2600 2600 2600 2600 0
79 20250401 181200 198378955 2600 2600 2600 2600 0
80 20250401 181100 198378955 2600 2600 2600 2600 0
81 20250401 181000 198378955 2600 2600 2600 2600 0
82 20250401 180900 198378955 2600 2600 2600 2600 0
83 20250401 180800 198378955 2600 2600 2600 2600 0
84 20250401 180700 198378955 2600 2600 2600 2600 0
85 20250401 180600 198378955 2600 2600 2600 2600 0
86 20250401 180500 198378955 2600 2600 2600 2600 0
87 20250401 180400 198378955 2600 2600 2600 2600 0
88 20250401 180300 198378955 2600 2600 2600 2600 0
89 20250401 180200 198378955 2600 2600 2600 2600 0
90 20250401 180100 198378955 2600 2600 2600 2600 0
91 20250401 180000 198378955 2600 2600 2600 2600 0
92 20250401 175900 198378955 2600 2600 2600 2600 2735
93 20250401 175800 198378955 2600 2600 2600 2600 0
94 20250401 175700 198378955 2600 2600 2600 2600 0
95 20250401 175600 198378955 2600 2600 2600 2600 0
96 20250401 175500 198378955 2600 2600 2600 2600 0
97 20250401 175400 198378955 2600 2600 2600 2600 0
98 20250401 175300 198378955 2600 2600 2600 2600 0
99 20250401 175200 198378955 2600 2600 2600 2600 0
100 20250401 175100 198378955 2600 2600 2600 2600 0
101 20250401 175000 198378955 2600 2600 2600 2600 0
102 20250401 174900 198378955 2600 2600 2600 2600 0
103 20250401 174800 198378955 2600 2600 2600 2600 0
104 20250401 174700 198378955 2600 2600 2600 2600 0
105 20250401 174600 198378955 2600 2600 2600 2600 0
106 20250401 174500 198378955 2600 2600 2600 2600 0
107 20250401 174400 198378955 2600 2600 2600 2600 0
108 20250401 174300 198378955 2600 2600 2600 2600 0
109 20250401 174200 198378955 2600 2600 2600 2600 0
110 20250401 174100 198378955 2600 2600 2600 2600 0
111 20250401 174000 198378955 2600 2600 2600 2600 0
112 20250401 173900 198378955 2600 2600 2600 2600 0
113 20250401 173800 198378955 2600 2600 2600 2600 0
114 20250401 173700 198378955 2600 2600 2600 2600 0
115 20250401 173600 198378955 2600 2600 2600 2600 0
116 20250401 173500 198378955 2600 2600 2600 2600 0
117 20250401 173400 198378955 2600 2600 2600 2600 0
118 20250401 173300 198378955 2600 2600 2600 2600 0
119 20250401 173200 198378955 2600 2600 2600 2600 0
120 20250401 173100 198378955 2600 2600 2600 2600 0
121 20250401 173000 198378955 2600 2600 2600 2600 0
122 20250401 172900 198378955 2600 2600 2600 2600 2735
123 20250401 172800 198378955 2600 2600 2600 2600 0
124 20250401 172700 198378955 2600 2600 2600 2600 0
125 20250401 172600 198378955 2600 2600 2600 2600 0
126 20250401 172500 198378955 2600 2600 2600 2600 0
127 20250401 172400 198378955 2600 2600 2600 2600 0
128 20250401 172300 198378955 2600 2600 2600 2600 0
129 20250401 172200 198378955 2600 2600 2600 2600 0
130 20250401 172100 198378955 2600 2600 2600 2600 0
131 20250401 172000 198378955 2600 2600 2600 2600 0
132 20250401 171900 198378955 2600 2600 2600 2600 0
133 20250401 171800 198378955 2600 2600 2600 2600 0
134 20250401 171700 198378955 2600 2600 2600 2600 0
135 20250401 171600 198378955 2600 2600 2600 2600 0
136 20250401 171500 198378955 2600 2600 2600 2600 0
137 20250401 171400 198378955 2600 2600 2600 2600 0
138 20250401 171300 198378955 2600 2600 2600 2600 0
139 20250401 171200 198378955 2600 2600 2600 2600 0
140 20250401 171100 198378955 2600 2600 2600 2600 0
141 20250401 171000 198378955 2600 2600 2600 2600 0
142 20250401 170900 198378955 2600 2600 2600 2600 0
143 20250401 170800 198378955 2600 2600 2600 2600 0
144 20250401 170700 198378955 2600 2600 2600 2600 0
145 20250401 170600 198378955 2600 2600 2600 2600 0
146 20250401 170500 198378955 2600 2600 2600 2600 0
147 20250401 170400 198378955 2600 2600 2600 2600 0
148 20250401 170300 198378955 2600 2600 2600 2600 0
