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

636
039560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,125195365,2735,2735,2735,2735,3378
20250401,193300,125195365,2735,2735,2735,2735,0
20250401,193200,125195365,2735,2735,2735,2735,0
20250401,193100,125195365,2735,2735,2735,2735,0
20250401,193000,125195365,2735,2735,2735,2735,0
20250401,192900,125195365,2735,2735,2735,2735,0
20250401,192800,125195365,2735,2735,2735,2735,0
20250401,192700,125195365,2735,2735,2735,2735,0
20250401,192600,125195365,2735,2735,2735,2735,0
20250401,192500,125195365,2735,2735,2735,2735,0
20250401,192400,125195365,2735,2735,2735,2735,0
20250401,192300,125195365,2735,2735,2735,2735,0
20250401,192200,125195365,2735,2735,2735,2735,0
20250401,192100,125195365,2735,2735,2735,2735,0
20250401,192000,125195365,2735,2735,2735,2735,0
20250401,191900,125195365,2735,2735,2735,2735,0
20250401,191800,125195365,2735,2735,2735,2735,0
20250401,191700,125195365,2735,2735,2735,2735,0
20250401,191600,125195365,2735,2735,2735,2735,0
20250401,191500,125195365,2735,2735,2735,2735,0
20250401,191400,125195365,2735,2735,2735,2735,0
20250401,191300,125195365,2735,2735,2735,2735,0
20250401,191200,125195365,2735,2735,2735,2735,0
20250401,191100,125195365,2735,2735,2735,2735,0
20250401,191000,125195365,2735,2735,2735,2735,0
20250401,190900,125195365,2735,2735,2735,2735,0
20250401,190800,125195365,2735,2735,2735,2735,0
20250401,190700,125195365,2735,2735,2735,2735,0
20250401,190600,125195365,2735,2735,2735,2735,0
20250401,190500,125195365,2735,2735,2735,2735,0
20250401,190400,125195365,2735,2735,2735,2735,3378
20250401,190300,125195365,2735,2735,2735,2735,0
20250401,190200,125195365,2735,2735,2735,2735,0
20250401,190100,125195365,2735,2735,2735,2735,0
20250401,190000,125195365,2735,2735,2735,2735,0
20250401,185900,125195365,2735,2735,2735,2735,0
20250401,185800,125195365,2735,2735,2735,2735,0
20250401,185700,125195365,2735,2735,2735,2735,0
20250401,185600,125195365,2735,2735,2735,2735,0
20250401,185500,125195365,2735,2735,2735,2735,0
20250401,185400,125195365,2735,2735,2735,2735,0
20250401,185300,125195365,2735,2735,2735,2735,0
20250401,185200,125195365,2735,2735,2735,2735,0
20250401,185100,125195365,2735,2735,2735,2735,0
20250401,185000,125195365,2735,2735,2735,2735,0
20250401,184900,125195365,2735,2735,2735,2735,0
20250401,184800,125195365,2735,2735,2735,2735,0
20250401,184700,125195365,2735,2735,2735,2735,0
20250401,184600,125195365,2735,2735,2735,2735,0
20250401,184500,125195365,2735,2735,2735,2735,0
20250401,184400,125195365,2735,2735,2735,2735,0
20250401,184300,125195365,2735,2735,2735,2735,0
20250401,184200,125195365,2735,2735,2735,2735,0
20250401,184100,125195365,2735,2735,2735,2735,0
20250401,184000,125195365,2735,2735,2735,2735,0
20250401,183900,125195365,2735,2735,2735,2735,0
20250401,183800,125195365,2735,2735,2735,2735,0
20250401,183700,125195365,2735,2735,2735,2735,0
20250401,183600,125195365,2735,2735,2735,2735,0
20250401,183500,125195365,2735,2735,2735,2735,0
20250401,183400,125195365,2735,2735,2735,2735,3378
20250401,183300,125195365,2735,2735,2735,2735,0
20250401,183200,125195365,2735,2735,2735,2735,0
20250401,183100,125195365,2735,2735,2735,2735,0
20250401,183000,125195365,2735,2735,2735,2735,0
20250401,182900,125195365,2735,2735,2735,2735,0
20250401,182800,125195365,2735,2735,2735,2735,0
20250401,182700,125195365,2735,2735,2735,2735,0
20250401,182600,125195365,2735,2735,2735,2735,0
20250401,182500,125195365,2735,2735,2735,2735,0
20250401,182400,125195365,2735,2735,2735,2735,0
20250401,182300,125195365,2735,2735,2735,2735,0
20250401,182200,125195365,2735,2735,2735,2735,0
20250401,182100,125195365,2735,2735,2735,2735,0
20250401,182000,125195365,2735,2735,2735,2735,0
20250401,181900,125195365,2735,2735,2735,2735,0
20250401,181800,125195365,2735,2735,2735,2735,0
20250401,181700,125195365,2735,2735,2735,2735,0
20250401,181600,125195365,2735,2735,2735,2735,0
20250401,181500,125195365,2735,2735,2735,2735,0
20250401,181400,125195365,2735,2735,2735,2735,0
20250401,181300,125195365,2735,2735,2735,2735,0
20250401,181200,125195365,2735,2735,2735,2735,0
20250401,181100,125195365,2735,2735,2735,2735,0
20250401,181000,125195365,2735,2735,2735,2735,0
20250401,180900,125195365,2735,2735,2735,2735,0
20250401,180800,125195365,2735,2735,2735,2735,0
20250401,180700,125195365,2735,2735,2735,2735,0
20250401,180600,125195365,2735,2735,2735,2735,0
20250401,180500,125195365,2735,2735,2735,2735,0
20250401,180400,125195365,2735,2735,2735,2735,3378
20250401,180300,125195365,2735,2735,2735,2735,0
20250401,180200,125195365,2735,2735,2735,2735,0
20250401,180100,125195365,2735,2735,2735,2735,0
20250401,180000,125195365,2735,2735,2735,2735,0
20250401,175900,125195365,2735,2735,2735,2735,0
20250401,175800,125195365,2735,2735,2735,2735,0
20250401,175700,125195365,2735,2735,2735,2735,0
20250401,175600,125195365,2735,2735,2735,2735,0
20250401,175500,125195365,2735,2735,2735,2735,0
20250401,175400,125195365,2735,2735,2735,2735,0
20250401,175300,125195365,2735,2735,2735,2735,0
20250401,175200,125195365,2735,2735,2735,2735,0
20250401,175100,125195365,2735,2735,2735,2735,0
20250401,175000,125195365,2735,2735,2735,2735,0
20250401,174900,125195365,2735,2735,2735,2735,0
20250401,174800,125195365,2735,2735,2735,2735,0
20250401,174700,125195365,2735,2735,2735,2735,0
20250401,174600,125195365,2735,2735,2735,2735,0
20250401,174500,125195365,2735,2735,2735,2735,0
20250401,174400,125195365,2735,2735,2735,2735,0
20250401,174300,125195365,2735,2735,2735,2735,0
20250401,174200,125195365,2735,2735,2735,2735,0
20250401,174100,125195365,2735,2735,2735,2735,0
20250401,174000,125195365,2735,2735,2735,2735,0
20250401,173900,125195365,2735,2735,2735,2735,0
20250401,173800,125195365,2735,2735,2735,2735,0
20250401,173700,125195365,2735,2735,2735,2735,0
20250401,173600,125195365,2735,2735,2735,2735,0
20250401,173500,125195365,2735,2735,2735,2735,0
20250401,173400,125195365,2735,2735,2735,2735,3378
20250401,173300,125195365,2735,2735,2735,2735,0
20250401,173200,125195365,2735,2735,2735,2735,0
20250401,173100,125195365,2735,2735,2735,2735,0
20250401,173000,125195365,2735,2735,2735,2735,0