149 20250401 170200 198378955 2600 2600 2600 2600 0
150 20250401 170100 198378955 2600 2600 2600 2600 0
151 20250401 170000 198378955 2600 2600 2600 2600 0
152 20250401 165900 198378955 2600 2600 2600 2600 2735
153 20250401 165800 198378955 2600 2600 2600 2600 0
154 20250401 165700 198378955 2600 2600 2600 2600 0
155 20250401 165600 198378955 2600 2600 2600 2600 0
156 20250401 165500 198378955 2600 2600 2600 2600 0
157 20250401 165400 198378955 2600 2600 2600 2600 0
158 20250401 165300 198378955 2600 2600 2600 2600 0
159 20250401 165200 198378955 2600 2600 2600 2600 0
160 20250401 165100 198378955 2600 2600 2600 2600 0
161 20250401 165000 198378955 2600 2600 2600 2600 0
162 20250401 164900 198378955 2600 2600 2600 2600 0
163 20250401 164800 198378955 2600 2600 2600 2600 0
164 20250401 164700 198378955 2600 2600 2600 2600 0
165 20250401 164600 198378955 2600 2600 2600 2600 0
166 20250401 164500 198378955 2600 2600 2600 2600 0
167 20250401 164400 198378955 2600 2600 2600 2600 0
168 20250401 164300 198378955 2600 2600 2600 2600 0
169 20250401 164200 198378955 2600 2600 2600 2600 0
170 20250401 164100 198378955 2600 2600 2600 2600 0
171 20250401 164000 198378955 2600 2600 2600 2600 0
172 20250401 163900 198378955 2600 2600 2600 2600 0
173 20250401 163800 198378955 2600 2600 2600 2600 0
174 20250401 163700 198378955 2600 2600 2600 2600 0
175 20250401 163600 198378955 2600 2600 2600 2600 0
176 20250401 163500 198378955 2600 2600 2600 2600 0
177 20250401 163400 198378955 2600 2600 2600 2600 0
178 20250401 163300 198378955 2600 2600 2600 2600 0
179 20250401 163200 198378955 2600 2600 2600 2600 0
180 20250401 163100 198378955 2600 2600 2600 2600 0
181 20250401 163000 198378955 2600 2600 2600 2600 0
182 20250401 162900 198378955 2600 2600 2600 2600 2735
183 20250401 162800 198378955 2600 2600 2600 2600 0
184 20250401 162700 198378955 2600 2600 2600 2600 0
185 20250401 162600 198378955 2600 2600 2600 2600 0
186 20250401 162500 198378955 2600 2600 2600 2600 0
187 20250401 162400 198378955 2600 2600 2600 2600 0
188 20250401 162300 198378955 2600 2600 2600 2600 0
189 20250401 162200 198378955 2600 2600 2600 2600 0
190 20250401 162100 198378955 2600 2600 2600 2600 0
191 20250401 162000 198378955 2600 2600 2600 2600 0
192 20250401 161900 198378955 2600 2600 2600 2600 0
193 20250401 161800 198378955 2600 2600 2600 2600 0
194 20250401 161700 198378955 2600 2600 2600 2600 0
195 20250401 161600 198378955 2600 2600 2600 2600 0
196 20250401 161500 198378955 2600 2600 2600 2600 0
197 20250401 161400 198378955 2600 2600 2600 2600 0
198 20250401 161300 198378955 2600 2600 2600 2600 0
199 20250401 161200 198378955 2600 2600 2600 2600 0
200 20250401 161100 198378955 2600 2600 2600 2600 0
201 20250401 161000 198378955 2600 2600 2600 2600 0
202 20250401 160900 198378955 2600 2600 2600 2600 0
203 20250401 160800 198378955 2600 2600 2600 2600 0
204 20250401 160700 198378955 2600 2600 2600 2600 0
205 20250401 160600 198378955 2600 2600 2600 2600 0
206 20250401 160500 198378955 2600 2600 2600 2600 0
207 20250401 160400 198378955 2600 2600 2600 2600 0
208 20250401 160300 198378955 2600 2600 2600 2600 0
209 20250401 160200 198378955 2600 2600 2600 2600 0
210 20250401 160100 198378955 2600 2600 2600 2600 0
211 20250401 160000 198378955 2600 2600 2600 2600 0
212 20250401 155900 198378955 2600 2600 2600 2600 2735
213 20250401 155800 198378955 2600 2600 2600 2600 0
214 20250401 155700 198378955 2600 2600 2600 2600 0
215 20250401 155600 198378955 2600 2600 2600 2600 0
216 20250401 155500 198378955 2600 2600 2600 2600 0
217 20250401 155400 198378955 2600 2600 2600 2600 0
218 20250401 155300 198378955 2600 2600 2600 2600 0
219 20250401 155200 198378955 2600 2600 2600 2600 0
220 20250401 155100 198378955 2600 2600 2600 2600 0
221 20250401 155000 198378955 2600 2600 2600 2600 0
222 20250401 154900 198378955 2600 2600 2600 2600 0
223 20250401 154800 198378955 2600 2600 2600 2600 0
224 20250401 154700 198378955 2600 2600 2600 2600 0
225 20250401 154600 198378955 2600 2600 2600 2600 0
226 20250401 154500 198378955 2600 2600 2600 2600 0
227 20250401 154400 198378955 2600 2600 2600 2600 0
228 20250401 154300 198378955 2600 2600 2600 2600 0
229 20250401 154200 198378955 2600 2600 2600 2600 0
230 20250401 154100 198378955 2600 2600 2600 2600 0
231 20250401 154000 198378955 2600 2600 2600 2600 0
232 20250401 153900 198378955 2600 2600 2600 2600 0
233 20250401 153800 198378955 2600 2600 2600 2600 0
234 20250401 153700 198378955 2600 2600 2600 2600 0
235 20250401 153600 198378955 2600 2600 2600 2600 0
236 20250401 153500 198378955 2600 2600 2600 2600 0
237 20250401 153400 198378955 2600 2600 2600 2600 0
238 20250401 153300 198378955 2600 2600 2600 2600 0
239 20250401 153200 198378955 2600 2600 2600 2600 0
240 20250401 153100 198378955 2600 2600 2600 2600 0
241 20250401 153000 198378955 2600 2600 2600 2600 2735
242 20250401 152900 191267955 2585 2585 2585 2585 0
243 20250401 152800 191267955 2585 2585 2585 2585 0
244 20250401 152700 191267955 2585 2585 2585 2585 0
245 20250401 152600 191267955 2585 2585 2585 2585 0
246 20250401 152500 191267955 2585 2585 2585 2585 0
247 20250401 152400 191267955 2585 2585 2585 2585 0
248 20250401 152300 191267955 2585 2585 2585 2585 0
249 20250401 152200 191267955 2585 2585 2585 2585 0
250 20250401 152100 191267955 2585 2585 2585 2585 0
251 20250401 152000 191267955 2585 2585 2585 2585 0
252 20250401 151900 191267955 2585 2585 2585 2585 0
253 20250401 151800 191267955 2585 2585 2585 2585 0
254 20250401 151700 191267955 2585 2585 2585 2585 446
255 20250401 151600 190115045 2585 2585 2585 2585 136
256 20250401 151500 189763485 2565 2565 2565 2565 1000
257 20250401 151400 187198485 2585 2585 2585 2585 0
258 20250401 151300 187198485 2585 2585 2585 2585 0
259 20250401 151200 187198485 2585 2585 2585 2585 31
260 20250401 151100 187118350 2585 2585 2585 2585 1169
261 20250401 151000 184096485 2585 2585 2585 2585 101
262 20250401 150900 183835400 2585 2585 2585 2585 1
263 20250401 150800 183832815 2580 2580 2580 2580 0
264 20250401 150700 183832815 2580 2580 2580 2580 95
265 20250401 150600 183587715 2585 2585 2585 2585 10
266 20250401 150500 183561865 2585 2585 2585 2585 19
267 20250401 150400 183512750 2580 2570 2605 2555 2628
268 20250401 150300 176761510 2595 2595 2595 2595 0
269 20250401 150200 176761510 2595 2595 2595 2595 0
270 20250401 150100 176761510 2595 2595 2595 2595 0
271 20250401 150000 176761510 2595 2590 2595 2590 95
272 20250401 145900 176515455 2595 2595 2595 2595 0
273 20250401 145800 176515455 2595 2595 2595 2595 0
274 20250401 145700 176515455 2595 2590 2595 2590 130
275 20250401 145600 176178685 2590 2590 2590 2590 58
276 20250401 145500 176028465 2590 2590 2590 2590 0
277 20250401 145400 176028465 2590 2580 2590 2560 1088
278 20250401 145300 173230455 2580 2580 2580 2580 0
279 20250401 145200 173230455 2580 2580 2580 2580 0
280 20250401 145100 173230455 2580 2580 2580 2580 0
281 20250401 145000 173230455 2580 2580 2580 2580 0
282 20250401 144900 173230455 2580 2590 2590 2580 39
283 20250401 144800 173129785 2590 2590 2590 2590 131
284 20250401 144700 172790495 2595 2595 2595 2595 0
285 20250401 144600 172790495 2595 2595 2595 2595 0
286 20250401 144500 172790495 2595 2600 2600 2595 15
287 20250401 144400 172751560 2600 2600 2600 2600 8
288 20250401 144300 172730760 2600 2600 2600 2600 8