20250401,172900,125195365,2735,2735,2735,2735,0
20250401,172800,125195365,2735,2735,2735,2735,0
20250401,172700,125195365,2735,2735,2735,2735,0
20250401,172600,125195365,2735,2735,2735,2735,0
20250401,172500,125195365,2735,2735,2735,2735,0
20250401,172400,125195365,2735,2735,2735,2735,0
20250401,172300,125195365,2735,2735,2735,2735,0
20250401,172200,125195365,2735,2735,2735,2735,0
20250401,172100,125195365,2735,2735,2735,2735,0
20250401,172000,125195365,2735,2735,2735,2735,0
20250401,171900,125195365,2735,2735,2735,2735,0
20250401,171800,125195365,2735,2735,2735,2735,0
20250401,171700,125195365,2735,2735,2735,2735,0
20250401,171600,125195365,2735,2735,2735,2735,0
20250401,171500,125195365,2735,2735,2735,2735,0
20250401,171400,125195365,2735,2735,2735,2735,0
20250401,171300,125195365,2735,2735,2735,2735,0
20250401,171200,125195365,2735,2735,2735,2735,0
20250401,171100,125195365,2735,2735,2735,2735,0
20250401,171000,125195365,2735,2735,2735,2735,0
20250401,170900,125195365,2735,2735,2735,2735,0
20250401,170800,125195365,2735,2735,2735,2735,0
20250401,170700,125195365,2735,2735,2735,2735,0
20250401,170600,125195365,2735,2735,2735,2735,0
20250401,170500,125195365,2735,2735,2735,2735,0
20250401,170400,125195365,2735,2735,2735,2735,3378
20250401,170300,125195365,2735,2735,2735,2735,0
20250401,170200,125195365,2735,2735,2735,2735,0
20250401,170100,125195365,2735,2735,2735,2735,0
20250401,170000,125195365,2735,2735,2735,2735,0
20250401,165900,125195365,2735,2735,2735,2735,0
20250401,165800,125195365,2735,2735,2735,2735,0
20250401,165700,125195365,2735,2735,2735,2735,0
20250401,165600,125195365,2735,2735,2735,2735,0
20250401,165500,125195365,2735,2735,2735,2735,0
20250401,165400,125195365,2735,2735,2735,2735,0
20250401,165300,125195365,2735,2735,2735,2735,0
20250401,165200,125195365,2735,2735,2735,2735,0
20250401,165100,125195365,2735,2735,2735,2735,0
20250401,165000,125195365,2735,2735,2735,2735,0
20250401,164900,125195365,2735,2735,2735,2735,0
20250401,164800,125195365,2735,2735,2735,2735,0
20250401,164700,125195365,2735,2735,2735,2735,0
20250401,164600,125195365,2735,2735,2735,2735,0
20250401,164500,125195365,2735,2735,2735,2735,0
20250401,164400,125195365,2735,2735,2735,2735,0
20250401,164300,125195365,2735,2735,2735,2735,0
20250401,164200,125195365,2735,2735,2735,2735,0
20250401,164100,125195365,2735,2735,2735,2735,0
20250401,164000,125195365,2735,2735,2735,2735,0
20250401,163900,125195365,2735,2735,2735,2735,0
20250401,163800,125195365,2735,2735,2735,2735,0
20250401,163700,125195365,2735,2735,2735,2735,0
20250401,163600,125195365,2735,2735,2735,2735,0
20250401,163500,125195365,2735,2735,2735,2735,0
20250401,163400,125195365,2735,2735,2735,2735,3378
20250401,163300,125195365,2735,2735,2735,2735,0
20250401,163200,125195365,2735,2735,2735,2735,0
20250401,163100,125195365,2735,2735,2735,2735,0
20250401,163000,125195365,2735,2735,2735,2735,0
20250401,162900,125195365,2735,2735,2735,2735,0
20250401,162800,125195365,2735,2735,2735,2735,0
20250401,162700,125195365,2735,2735,2735,2735,0
20250401,162600,125195365,2735,2735,2735,2735,0
20250401,162500,125195365,2735,2735,2735,2735,0
20250401,162400,125195365,2735,2735,2735,2735,0
20250401,162300,125195365,2735,2735,2735,2735,0
20250401,162200,125195365,2735,2735,2735,2735,0
20250401,162100,125195365,2735,2735,2735,2735,0
20250401,162000,125195365,2735,2735,2735,2735,0
20250401,161900,125195365,2735,2735,2735,2735,0
20250401,161800,125195365,2735,2735,2735,2735,0
20250401,161700,125195365,2735,2735,2735,2735,0
20250401,161600,125195365,2735,2735,2735,2735,0
20250401,161500,125195365,2735,2735,2735,2735,0
20250401,161400,125195365,2735,2735,2735,2735,0
20250401,161300,125195365,2735,2735,2735,2735,0
20250401,161200,125195365,2735,2735,2735,2735,0
20250401,161100,125195365,2735,2735,2735,2735,0
20250401,161000,125195365,2735,2735,2735,2735,0
20250401,160900,125195365,2735,2735,2735,2735,0
20250401,160800,125195365,2735,2735,2735,2735,0
20250401,160700,125195365,2735,2735,2735,2735,0
20250401,160600,125195365,2735,2735,2735,2735,0
20250401,160500,125195365,2735,2735,2735,2735,0
20250401,160400,125195365,2735,2735,2735,2735,3378
20250401,160300,125195365,2735,2735,2735,2735,0
20250401,160200,125195365,2735,2735,2735,2735,0
20250401,160100,125195365,2735,2735,2735,2735,0
20250401,160000,125195365,2735,2735,2735,2735,0
20250401,155900,125195365,2735,2735,2735,2735,0
20250401,155800,125195365,2735,2735,2735,2735,0
20250401,155700,125195365,2735,2735,2735,2735,0
20250401,155600,125195365,2735,2735,2735,2735,0
20250401,155500,125195365,2735,2735,2735,2735,0
20250401,155400,125195365,2735,2735,2735,2735,0
20250401,155300,125195365,2735,2735,2735,2735,0
20250401,155200,125195365,2735,2735,2735,2735,0
20250401,155100,125195365,2735,2735,2735,2735,0
20250401,155000,125195365,2735,2735,2735,2735,0
20250401,154900,125195365,2735,2735,2735,2735,0
20250401,154800,125195365,2735,2735,2735,2735,0
20250401,154700,125195365,2735,2735,2735,2735,0
20250401,154600,125195365,2735,2735,2735,2735,0
20250401,154500,125195365,2735,2735,2735,2735,0
20250401,154400,125195365,2735,2735,2735,2735,0
20250401,154300,125195365,2735,2735,2735,2735,0
20250401,154200,125195365,2735,2735,2735,2735,0
20250401,154100,125195365,2735,2735,2735,2735,0
20250401,154000,125195365,2735,2735,2735,2735,0
20250401,153900,125195365,2735,2735,2735,2735,0
20250401,153800,125195365,2735,2735,2735,2735,0
20250401,153700,125195365,2735,2735,2735,2735,0
20250401,153600,125195365,2735,2735,2735,2735,0
20250401,153500,125195365,2735,2735,2735,2735,0
20250401,153400,125195365,2735,2735,2735,2735,3378
20250401,153300,125195365,2735,2735,2735,2735,0
20250401,153200,125195365,2735,2735,2735,2735,0
20250401,153100,125195365,2735,2735,2735,2735,0
20250401,153000,125195365,2735,2735,2735,2735,3378
20250401,152900,115956535,2745,2745,2745,2745,0
20250401,152800,115956535,2745,2745,2745,2745,0
20250401,152700,115956535,2745,2745,2745,2745,0
20250401,152600,115956535,2745,2745,2745,2745,0
20250401,152500,115956535,2745,2745,2745,2745,0
20250401,152400,115956535,2745,2745,2745,2745,0
20250401,152300,115956535,2745,2745,2745,2745,0