289 20250401 144200 172709960 2600 2600 2600 2600 9
290 20250401 144100 172686560 2600 2600 2600 2600 4
291 20250401 144000 172676160 2580 2580 2580 2580 0
292 20250401 143900 172676160 2580 2580 2580 2580 109
293 20250401 143800 172394940 2605 2605 2605 2605 0
294 20250401 143700 172394940 2605 2605 2605 2605 0
295 20250401 143600 172394940 2605 2605 2605 2605 0
296 20250401 143500 172394940 2605 2605 2605 2605 0
297 20250401 143400 172394940 2605 2605 2605 2605 0
298 20250401 143300 172394940 2605 2605 2605 2605 0
299 20250401 143200 172394940 2605 2605 2605 2605 0
300 20250401 143100 172394940 2605 2605 2605 2605 0
301 20250401 143000 172394940 2605 2595 2605 2570 876
302 20250401 142900 170132090 2610 2610 2610 2610 0
303 20250401 142800 170132090 2610 2610 2610 2610 0
304 20250401 142700 170132090 2610 2610 2610 2610 0
305 20250401 142600 170132090 2610 2610 2610 2610 0
306 20250401 142500 170132090 2610 2610 2610 2610 0
307 20250401 142400 170132090 2610 2610 2610 2610 0
308 20250401 142300 170132090 2610 2610 2610 2610 0
309 20250401 142200 170132090 2610 2610 2610 2610 0
310 20250401 142100 170132090 2610 2610 2610 2610 0
311 20250401 142000 170132090 2610 2600 2610 2600 431
312 20250401 141900 169011370 2615 2615 2615 2615 0
313 20250401 141800 169011370 2615 2615 2615 2615 0
314 20250401 141700 169011370 2615 2615 2615 2615 0
315 20250401 141600 169011370 2615 2615 2615 2615 0
316 20250401 141500 169011370 2615 2615 2615 2615 0
317 20250401 141400 169011370 2615 2615 2615 2615 0
318 20250401 141300 169011370 2615 2615 2615 2615 0
319 20250401 141200 169011370 2615 2615 2615 2615 0
320 20250401 141100 169011370 2615 2615 2615 2615 0
321 20250401 141000 169011370 2615 2615 2615 2615 0
322 20250401 140900 169011370 2615 2615 2615 2615 0
323 20250401 140800 169011370 2615 2615 2615 2615 0
324 20250401 140700 169011370 2615 2600 2615 2600 26
325 20250401 140600 168943725 2615 2615 2615 2615 0
326 20250401 140500 168943725 2615 2615 2615 2615 0
327 20250401 140400 168943725 2615 2615 2615 2615 0
328 20250401 140300 168943725 2615 2595 2615 2595 489
329 20250401 140200 167673870 2595 2595 2595 2595 0
330 20250401 140100 167673870 2595 2605 2615 2595 367
331 20250401 140000 166719140 2600 2600 2600 2600 0
332 20250401 135900 166719140 2600 2600 2600 2600 0
333 20250401 135800 166719140 2600 2600 2600 2600 0
334 20250401 135700 166719140 2600 2600 2600 2600 0
335 20250401 135600 166719140 2600 2600 2605 2600 118
336 20250401 135500 166411975 2600 2600 2600 2600 5
337 20250401 135400 166398975 2600 2600 2600 2600 0
338 20250401 135300 166398975 2600 2600 2600 2600 24
339 20250401 135200 166336575 2600 2600 2600 2600 0
340 20250401 135100 166336575 2600 2600 2600 2600 0
341 20250401 135000 166336575 2600 2600 2600 2600 0
342 20250401 134900 166336575 2600 2600 2600 2600 0
343 20250401 134800 166336575 2600 2600 2600 2600 0
344 20250401 134700 166336575 2600 2600 2600 2600 0
345 20250401 134600 166336575 2600 2600 2600 2600 5
346 20250401 134500 166323575 2600 2600 2600 2600 0
347 20250401 134400 166323575 2600 2600 2600 2600 0
348 20250401 134300 166323575 2600 2600 2600 2600 0
349 20250401 134200 166323575 2600 2600 2600 2600 0
350 20250401 134100 166323575 2600 2605 2605 2600 124
351 20250401 134000 166000560 2615 2615 2615 2615 0
352 20250401 133900 166000560 2615 2615 2615 2615 0
353 20250401 133800 166000560 2615 2615 2615 2615 0
354 20250401 133700 166000560 2615 2615 2615 2615 0
355 20250401 133600 166000560 2615 2615 2615 2605 1129
356 20250401 133500 163058225 2615 2615 2615 2615 1180
357 20250401 133400 159972525 2620 2620 2620 2620 0
358 20250401 133300 159972525 2620 2620 2620 2620 10
359 20250401 133200 159946325 2615 2615 2615 2615 0
360 20250401 133100 159946325 2615 2615 2625 2605 2108
361 20250401 133000 154445765 2615 2615 2615 2615 0
362 20250401 132900 154445765 2615 2615 2615 2615 0
363 20250401 132800 154445765 2615 2615 2615 2615 0
364 20250401 132700 154445765 2615 2615 2615 2615 0
365 20250401 132600 154445765 2615 2615 2615 2615 0
366 20250401 132500 154445765 2615 2615 2615 2615 0
367 20250401 132400 154445765 2615 2615 2615 2615 0
368 20250401 132300 154445765 2615 2615 2615 2615 0
369 20250401 132200 154445765 2615 2615 2615 2615 0
370 20250401 132100 154445765 2615 2615 2615 2615 0
371 20250401 132000 154445765 2615 2615 2615 2615 0
372 20250401 131900 154445765 2615 2615 2615 2615 2243
373 20250401 131800 148580320 2615 2620 2620 2615 3257
374 20250401 131700 140060765 2620 2615 2620 2615 557
375 20250401 131600 138603905 2625 2625 2625 2625 1
376 20250401 131500 138601280 2615 2615 2615 2615 0
377 20250401 131400 138601280 2615 2615 2615 2615 10
378 20250401 131300 138575130 2625 2625 2625 2625 0
379 20250401 131200 138575130 2625 2625 2625 2625 10
380 20250401 131100 138548880 2625 2625 2625 2625 500
381 20250401 131000 137236380 2620 2620 2620 2620 0
382 20250401 130900 137236380 2620 2620 2620 2620 0
383 20250401 130800 137236380 2620 2615 2620 2615 353
384 20250401 130700 136313115 2620 2615 2620 2615 187
385 20250401 130600 135824105 2615 2615 2615 2615 0
386 20250401 130500 135824105 2615 2615 2615 2615 0
387 20250401 130400 135824105 2615 2615 2615 2615 0
388 20250401 130300 135824105 2615 2615 2615 2615 0
389 20250401 130200 135824105 2615 2615 2615 2615 0
390 20250401 130100 135824105 2615 2615 2615 2615 0
391 20250401 130000 135824105 2615 2615 2615 2615 0
392 20250401 125900 135824105 2615 2615 2615 2615 1
393 20250401 125800 135821490 2640 2640 2640 2640 0
394 20250401 125700 135821490 2640 2640 2640 2640 0
395 20250401 125600 135821490 2640 2640 2640 2640 0
396 20250401 125500 135821490 2640 2640 2640 2640 0
397 20250401 125400 135821490 2640 2640 2640 2640 0
398 20250401 125300 135821490 2640 2635 2640 2635 60
399 20250401 125200 135663375 2620 2620 2620 2620 0
400 20250401 125100 135663375 2620 2620 2620 2620 0
401 20250401 125000 135663375 2620 2630 2640 2620 23
402 20250401 124900 135602830 2605 2605 2605 2605 0
403 20250401 124800 135602830 2605 2630 2635 2605 111
404 20250401 124700 135310945 2605 2605 2605 2605 0
405 20250401 124600 135310945 2605 2605 2605 2605 0
406 20250401 124500 135310945 2605 2635 2635 2605 13
407 20250401 124400 135276995 2625 2625 2625 2625 0
408 20250401 124300 135276995 2625 2625 2630 2625 137
409 20250401 124200 134917345 2605 2605 2605 2605 1
410 20250401 124100 134914740 2615 2615 2615 2615 0
411 20250401 124000 134914740 2615 2615 2615 2615 25
412 20250401 123900 134849365 2615 2640 2640 2615 21
413 20250401 123800 134794425 2635 2635 2635 2635 30
414 20250401 123700 134715375 2635 2635 2635 2635 390
415 20250401 123600 133687725 2640 2630 2640 2630 100
416 20250401 123500 133424275 2635 2635 2635 2635 240
417 20250401 123400 132791875 2605 2625 2625 2605 250
418 20250401 123300 132136425 2645 2645 2645 2645 0
419 20250401 123200 132136425 2645 2645 2645 2645 0
420 20250401 123100 132136425 2645 2645 2645 2645 0
421 20250401 123000 132136425 2645 2645 2645 2645 445
422 20250401 122900 130959400 2630 2630 2630 2630 253
423 20250401 122800 130294010 2630 2630 2630 2630 100
424 20250401 122700 130031010 2630 2630 2630 2625 1421
425 20250401 122600 126297880 2635 2635 2635 2635 100
426 20250401 122500 126034380 2640 2640 2640 2640 0
427 20250401 122400 126034380 2640 2640 2640 2640 0