20250401,152200,115956535,2745,2745,2745,2745,0
20250401,152100,115956535,2745,2745,2745,2745,0
20250401,152000,115956535,2745,2745,2745,2745,0
20250401,151900,115956535,2745,2745,2760,2745,100
20250401,151800,115681885,2745,2745,2745,2745,0
20250401,151700,115681885,2745,2745,2745,2745,2
20250401,151600,115676395,2745,2745,2745,2745,0
20250401,151500,115676395,2745,2745,2745,2745,10
20250401,151400,115648945,2740,2740,2740,2740,22
20250401,151300,115588665,2770,2755,2770,2755,48
20250401,151200,115456275,2745,2745,2745,2745,2
20250401,151100,115450785,2745,2745,2745,2745,0
20250401,151000,115450785,2745,2745,2745,2740,181
20250401,150900,114954485,2750,2750,2750,2750,0
20250401,150800,114954485,2750,2750,2750,2750,0
20250401,150700,114954485,2750,2750,2750,2750,7
20250401,150600,114935235,2750,2750,2750,2750,0
20250401,150500,114935235,2750,2750,2750,2750,0
20250401,150400,114935235,2750,2750,2750,2750,0
20250401,150300,114935235,2750,2750,2750,2750,332
20250401,150200,114022235,2750,2750,2750,2750,252
20250401,150100,113329235,2750,2750,2750,2750,0
20250401,150000,113329235,2750,2750,2750,2750,0
20250401,145900,113329235,2750,2750,2750,2750,0
20250401,145800,113329235,2750,2750,2750,2750,5
20250401,145700,113315485,2750,2750,2750,2750,0
20250401,145600,113315485,2750,2750,2750,2750,0
20250401,145500,113315485,2750,2745,2750,2745,712
20250401,145400,111357725,2745,2745,2745,2745,0
20250401,145300,111357725,2745,2745,2745,2745,19
20250401,145200,111305570,2745,2745,2745,2745,4
20250401,145100,111294590,2750,2750,2750,2750,500
20250401,145000,109919590,2750,2755,2755,2750,18
20250401,144900,109870085,2755,2755,2755,2755,5
20250401,144800,109856310,2755,2755,2755,2755,0
20250401,144700,109856310,2755,2755,2755,2755,0
20250401,144600,109856310,2755,2755,2755,2755,0
20250401,144500,109856310,2755,2755,2755,2755,0
20250401,144400,109856310,2755,2755,2755,2755,0
20250401,144300,109856310,2755,2755,2755,2755,100
20250401,144200,109580810,2755,2755,2755,2755,0
20250401,144100,109580810,2755,2755,2755,2755,0
20250401,144000,109580810,2755,2755,2755,2755,0
20250401,143900,109580810,2755,2755,2755,2755,0
20250401,143800,109580810,2755,2755,2755,2755,0
20250401,143700,109580810,2755,2755,2755,2755,0
20250401,143600,109580810,2755,2755,2755,2755,0
20250401,143500,109580810,2755,2755,2755,2755,45
20250401,143400,109456835,2755,2755,2755,2755,0
20250401,143300,109456835,2755,2755,2755,2755,0
20250401,143200,109456835,2755,2755,2755,2755,0
20250401,143100,109456835,2755,2755,2755,2755,0
20250401,143000,109456835,2755,2755,2755,2755,16
20250401,142900,109412755,2755,2755,2755,2755,0
20250401,142800,109412755,2755,2755,2755,2755,0
20250401,142700,109412755,2755,2755,2755,2755,0
20250401,142600,109412755,2755,2755,2755,2755,0
20250401,142500,109412755,2755,2755,2755,2755,27
20250401,142400,109338370,2760,2760,2760,2760,0
20250401,142300,109338370,2760,2760,2760,2760,144
20250401,142200,108940930,2760,2760,2760,2760,0
20250401,142100,108940930,2760,2760,2760,2760,19
20250401,142000,108888490,2760,2760,2760,2760,0
20250401,141900,108888490,2760,2760,2760,2760,0
20250401,141800,108888490,2760,2760,2760,2760,1
20250401,141700,108885730,2770,2770,2770,2770,0
20250401,141600,108885730,2770,2770,2770,2770,9
20250401,141500,108860800,2775,2775,2775,2775,0
20250401,141400,108860800,2775,2775,2775,2775,0
20250401,141300,108860800,2775,2775,2775,2775,0
20250401,141200,108860800,2775,2775,2775,2775,0
20250401,141100,108860800,2775,2775,2775,2775,0
20250401,141000,108860800,2775,2775,2775,2775,23
20250401,140900,108796975,2760,2760,2760,2760,39
20250401,140800,108689335,2765,2765,2765,2765,0
20250401,140700,108689335,2765,2765,2765,2765,0
20250401,140600,108689335,2765,2765,2765,2765,0
20250401,140500,108689335,2765,2765,2765,2765,0
20250401,140400,108689335,2765,2765,2765,2765,0
20250401,140300,108689335,2765,2770,2770,2765,182
20250401,140200,108185605,2770,2770,2770,2770,5
20250401,140100,108171755,2770,2770,2770,2770,24
20250401,140000,108105275,2770,2770,2770,2770,0
20250401,135900,108105275,2770,2770,2770,2770,0
20250401,135800,108105275,2770,2770,2770,2770,0
20250401,135700,108105275,2770,2775,2775,2770,11
20250401,135600,108074780,2775,2775,2775,2775,0
20250401,135500,108074780,2775,2775,2775,2775,0
20250401,135400,108074780,2775,2775,2775,2775,0
20250401,135300,108074780,2775,2775,2775,2775,0
20250401,135200,108074780,2775,2775,2775,2775,36
20250401,135100,107974880,2770,2770,2770,2770,0
20250401,135000,107974880,2770,2770,2770,2770,0
20250401,134900,107974880,2770,2770,2770,2770,0
20250401,134800,107974880,2770,2770,2770,2770,0
20250401,134700,107974880,2770,2770,2770,2770,0
20250401,134600,107974880,2770,2770,2770,2770,0
20250401,134500,107974880,2770,2770,2770,2770,0
20250401,134400,107974880,2770,2770,2770,2770,0
20250401,134300,107974880,2770,2770,2770,2770,0
20250401,134200,107974880,2770,2770,2770,2770,0
20250401,134100,107974880,2770,2770,2770,2770,0
20250401,134000,107974880,2770,2770,2770,2770,0
20250401,133900,107974880,2770,2770,2770,2770,409
20250401,133800,106841950,2765,2765,2765,2765,0
20250401,133700,106841950,2765,2765,2765,2765,0
20250401,133600,106841950,2765,2765,2765,2765,2
20250401,133500,106836420,2760,2760,2760,2760,7
20250401,133400,106817100,2765,2765,2765,2765,0
20250401,133300,106817100,2765,2760,2765,2760,161
20250401,133200,106372045,2765,2765,2765,2765,0
20250401,133100,106372045,2765,2765,2765,2765,0
20250401,133000,106372045,2765,2765,2765,2765,1
20250401,132900,106369280,2765,2765,2765,2765,0
20250401,132800,106369280,2765,2765,2765,2765,0
20250401,132700,106369280,2765,2765,2765,2765,3
20250401,132600,106360985,2765,2765,2765,2765,0
20250401,132500,106360985,2765,2775,2775,2765,8
20250401,132400,106338855,2775,2775,2775,2775,111
20250401,132300,106030830,2775,2775,2775,2775,10
20250401,132200,106003080,2770,2775,2775,2770,1249
20250401,132100,102543345,2785,2785,2785,2785,0
20250401,132000,102543345,2785,2785,2785,2785,360
20250401,131900,101540745,2780,2780,2780,2780,0
20250401,131800,101540745,2780,2780,2780,2780,0
20250401,131700,101540745,2780,2780,2780,2780,0
20250401,131600,101540745,2780,2775,2780,2775,1005
20250401,131500,98749345,2780,2780,2780,2780,0
20250401,131400,98749345,2780,2780,2780,2780,0
20250401,131300,98749345,2780,2780,2780,2780,0
20250401,131200,98749345,2780,2780,2780,2780,0
20250401,131100,98749345,2780,2780,2780,2780,0
20250401,131000,98749345,2780,2780,2780,2780,278
20250401,130900,97976505,2770,2770,2770,2770,0
20250401,130800,97976505,2770,2770,2770,2770,0
20250401,130700,97976505,2770,2770,2770,2770,109
20250401,130600,97674575,2770,2770,2770,2770,0
20250401,130500,97674575,2770,2770,2770,2770,32
20250401,130400,97585935,2770,2770,2770,2770,0
20250401,130300,97585935,2770,2770,2770,2770,38
20250401,130200,97480675,2775,2775,2775,2775,153
20250401,130100,97056100,2770,2770,2770,2770,0
20250401,130000,97056100,2770,2770,2770,2770,0
20250401,125900,97056100,2770,2770,2770,2770,0
20250401,125800,97056100,2770,2770,2770,2770,105
20250401,125700,96765250,2770,2770,2770,2765,1158
20250401,125600,93557935,2775,2775,2775,2775,0
20250401,125500,93557935,2775,2775,2775,2775,0
20250401,125400,93557935,2775,2775,2775,2775,51
20250401,125300,93416410,2780,2780,2780,2780,0
20250401,125200,93416410,2780,2780,2780,2780,0
20250401,125100,93416410,2780,2780,2780,2780,0
20250401,125000,93416410,2780,2780,2780,2780,0
20250401,124900,93416410,2780,2780,2780,2780,0
20250401,124800,93416410,2780,2780,2780,2780,0
20250401,124700,93416410,2780,2780,2780,2780,157
20250401,124600,92979950,2775,2775,2775,2775,61
20250401,124500,92810675,2775,2775,2775,2775,0
20250401,124400,92810675,2775,2775,2775,2775,0
20250401,124300,92810675,2775,2775,2775,2775,30
20250401,124200,92727425,2775,2775,2775,2775,0
20250401,124100,92727425,2775,2775,2775,2775,0
20250401,124000,92727425,2775,2775,2775,2775,0
20250401,123900,92727425,2775,2775,2775,2775,1
20250401,123800,92724650,2780,2780,2780,2780,0
20250401,123700,92724650,2780,2780,2780,2780,0
20250401,123600,92724650,2780,2780,2780,2780,2
20250401,123500,92719090,2785,2785,2785,2785,0
20250401,123400,92719090,2785,2785,2785,2785,0
20250401,123300,92719090,2785,2785,2785,2785,0
20250401,123200,92719090,2785,2785,2785,2785,0
20250401,123100,92719090,2785,2785,2785,2785,0
20250401,123000,92719090,2785,2785,2785,2785,0
20250401,122900,92719090,2785,2785,2785,2785,100
20250401,122800,92440590,2780,2780,2780,2780,559
20250401,122700,90886570,2775,2775,2775,2775,21
20250401,122600,90828295,2775,2775,2775,2775,0
20250401,122500,90828295,2775,2775,2775,2775,105
20250401,122400,90536920,2785,2785,2785,2785,0
20250401,122300,90536920,2785,2785,2785,2785,0
20250401,122200,90536920,2785,2785,2785,2785,0
20250401,122100,90536920,2785,2785,2785,2785,0
20250401,122000,90536920,2785,2785,2785,2785,0
20250401,121900,90536920,2785,2785,2785,2785,0
20250401,121800,90536920,2785,2785,2785,2785,0
20250401,121700,90536920,2785,2785,2785,2785,0
20250401,121600,90536920,2785,2785,2785,2785,0
20250401,121500,90536920,2785,2785,2785,2785,0
20250401,121400,90536920,2785,2785,2785,2785,0
20250401,121300,90536920,2785,2785,2785,2785,0
20250401,121200,90536920,2785,2785,2785,2785,0
20250401,121100,90536920,2785,2785,2785,2785,0
20250401,121000,90536920,2785,2780,2785,2775,3051
20250401,120900,82055080,2780,2780,2780,2780,348
20250401,120800,81087640,2795,2795,2795,2795,0
20250401,120700,81087640,2795,2785,2795,2785,469
20250401,120600,79778745,2780,2780,2780,2780,0
20250401,120500,79778745,2780,2780,2780,2780,1
20250401,120400,79775965,2785,2785,2785,2785,0
20250401,120300,79775965,2785,2785,2785,2785,0
20250401,120200,79775965,2785,2790,2790,2785,207
20250401,120100,79199435,2775,2775,2775,2775,0
20250401,120000,79199435,2775,2775,2775,2775,0
20250401,115900,79199435,2775,2775,2775,2775,0
20250401,115800,79199435,2775,2775,2775,2775,11
20250401,115700,79168910,2785,2785,2785,2785,0
20250401,115600,79168910,2785,2785,2785,2785,67
20250401,115500,78982315,2775,2775,2775,2775,0
20250401,115400,78982315,2775,2775,2775,2775,0
20250401,115300,78982315,2775,2775,2775,2775,0
20250401,115200,78982315,2775,2775,2775,2775,21
20250401,115100,78924040,2785,2785,2785,2785,0
20250401,115000,78924040,2785,2785,2785,2785,0
20250401,114900,78924040,2785,2785,2785,2785,75
20250401,114800,78715165,2790,2790,2790,2790,0
20250401,114700,78715165,2790,2785,2790,2785,335
20250401,114600,77780640,2785,2785,2785,2785,0
20250401,114500,77780640,2785,2785,2785,2785,0
20250401,114400,77780640,2785,2785,2785,2785,0
20250401,114300,77780640,2785,2785,2785,2785,50
20250401,114200,77641390,2785,2785,2785,2785,200
20250401,114100,77084390,2790,2790,2790,2790,0
20250401,114000,77084390,2790,2790,2790,2790,392
20250401,113900,75990710,2785,2785,2785,2785,0
20250401,113800,75990710,2785,2785,2785,2785,0
20250401,113700,75990710,2785,2785,2785,2785,0
20250401,113600,75990710,2785,2780,2785,2780,918
20250401,113500,73438425,2780,2775,2780,2775,503
20250401,113400,72040100,2780,2780,2780,2780,514
20250401,113300,70611180,2780,2780,2780,2780,0
20250401,113200,70611180,2780,2780,2780,2780,515
20250401,113100,69179480,2780,2780,2780,2780,500
20250401,113000,67789480,2785,2785,2785,2785,724
20250401,112900,65773140,2785,2785,2785,2785,80
20250401,112800,65550340,2790,2790,2790,2790,0
20250401,112700,65550340,2790,2790,2790,2790,0
20250401,112600,65550340,2790,2790,2790,2790,0
20250401,112500,65550340,2790,2790,2790,2790,0
20250401,112400,65550340,2790,2790,2790,2790,0
20250401,112300,65550340,2790,2790,2790,2790,209
20250401,112200,64967230,2790,2785,2790,2785,112
20250401,112100,64655040,2785,2785,2785,2785,0
20250401,112000,64655040,2785,2785,2785,2785,237
20250401,111900,63994995,2785,2785,2785,2785,0
20250401,111800,63994995,2785,2785,2785,2785,0
20250401,111700,63994995,2785,2785,2785,2785,0
20250401,111600,63994995,2785,2785,2785,2785,0
20250401,111500,63994995,2785,2770,2785,2770,630
20250401,111400,62241615,2780,2780,2780,2780,0
20250401,111300,62241615,2780,2780,2780,2775,448
20250401,111200,60996265,2775,2775,2775,2775,0
20250401,111100,60996265,2775,2775,2775,2775,16
20250401,111000,60951865,2780,2780,2780,2780,30
20250401,110900,60868465,2770,2770,2770,2770,5
20250401,110800,60854615,2775,2780,2780,2775,15