428 20250401 122300 126034380 2640 2650 2650 2640 1268
429 20250401 122200 122685020 2680 2680 2680 2680 0
430 20250401 122100 122685020 2680 2680 2680 2680 19
431 20250401 122000 122634100 2655 2670 2690 2655 483
432 20250401 121900 121347615 2670 2660 2670 2660 220
433 20250401 121800 120761230 2650 2650 2660 2650 3128
434 20250401 121700 112471590 2650 2635 2650 2635 6005
435 20250401 121600 96595655 2635 2617 2635 2617 585
436 20250401 121500 95062310 2620 2620 2620 2620 150
437 20250401 121400 94669310 2625 2625 2625 2625 100
438 20250401 121300 94406810 2625 2625 2625 2625 0
439 20250401 121200 94406810 2625 2625 2625 2625 0
440 20250401 121100 94406810 2625 2625 2625 2625 50
441 20250401 121000 94275560 2620 2620 2620 2620 16
442 20250401 120900 94233640 2635 2605 2635 2605 5726
443 20250401 120800 79244825 2605 2605 2605 2605 0
444 20250401 120700 79244825 2605 2605 2605 2605 0
445 20250401 120600 79244825 2605 2605 2605 2605 0
446 20250401 120500 79244825 2605 2605 2605 2605 0
447 20250401 120400 79244825 2605 2605 2605 2605 31
448 20250401 120300 79164070 2605 2600 2605 2600 244
449 20250401 120200 78528895 2600 2600 2600 2600 0
450 20250401 120100 78528895 2600 2600 2600 2600 0
451 20250401 120000 78528895 2600 2600 2600 2600 0
452 20250401 115900 78528895 2600 2600 2600 2600 0
453 20250401 115800 78528895 2600 2600 2600 2600 0
454 20250401 115700 78528895 2600 2600 2600 2600 0
455 20250401 115600 78528895 2600 2600 2600 2600 28
456 20250401 115500 78456095 2580 2580 2580 2580 0
457 20250401 115400 78456095 2580 2580 2580 2580 0
458 20250401 115300 78456095 2580 2580 2580 2580 0
459 20250401 115200 78456095 2580 2580 2580 2580 0
460 20250401 115100 78456095 2580 2580 2580 2580 2
461 20250401 115000 78450935 2600 2600 2600 2600 0
462 20250401 114900 78450935 2600 2600 2600 2600 0
463 20250401 114800 78450935 2600 2600 2600 2600 0
464 20250401 114700 78450935 2600 2600 2600 2600 0
465 20250401 114600 78450935 2600 2600 2600 2600 0
466 20250401 114500 78450935 2600 2600 2600 2600 0
467 20250401 114400 78450935 2600 2600 2600 2600 0
468 20250401 114300 78450935 2600 2600 2600 2600 250
469 20250401 114200 77800935 2570 2570 2570 2570 0
470 20250401 114100 77800935 2570 2575 2575 2570 30
471 20250401 114000 77723705 2570 2585 2585 2570 63
472 20250401 113900 77561125 2585 2585 2585 2585 100
473 20250401 113800 77302625 2585 2585 2585 2585 0
474 20250401 113700 77302625 2585 2585 2585 2585 0
475 20250401 113600 77302625 2585 2585 2585 2585 0
476 20250401 113500 77302625 2585 2590 2590 2585 31
477 20250401 113400 77222340 2610 2610 2610 2610 0
478 20250401 113300 77222340 2610 2610 2610 2610 0
479 20250401 113200 77222340 2610 2610 2610 2610 0
480 20250401 113100 77222340 2610 2610 2610 2610 0
481 20250401 113000 77222340 2610 2610 2610 2610 30
482 20250401 112900 77144040 2615 2615 2615 2615 800
483 20250401 112800 75052040 2615 2615 2615 2615 0
484 20250401 112700 75052040 2615 2615 2615 2615 0
485 20250401 112600 75052040 2615 2615 2615 2615 0
486 20250401 112500 75052040 2615 2615 2615 2615 0
487 20250401 112400 75052040 2615 2615 2615 2615 0
488 20250401 112300 75052040 2615 2615 2615 2615 0
489 20250401 112200 75052040 2615 2615 2615 2615 0
490 20250401 112100 75052040 2615 2615 2615 2615 0
491 20250401 112000 75052040 2615 2615 2615 2615 0
492 20250401 111900 75052040 2615 2615 2615 2615 0
493 20250401 111800 75052040 2615 2615 2615 2615 0
494 20250401 111700 75052040 2615 2615 2615 2615 5
495 20250401 111600 75038965 2610 2610 2610 2610 0
496 20250401 111500 75038965 2610 2605 2610 2605 1130
497 20250401 111400 72089965 2605 2605 2605 2605 0