20250401,110700,60812940,2780,2780,2780,2780,0
20250401,110600,60812940,2780,2780,2780,2780,0
20250401,110500,60812940,2780,2775,2780,2775,37
20250401,110400,60710130,2775,2775,2775,2775,197
20250401,110300,60163455,2755,2770,2770,2755,187
20250401,110200,59645630,2755,2755,2755,2755,0
20250401,110100,59645630,2755,2770,2770,2745,699
20250401,110000,57719615,2770,2770,2780,2770,620
20250401,105900,55997205,2775,2740,2775,2735,893
20250401,105800,53545695,2740,2745,2745,2740,439
20250401,105700,52342600,2770,2770,2770,2740,272
20250401,105600,51590695,2760,2760,2760,2760,0
20250401,105500,51590695,2760,2760,2760,2760,0
20250401,105400,51590695,2760,2760,2760,2760,0
20250401,105300,51590695,2760,2760,2760,2760,0
20250401,105200,51590695,2760,2760,2760,2760,0
20250401,105100,51590695,2760,2760,2760,2760,0
20250401,105000,51590695,2760,2760,2760,2760,499
20250401,104900,50213455,2750,2750,2750,2750,0
20250401,104800,50213455,2750,2750,2750,2750,0
20250401,104700,50213455,2750,2750,2750,2750,0
20250401,104600,50213455,2750,2750,2750,2750,0
20250401,104500,50213455,2750,2750,2750,2750,856
20250401,104400,47859455,2750,2750,2750,2750,0
20250401,104300,47859455,2750,2750,2750,2750,700
20250401,104200,45934455,2730,2730,2730,2730,0
20250401,104100,45934455,2730,2730,2730,2730,0
20250401,104000,45934455,2730,2730,2730,2730,0
20250401,103900,45934455,2730,2730,2730,2730,0
20250401,103800,45934455,2730,2730,2730,2730,3
20250401,103700,45926265,2730,2730,2730,2730,0
20250401,103600,45926265,2730,2735,2735,2730,595
20250401,103500,44300165,2750,2750,2750,2750,0
20250401,103400,44300165,2750,2750,2750,2750,0
20250401,103300,44300165,2750,2750,2750,2750,0
20250401,103200,44300165,2750,2750,2750,2750,0
20250401,103100,44300165,2750,2750,2750,2750,0
20250401,103000,44300165,2750,2750,2750,2750,0
20250401,102900,44300165,2750,2750,2750,2750,0
20250401,102800,44300165,2750,2750,2750,2750,0
20250401,102700,44300165,2750,2750,2750,2750,0
20250401,102600,44300165,2750,2750,2750,2750,0
20250401,102500,44300165,2750,2750,2750,2750,0
20250401,102400,44300165,2750,2735,2750,2735,455
20250401,102300,43053385,2740,2740,2740,2740,131
20250401,102200,42694445,2740,2740,2740,2740,4
20250401,102100,42683485,2750,2750,2750,2750,0
20250401,102000,42683485,2750,2750,2750,2750,60
20250401,101900,42518485,2750,2750,2750,2750,0
20250401,101800,42518485,2750,2750,2750,2750,0
20250401,101700,42518485,2750,2750,2750,2750,0
20250401,101600,42518485,2750,2750,2750,2750,0
20250401,101500,42518485,2750,2750,2750,2750,0
20250401,101400,42518485,2750,2750,2750,2750,0
20250401,101300,42518485,2750,2750,2750,2750,0
20250401,101200,42518485,2750,2750,2750,2750,142
20250401,101100,42127985,2750,2750,2750,2750,0
20250401,101000,42127985,2750,2750,2750,2750,0
20250401,100900,42127985,2750,2750,2750,2750,0
20250401,100800,42127985,2750,2750,2750,2750,0
20250401,100700,42127985,2750,2750,2750,2750,0
20250401,100600,42127985,2750,2750,2750,2750,0
20250401,100500,42127985,2750,2750,2750,2750,5
20250401,100400,42114235,2730,2730,2730,2730,200
20250401,100300,41568235,2730,2730,2730,2730,357
20250401,100200,40593625,2720,2720,2720,2720,0
20250401,100100,40593625,2720,2720,2720,2720,0
20250401,100000,40593625,2720,2720,2720,2720,0
20250401,095900,40593625,2720,2720,2720,2720,0
20250401,095800,40593625,2720,2720,2720,2720,0
20250401,095700,40593625,2720,2720,2720,2720,182
20250401,095600,40098585,2720,2720,2720,2715,339
20250401,095500,39176860,2725,2725,2725,2725,276
20250401,095400,38424760,2725,2730,2730,2725,1000
20250401,095300,35698675,2750,2750,2750,2750,0
20250401,095200,35698675,2750,2750,2750,2750,0
20250401,095100,35698675,2750,2750,2750,2750,0
20250401,095000,35698675,2750,2750,2750,2750,1
20250401,094900,35695925,2750,2750,2750,2750,7
20250401,094800,35676675,2750,2750,2750,2750,6
20250401,094700,35660175,2750,2750,2750,2750,1
20250401,094600,35657425,2730,2730,2730,2730,0
20250401,094500,35657425,2730,2730,2730,2730,0
20250401,094400,35657425,2730,2730,2730,2730,26
20250401,094300,35586445,2730,2730,2730,2730,0
20250401,094200,35586445,2730,2730,2730,2730,79
20250401,094100,35370775,2745,2735,2750,2735,122
20250401,094000,35036240,2775,2775,2775,2775,0
20250401,093900,35036240,2775,2765,2775,2765,100
20250401,093800,34759395,2765,2765,2765,2765,10
20250401,093700,34731745,2750,2750,2750,2750,0
20250401,093600,34731745,2750,2750,2750,2750,0
20250401,093500,34731745,2750,2750,2750,2750,0
20250401,093400,34731745,2750,2750,2750,2750,0
20250401,093300,34731745,2750,2750,2750,2750,58
20250401,093200,34572245,2750,2750,2750,2750,0
20250401,093100,34572245,2750,2750,2750,2750,0
20250401,093000,34572245,2750,2750,2750,2750,0
20250401,092900,34572245,2750,2755,2755,2750,508
20250401,092800,33172815,2775,2775,2775,2775,0
20250401,092700,33172815,2775,2775,2775,2775,97
20250401,092600,32903640,2755,2755,2755,2755,0
20250401,092500,32903640,2755,2755,2755,2755,0
20250401,092400,32903640,2755,2755,2755,2755,0
20250401,092300,32903640,2755,2755,2755,2755,2
20250401,092200,32898130,2760,2775,2775,2760,110
20250401,092100,32593630,2775,2775,2775,2775,4
20250401,092000,32582530,2755,2755,2755,2755,0
20250401,091900,32582530,2755,2755,2755,2755,10
20250401,091800,32554980,2790,2790,2790,2790,14
20250401,091700,32515920,2750,2750,2750,2750,0
20250401,091600,32515920,2750,2750,2750,2750,20
20250401,091500,32460920,2750,2745,2750,2740,465
20250401,091400,31185420,2775,2790,2790,2745,164
20250401,091300,30733740,2790,2780,2790,2780,760
20250401,091200,28616585,2780,2775,2780,2775,14
20250401,091100,28577730,2740,2740,2740,2740,142
20250401,091000,28188650,2740,2740,2740,2740,0
20250401,090900,28188650,2740,2740,2775,2740,358
20250401,090800,27207520,2740,2775,2780,2740,153
20250401,090700,26786210,2785,2780,2785,2780,90
20250401,090600,26535710,2785,2785,2785,2785,0
20250401,090500,26535710,2785,2785,2785,2785,62
20250401,090400,26363040,2750,2750,2750,2750,10
20250401,090300,26335540,2790,2790,2790,2790,0
20250401,090200,26335540,2790,2790,2790,2790,0
20250401,090100,26335540,2790,2720,2790,2700,3056
20250401,090000,18065700,2800,2700,2800,2700,6675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 125195365 2735 2735 2735 2735 3378
3 20250401 193300 125195365 2735 2735 2735 2735 0
4 20250401 193200 125195365 2735 2735 2735 2735 0
5 20250401 193100 125195365 2735 2735 2735 2735 0
6 20250401 193000 125195365 2735 2735 2735 2735 0
7 20250401 192900 125195365 2735 2735 2735 2735 0
8 20250401 192800 125195365 2735 2735 2735 2735 0
9 20250401 192700 125195365 2735 2735 2735 2735 0
10 20250401 192600 125195365 2735 2735 2735 2735 0
11 20250401 192500 125195365 2735 2735 2735 2735 0
12 20250401 192400 125195365 2735 2735 2735 2735 0
13 20250401 192300 125195365 2735 2735 2735 2735 0
14 20250401 192200 125195365 2735 2735 2735 2735 0
15 20250401 192100 125195365 2735 2735 2735 2735 0
16 20250401 192000 125195365 2735 2735 2735 2735 0
17 20250401 191900 125195365 2735 2735 2735 2735 0
18 20250401 191800 125195365 2735 2735 2735 2735 0
19 20250401 191700 125195365 2735 2735 2735 2735 0
20 20250401 191600 125195365 2735 2735 2735 2735 0
21 20250401 191500 125195365 2735 2735 2735 2735 0
22 20250401 191400 125195365 2735 2735 2735 2735 0
23 20250401 191300 125195365 2735 2735 2735 2735 0
24 20250401 191200 125195365 2735 2735 2735 2735 0
25 20250401 191100 125195365 2735 2735 2735 2735 0
26 20250401 191000 125195365 2735 2735 2735 2735 0
27 20250401 190900 125195365 2735 2735 2735 2735 0
28 20250401 190800 125195365 2735 2735 2735 2735 0
29 20250401 190700 125195365 2735 2735 2735 2735 0
30 20250401 190600 125195365 2735 2735 2735 2735 0
31 20250401 190500 125195365 2735 2735 2735 2735 0
32 20250401 190400 125195365 2735 2735 2735 2735 3378
33 20250401 190300 125195365 2735 2735 2735 2735 0
34 20250401 190200 125195365 2735 2735 2735 2735 0
35 20250401 190100 125195365 2735 2735 2735 2735 0
36 20250401 190000 125195365 2735 2735 2735 2735 0
37 20250401 185900 125195365 2735 2735 2735 2735 0
38 20250401 185800 125195365 2735 2735 2735 2735 0
39 20250401 185700 125195365 2735 2735 2735 2735 0
40 20250401 185600 125195365 2735 2735 2735 2735 0
41 20250401 185500 125195365 2735 2735 2735 2735 0
42 20250401 185400 125195365 2735 2735 2735 2735 0
43 20250401 185300 125195365 2735 2735 2735 2735 0
44 20250401 185200 125195365 2735 2735 2735 2735 0
45 20250401 185100 125195365 2735 2735 2735 2735 0
46 20250401 185000 125195365 2735 2735 2735 2735 0
47 20250401 184900 125195365 2735 2735 2735 2735 0
48 20250401 184800 125195365 2735 2735 2735 2735 0
49 20250401 184700 125195365 2735 2735 2735 2735 0
50 20250401 184600 125195365 2735 2735 2735 2735 0
51 20250401 184500 125195365 2735 2735 2735 2735 0
52 20250401 184400 125195365 2735 2735 2735 2735 0
53 20250401 184300 125195365 2735 2735 2735 2735 0
54 20250401 184200 125195365 2735 2735 2735 2735 0
55 20250401 184100 125195365 2735 2735 2735 2735 0
56 20250401 184000 125195365 2735 2735 2735 2735 0
57 20250401 183900 125195365 2735 2735 2735 2735 0
58 20250401 183800 125195365 2735 2735 2735 2735 0
59 20250401 183700 125195365 2735 2735 2735 2735 0
60 20250401 183600 125195365 2735 2735 2735 2735 0
61 20250401 183500 125195365 2735 2735 2735 2735 0
62 20250401 183400 125195365 2735 2735 2735 2735 3378
63 20250401 183300 125195365 2735 2735 2735 2735 0
64 20250401 183200 125195365 2735 2735 2735 2735 0
65 20250401 183100 125195365 2735 2735 2735 2735 0
66 20250401 183000 125195365 2735 2735 2735 2735 0
67 20250401 182900 125195365 2735 2735 2735 2735 0
68 20250401 182800 125195365 2735 2735 2735 2735 0
69 20250401 182700 125195365 2735 2735 2735 2735 0
70 20250401 182600 125195365 2735 2735 2735 2735 0
71 20250401 182500 125195365 2735 2735 2735 2735 0
72 20250401 182400 125195365 2735 2735 2735 2735 0
73 20250401 182300 125195365 2735 2735 2735 2735 0
74 20250401 182200 125195365 2735 2735 2735 2735 0
75 20250401 182100 125195365 2735 2735 2735 2735 0
76 20250401 182000 125195365 2735 2735 2735 2735 0
77 20250401 181900 125195365 2735 2735 2735 2735 0
78 20250401 181800 125195365 2735 2735 2735 2735 0
79 20250401 181700 125195365 2735 2735 2735 2735 0
80 20250401 181600 125195365 2735 2735 2735 2735 0
81 20250401 181500 125195365 2735 2735 2735 2735 0
82 20250401 181400 125195365 2735 2735 2735 2735 0
83 20250401 181300 125195365 2735 2735 2735 2735 0
84 20250401 181200 125195365 2735 2735 2735 2735 0
85 20250401 181100 125195365 2735 2735 2735 2735 0
86 20250401 181000 125195365 2735 2735 2735 2735 0
87 20250401 180900 125195365 2735 2735 2735 2735 0
88 20250401 180800 125195365 2735 2735 2735 2735 0
89 20250401 180700 125195365 2735 2735 2735 2735 0
90 20250401 180600 125195365 2735 2735 2735 2735 0
91 20250401 180500 125195365 2735 2735 2735 2735 0
92 20250401 180400 125195365 2735 2735 2735 2735 3378
93 20250401 180300 125195365 2735 2735 2735 2735 0
94 20250401 180200 125195365 2735 2735 2735 2735 0
95 20250401 180100 125195365 2735 2735 2735 2735 0
96 20250401 180000 125195365 2735 2735 2735 2735 0
97 20250401 175900 125195365 2735 2735 2735 2735 0
98 20250401 175800 125195365 2735 2735 2735 2735 0
99 20250401 175700 125195365 2735 2735 2735 2735 0
100 20250401 175600 125195365 2735 2735 2735 2735 0
101 20250401 175500 125195365 2735 2735 2735 2735 0
102 20250401 175400 125195365 2735 2735 2735 2735 0
103 20250401 175300 125195365 2735 2735 2735 2735 0
104 20250401 175200 125195365 2735 2735 2735 2735 0
105 20250401 175100 125195365 2735 2735 2735 2735 0
106 20250401 175000 125195365 2735 2735 2735 2735 0
107 20250401 174900 125195365 2735 2735 2735 2735 0
108 20250401 174800 125195365 2735 2735 2735 2735 0
109 20250401 174700 125195365 2735 2735 2735 2735 0
110 20250401 174600 125195365 2735 2735 2735 2735 0
111 20250401 174500 125195365 2735 2735 2735 2735 0
112 20250401 174400 125195365 2735 2735 2735 2735 0
113 20250401 174300 125195365 2735 2735 2735 2735 0
114 20250401 174200 125195365 2735 2735 2735 2735 0
115 20250401 174100 125195365 2735 2735 2735 2735 0
116 20250401 174000 125195365 2735 2735 2735 2735 0
117 20250401 173900 125195365 2735 2735 2735 2735 0
118 20250401 173800 125195365 2735 2735 2735 2735 0
119 20250401 173700 125195365 2735 2735 2735 2735 0
120 20250401 173600 125195365 2735 2735 2735 2735 0