498 20250401 111300 72089965 2605 2605 2605 2605 0
499 20250401 111200 72089965 2605 2605 2605 2605 207
500 20250401 111100 71550730 2610 2605 2610 2605 16
501 20250401 111000 71508975 2580 2610 2610 2580 2
502 20250401 110900 71503785 2605 2605 2605 2605 0
503 20250401 110800 71503785 2605 2605 2605 2605 1
504 20250401 110700 71501180 2610 2610 2610 2610 0
505 20250401 110600 71501180 2610 2610 2610 2610 0
506 20250401 110500 71501180 2610 2610 2610 2610 0
507 20250401 110400 71501180 2610 2600 2610 2600 549
508 20250401 110300 70070050 2605 2600 2605 2600 1578
509 20250401 110200 65966360 2595 2595 2595 2595 0
510 20250401 110100 65966360 2595 2595 2595 2595 0
511 20250401 110000 65966360 2595 2595 2595 2595 0
512 20250401 105900 65966360 2595 2595 2595 2595 380
513 20250401 105800 64980260 2600 2600 2600 2600 0
514 20250401 105700 64980260 2600 2600 2600 2600 0
515 20250401 105600 64980260 2600 2600 2600 2600 0
516 20250401 105500 64980260 2600 2600 2600 2600 0
517 20250401 105400 64980260 2600 2600 2600 2600 0
518 20250401 105300 64980260 2600 2600 2600 2600 0
519 20250401 105200 64980260 2600 2600 2600 2600 0
520 20250401 105100 64980260 2600 2600 2600 2600 0
521 20250401 105000 64980260 2600 2600 2600 2600 0
522 20250401 104900 64980260 2600 2600 2600 2600 86
523 20250401 104800 64756660 2600 2590 2600 2590 1417
524 20250401 104700 61079605 2590 2590 2590 2590 0
525 20250401 104600 61079605 2590 2590 2590 2590 132
526 20250401 104500 60737725 2585 2585 2585 2585 0
527 20250401 104400 60737725 2585 2565 2585 2565 3860
528 20250401 104300 50793380 2565 2565 2565 2565 400
529 20250401 104200 49767380 2555 2555 2555 2555 29
530 20250401 104100 49693285 2540 2540 2540 2540 0
531 20250401 104000 49693285 2540 2560 2560 2540 23
532 20250401 103900 49634530 2540 2540 2540 2540 0
533 20250401 103800 49634530 2540 2540 2540 2540 1000
534 20250401 103700 47094530 2540 2540 2540 2540 0
535 20250401 103600 47094530 2540 2540 2540 2540 1000
536 20250401 103500 44554530 2540 2540 2565 2540 1017
537 20250401 103400 41970950 2565 2565 2565 2565 0
538 20250401 103300 41970950 2565 2550 2565 2535 1019
539 20250401 103200 39382030 2550 2550 2550 2550 0
540 20250401 103100 39382030 2550 2550 2550 2550 0
541 20250401 103000 39382030 2550 2550 2550 2550 0
542 20250401 102900 39382030 2550 2550 2550 2550 1
543 20250401 102800 39379480 2570 2560 2570 2560 20
544 20250401 102700 39328205 2550 2550 2550 2550 181
545 20250401 102600 38866655 2560 2550 2560 2540 2485
546 20250401 102500 32544705 2550 2555 2570 2550 216
547 20250401 102400 31992870 2575 2575 2575 2575 0
548 20250401 102300 31992870 2575 2575 2575 2575 0
549 20250401 102200 31992870 2575 2575 2575 2575 0
550 20250401 102100 31992870 2575 2575 2575 2575 0
551 20250401 102000 31992870 2575 2575 2575 2575 0
552 20250401 101900 31992870 2575 2575 2575 2575 0
553 20250401 101800 31992870 2575 2575 2575 2575 0
554 20250401 101700 31992870 2575 2575 2575 2575 1
555 20250401 101600 31990295 2575 2575 2575 2575 0
556 20250401 101500 31990295 2575 2575 2575 2575 0
557 20250401 101400 31990295 2575 2575 2575 2575 0
558 20250401 101300 31990295 2575 2575 2575 2575 0
559 20250401 101200 31990295 2575 2575 2575 2575 0
560 20250401 101100 31990295 2575 2575 2575 2575 0
561 20250401 101000 31990295 2575 2555 2575 2555 3595
562 20250401 100900 22785420 2550 2550 2550 2550 0
563 20250401 100800 22785420 2550 2550 2550 2550 1
564 20250401 100700 22782870 2555 2555 2555 2555 0
565 20250401 100600 22782870 2555 2555 2555 2555 0
566 20250401 100500 22782870 2555 2555 2555 2555 0
567 20250401 100400 22782870 2555 2555 2555 2555 23
568 20250401 100300 22724105 2555 2555 2555 2555 0
569 20250401 100200 22724105 2555 2555 2555 2555 0
570 20250401 100100 22724105 2555 2555 2555 2555 0
571 20250401 100000 22724105 2555 2555 2555 2555 0
572 20250401 095900 22724105 2555 2555 2555 2555 0
573 20250401 095800 22724105 2555 2555 2555 2555 0
574 20250401 095700 22724105 2555 2555 2555 2555 0
575 20250401 095600 22724105 2555 2555 2555 2555 0
576 20250401 095500 22724105 2555 2555 2555 2555 0
577 20250401 095400 22724105 2555 2555 2555 2555 0
578 20250401 095300 22724105 2555 2555 2555 2555 0
579 20250401 095200 22724105 2555 2555 2555 2555 0
580 20250401 095100 22724105 2555 2555 2555 2555 445
581 20250401 095000 21587130 2555 2555 2555 2555 214
582 20250401 094900 21040360 2555 2555 2555 2555 0
583 20250401 094800 21040360 2555 2555 2555 2555 65
584 20250401 094700 20874285 2545 2545 2545 2545 0
585 20250401 094600 20874285 2545 2545 2545 2545 0
586 20250401 094500 20874285 2545 2545 2545 2545 0
587 20250401 094400 20874285 2545 2545 2545 2545 0
588 20250401 094300 20874285 2545 2540 2545 2540 297
589 20250401 094200 20118450 2545 2545 2545 2545 0
590 20250401 094100 20118450 2545 2545 2545 2545 0
591 20250401 094000 20118450 2545 2550 2550 2545 1011
592 20250401 093900 17540455 2555 2555 2555 2555 36
593 20250401 093800 17448475 2550 2550 2550 2550 0
594 20250401 093700 17448475 2550 2550 2550 2550 0
595 20250401 093600 17448475 2550 2550 2550 2550 5
596 20250401 093500 17435725 2555 2555 2555 2555 0
597 20250401 093400 17435725 2555 2555 2555 2555 124
598 20250401 093300 17118905 2550 2555 2555 2550 1452
599 20250401 093200 13409805 2560 2560 2560 2560 653
600 20250401 093100 11738125 2560 2570 2570 2560 391
601 20250401 093000 10737065 2570 2575 2575 2570 7
602 20250401 092900 10719065 2575 2575 2575 2575 45
603 20250401 092800 10603190 2580 2580 2580 2580 0
604 20250401 092700 10603190 2580 2580 2580 2580 7
605 20250401 092600 10585130 2580 2580 2580 2580 1
606 20250401 092500 10582550 2555 2555 2555 2555 0
607 20250401 092400 10582550 2555 2555 2555 2555 0
608 20250401 092300 10582550 2555 2555 2555 2555 100
609 20250401 092200 10327050 2555 2560 2560 2555 343
610 20250401 092100 9450680 2555 2555 2555 2555 0
611 20250401 092000 9450680 2555 2555 2555 2555 0
612 20250401 091900 9450680 2555 2555 2555 2555 0
613 20250401 091800 9450680 2555 2565 2565 2555 778
614 20250401 091700 7460400 2565 2570 2570 2565 3
615 20250401 091600 7452695 2570 2570 2570 2570 27
616 20250401 091500 7383305 2595 2575 2595 2575 387
617 20250401 091400 6379155 2575 2595 2595 2575 205
618 20250401 091300 5848435 2595 2595 2595 2595 0
619 20250401 091200 5848435 2595 2590 2595 2590 2
620 20250401 091100 5843250 2595 2595 2595 2595 0
621 20250401 091000 5843250 2595 2595 2595 2595 1
622 20250401 090900 5840655 2555 2555 2555 2555 0
623 20250401 090800 5840655 2555 2555 2555 2555 9
624 20250401 090700 5817660 2560 2560 2560 2560 0
625 20250401 090600 5817660 2560 2560 2560 2560 0
626 20250401 090500 5817660 2560 2560 2560 2560 0
627 20250401 090400 5817660 2560 2560 2560 2560 300
628 20250401 090300 5049660 2560 2560 2560 2560 0
629 20250401 090200 5049660 2560 2570 2570 2560 171
630 20250401 090100 4610855 2645 2600 2650 2600 369
631 20250401 090000 3649590 2560 2560 2560 2500 1444

1
036000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23034277,0,60464977125,0.00
20250327,0,23034277,0,60925662665,0.00
20250326,0,23034277,0,62307719285,0.00
20250325,0,23034277,0,62422890670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23034277 0 60464977125 0.00
3 20250327 0 23034277 0 60925662665 0.00
4 20250326 0 23034277 0 62307719285 0.00
5 20250325 0 23034277 0 62422890670 0.00