121 20250401 173500 125195365 2735 2735 2735 2735 0
122 20250401 173400 125195365 2735 2735 2735 2735 3378
123 20250401 173300 125195365 2735 2735 2735 2735 0
124 20250401 173200 125195365 2735 2735 2735 2735 0
125 20250401 173100 125195365 2735 2735 2735 2735 0
126 20250401 173000 125195365 2735 2735 2735 2735 0
127 20250401 172900 125195365 2735 2735 2735 2735 0
128 20250401 172800 125195365 2735 2735 2735 2735 0
129 20250401 172700 125195365 2735 2735 2735 2735 0
130 20250401 172600 125195365 2735 2735 2735 2735 0
131 20250401 172500 125195365 2735 2735 2735 2735 0
132 20250401 172400 125195365 2735 2735 2735 2735 0
133 20250401 172300 125195365 2735 2735 2735 2735 0
134 20250401 172200 125195365 2735 2735 2735 2735 0
135 20250401 172100 125195365 2735 2735 2735 2735 0
136 20250401 172000 125195365 2735 2735 2735 2735 0
137 20250401 171900 125195365 2735 2735 2735 2735 0
138 20250401 171800 125195365 2735 2735 2735 2735 0
139 20250401 171700 125195365 2735 2735 2735 2735 0
140 20250401 171600 125195365 2735 2735 2735 2735 0
141 20250401 171500 125195365 2735 2735 2735 2735 0
142 20250401 171400 125195365 2735 2735 2735 2735 0
143 20250401 171300 125195365 2735 2735 2735 2735 0
144 20250401 171200 125195365 2735 2735 2735 2735 0
145 20250401 171100 125195365 2735 2735 2735 2735 0
146 20250401 171000 125195365 2735 2735 2735 2735 0
147 20250401 170900 125195365 2735 2735 2735 2735 0
148 20250401 170800 125195365 2735 2735 2735 2735 0
149 20250401 170700 125195365 2735 2735 2735 2735 0
150 20250401 170600 125195365 2735 2735 2735 2735 0
151 20250401 170500 125195365 2735 2735 2735 2735 0
152 20250401 170400 125195365 2735 2735 2735 2735 3378
153 20250401 170300 125195365 2735 2735 2735 2735 0
154 20250401 170200 125195365 2735 2735 2735 2735 0
155 20250401 170100 125195365 2735 2735 2735 2735 0
156 20250401 170000 125195365 2735 2735 2735 2735 0
157 20250401 165900 125195365 2735 2735 2735 2735 0
158 20250401 165800 125195365 2735 2735 2735 2735 0
159 20250401 165700 125195365 2735 2735 2735 2735 0
160 20250401 165600 125195365 2735 2735 2735 2735 0
161 20250401 165500 125195365 2735 2735 2735 2735 0
162 20250401 165400 125195365 2735 2735 2735 2735 0
163 20250401 165300 125195365 2735 2735 2735 2735 0
164 20250401 165200 125195365 2735 2735 2735 2735 0
165 20250401 165100 125195365 2735 2735 2735 2735 0
166 20250401 165000 125195365 2735 2735 2735 2735 0
167 20250401 164900 125195365 2735 2735 2735 2735 0
168 20250401 164800 125195365 2735 2735 2735 2735 0
169 20250401 164700 125195365 2735 2735 2735 2735 0
170 20250401 164600 125195365 2735 2735 2735 2735 0
171 20250401 164500 125195365 2735 2735 2735 2735 0
172 20250401 164400 125195365 2735 2735 2735 2735 0
173 20250401 164300 125195365 2735 2735 2735 2735 0
174 20250401 164200 125195365 2735 2735 2735 2735 0
175 20250401 164100 125195365 2735 2735 2735 2735 0
176 20250401 164000 125195365 2735 2735 2735 2735 0
177 20250401 163900 125195365 2735 2735 2735 2735 0
178 20250401 163800 125195365 2735 2735 2735 2735 0
179 20250401 163700 125195365 2735 2735 2735 2735 0
180 20250401 163600 125195365 2735 2735 2735 2735 0
181 20250401 163500 125195365 2735 2735 2735 2735 0
182 20250401 163400 125195365 2735 2735 2735 2735 3378
183 20250401 163300 125195365 2735 2735 2735 2735 0
184 20250401 163200 125195365 2735 2735 2735 2735 0
185 20250401 163100 125195365 2735 2735 2735 2735 0
186 20250401 163000 125195365 2735 2735 2735 2735 0
187 20250401 162900 125195365 2735 2735 2735 2735 0
188 20250401 162800 125195365 2735 2735 2735 2735 0
189 20250401 162700 125195365 2735 2735 2735 2735 0
190 20250401 162600 125195365 2735 2735 2735 2735 0
191 20250401 162500 125195365 2735 2735 2735 2735 0
192 20250401 162400 125195365 2735 2735 2735 2735 0
193 20250401 162300 125195365 2735 2735 2735 2735 0
194 20250401 162200 125195365 2735 2735 2735 2735 0
195 20250401 162100 125195365 2735 2735 2735 2735 0
196 20250401 162000 125195365 2735 2735 2735 2735 0
197 20250401 161900 125195365 2735 2735 2735 2735 0
198 20250401 161800 125195365 2735 2735 2735 2735 0
199 20250401 161700 125195365 2735 2735 2735 2735 0
200 20250401 161600 125195365 2735 2735 2735 2735 0
201 20250401 161500 125195365 2735 2735 2735 2735 0
202 20250401 161400 125195365 2735 2735 2735 2735 0
203 20250401 161300 125195365 2735 2735 2735 2735 0
204 20250401 161200 125195365 2735 2735 2735 2735 0
205 20250401 161100 125195365 2735 2735 2735 2735 0
206 20250401 161000 125195365 2735 2735 2735 2735 0
207 20250401 160900 125195365 2735 2735 2735 2735 0
208 20250401 160800 125195365 2735 2735 2735 2735 0
209 20250401 160700 125195365 2735 2735 2735 2735 0
210 20250401 160600 125195365 2735 2735 2735 2735 0
211 20250401 160500 125195365 2735 2735 2735 2735 0
212 20250401 160400 125195365 2735 2735 2735 2735 3378
213 20250401 160300 125195365 2735 2735 2735 2735 0
214 20250401 160200 125195365 2735 2735 2735 2735 0
215 20250401 160100 125195365 2735 2735 2735 2735 0
216 20250401 160000 125195365 2735 2735 2735 2735 0
217 20250401 155900 125195365 2735 2735 2735 2735 0
218 20250401 155800 125195365 2735 2735 2735 2735 0
219 20250401 155700 125195365 2735 2735 2735 2735 0
220 20250401 155600 125195365 2735 2735 2735 2735 0
221 20250401 155500 125195365 2735 2735 2735 2735 0
222 20250401 155400 125195365 2735 2735 2735 2735 0
223 20250401 155300 125195365 2735 2735 2735 2735 0
224 20250401 155200 125195365 2735 2735 2735 2735 0
225 20250401 155100 125195365 2735 2735 2735 2735 0
226 20250401 155000 125195365 2735 2735 2735 2735 0
227 20250401 154900 125195365 2735 2735 2735 2735 0
228 20250401 154800 125195365 2735 2735 2735 2735 0
229 20250401 154700 125195365 2735 2735 2735 2735 0
230 20250401 154600 125195365 2735 2735 2735 2735 0
231 20250401 154500 125195365 2735 2735 2735 2735 0
232 20250401 154400 125195365 2735 2735 2735 2735 0
233 20250401 154300 125195365 2735 2735 2735 2735 0
234 20250401 154200 125195365 2735 2735 2735 2735 0
235 20250401 154100 125195365 2735 2735 2735 2735 0
236 20250401 154000 125195365 2735 2735 2735 2735 0
237 20250401 153900 125195365 2735 2735 2735 2735 0
238 20250401 153800 125195365 2735 2735 2735 2735 0
239 20250401 153700 125195365 2735 2735 2735 2735 0
240 20250401 153600 125195365 2735 2735 2735 2735 0
241 20250401 153500 125195365 2735 2735 2735 2735 0
242 20250401 153400 125195365 2735 2735 2735 2735 3378
243 20250401 153300 125195365 2735 2735 2735 2735 0
244 20250401 153200 125195365 2735 2735 2735 2735 0
245 20250401 153100 125195365 2735 2735 2735 2735 0
246 20250401 153000 125195365 2735 2735 2735 2735 3378
247 20250401 152900 115956535 2745 2745 2745 2745 0
248 20250401 152800 115956535 2745 2745 2745 2745 0
249 20250401 152700 115956535 2745 2745 2745 2745 0
250 20250401 152600 115956535 2745 2745 2745 2745 0
251 20250401 152500 115956535 2745 2745 2745 2745 0
252 20250401 152400 115956535 2745 2745 2745 2745 0
253 20250401 152300 115956535 2745 2745 2745 2745 0
254 20250401 152200 115956535 2745 2745 2745 2745 0
255 20250401 152100 115956535 2745 2745 2745 2745 0
256 20250401 152000 115956535 2745 2745 2745 2745 0
257 20250401 151900 115956535 2745 2745 2760 2745 100
258 20250401 151800 115681885 2745 2745 2745 2745 0
259 20250401 151700 115681885 2745 2745 2745 2745 2
260 20250401 151600 115676395 2745 2745 2745 2745 0
261 20250401 151500 115676395 2745 2745 2745 2745 10
262 20250401 151400 115648945 2740 2740 2740 2740 22
263 20250401 151300 115588665 2770 2755 2770 2755 48
264 20250401 151200 115456275 2745 2745 2745 2745 2
265 20250401 151100 115450785 2745 2745 2745 2745 0
266 20250401 151000 115450785 2745 2745 2745 2740 181
267 20250401 150900 114954485 2750 2750 2750 2750 0
268 20250401 150800 114954485 2750 2750 2750 2750 0
269 20250401 150700 114954485 2750 2750 2750 2750 7
270 20250401 150600 114935235 2750 2750 2750 2750 0
271 20250401 150500 114935235 2750 2750 2750 2750 0
272 20250401 150400 114935235 2750 2750 2750 2750 0
273 20250401 150300 114935235 2750 2750 2750 2750 332
274 20250401 150200 114022235 2750 2750 2750 2750 252
275 20250401 150100 113329235 2750 2750 2750 2750 0
276 20250401 150000 113329235 2750 2750 2750 2750 0
277 20250401 145900 113329235 2750 2750 2750 2750 0
278 20250401 145800 113329235 2750 2750 2750 2750 5
279 20250401 145700 113315485 2750 2750 2750 2750 0
280 20250401 145600 113315485 2750 2750 2750 2750 0
281 20250401 145500 113315485 2750 2745 2750 2745 712
282 20250401 145400 111357725 2745 2745 2745 2745 0
283 20250401 145300 111357725 2745 2745 2745 2745 19
284 20250401 145200 111305570 2745 2745 2745 2745 4
285 20250401 145100 111294590 2750 2750 2750 2750 500
286 20250401 145000 109919590 2750 2755 2755 2750 18
287 20250401 144900 109870085 2755 2755 2755 2755 5
288 20250401 144800 109856310 2755 2755 2755 2755 0
289 20250401 144700 109856310 2755 2755 2755 2755 0
290 20250401 144600 109856310 2755 2755 2755 2755 0
291 20250401 144500 109856310 2755 2755 2755 2755 0
292 20250401 144400 109856310 2755 2755 2755 2755 0
293 20250401 144300 109856310 2755 2755 2755 2755 100
294 20250401 144200 109580810 2755 2755 2755 2755 0
295 20250401 144100 109580810 2755 2755 2755 2755 0
296 20250401 144000 109580810 2755 2755 2755 2755 0
297 20250401 143900 109580810 2755 2755 2755 2755 0
298 20250401 143800 109580810 2755 2755 2755 2755 0
299 20250401 143700 109580810 2755 2755 2755 2755 0
300 20250401 143600 109580810 2755 2755 2755 2755 0
301 20250401 143500 109580810 2755 2755 2755 2755 45
302 20250401 143400 109456835 2755 2755 2755 2755 0
303 20250401 143300 109456835 2755 2755 2755 2755 0
304 20250401 143200 109456835 2755 2755 2755 2755 0
305 20250401 143100 109456835 2755 2755 2755 2755 0
306 20250401 143000 109456835 2755 2755 2755 2755 16
307 20250401 142900 109412755 2755 2755 2755 2755 0
308 20250401 142800 109412755 2755 2755 2755 2755 0
309 20250401 142700 109412755 2755 2755 2755 2755 0
310 20250401 142600 109412755 2755 2755 2755 2755 0
311 20250401 142500 109412755 2755 2755 2755 2755 27
312 20250401 142400 109338370 2760 2760 2760 2760 0
313 20250401 142300 109338370 2760 2760 2760 2760 144
314 20250401 142200 108940930 2760 2760 2760 2760 0
315 20250401 142100 108940930 2760 2760 2760 2760 19
316 20250401 142000 108888490 2760 2760 2760 2760 0
317 20250401 141900 108888490 2760 2760 2760 2760 0
318 20250401 141800 108888490 2760 2760 2760 2760 1
319 20250401 141700 108885730 2770 2770 2770 2770 0
320 20250401 141600 108885730 2770 2770 2770 2770 9
321 20250401 141500 108860800 2775 2775 2775 2775 0
322 20250401 141400 108860800 2775 2775 2775 2775 0
323 20250401 141300 108860800 2775 2775 2775 2775 0
324 20250401 141200 108860800 2775 2775 2775 2775 0
325 20250401 141100 108860800 2775 2775 2775 2775 0
326 20250401 141000 108860800 2775 2775 2775 2775 23
327 20250401 140900 108796975 2760 2760 2760 2760 39
328 20250401 140800 108689335 2765 2765 2765 2765 0
329 20250401 140700 108689335 2765 2765 2765 2765 0
330 20250401 140600 108689335 2765 2765 2765 2765 0
331 20250401 140500 108689335 2765 2765 2765 2765 0
332 20250401 140400 108689335 2765 2765 2765 2765 0
333 20250401 140300 108689335 2765 2770 2770 2765 182
334 20250401 140200 108185605 2770 2770 2770 2770 5
335 20250401 140100 108171755 2770 2770 2770 2770 24
336 20250401 140000 108105275 2770 2770 2770 2770 0
337 20250401 135900 108105275 2770 2770 2770 2770 0
338 20250401 135800 108105275 2770 2770 2770 2770 0
339 20250401 135700 108105275 2770 2775 2775 2770 11
340 20250401 135600 108074780 2775 2775 2775 2775 0
341 20250401 135500 108074780 2775 2775 2775 2775 0
342 20250401 135400 108074780 2775 2775 2775 2775 0
343 20250401 135300 108074780 2775 2775 2775 2775 0
344 20250401 135200 108074780 2775 2775 2775 2775 36
345 20250401 135100 107974880 2770 2770 2770 2770 0
346 20250401 135000 107974880 2770 2770 2770 2770 0
347 20250401 134900 107974880 2770 2770 2770 2770 0
348 20250401 134800 107974880 2770 2770 2770 2770 0
349 20250401 134700 107974880 2770 2770 2770 2770 0
350 20250401 134600 107974880 2770 2770 2770 2770 0
351 20250401 134500 107974880 2770 2770 2770 2770 0
352 20250401 134400 107974880 2770 2770 2770 2770 0
353 20250401 134300 107974880 2770 2770 2770 2770 0
354 20250401 134200 107974880 2770 2770 2770 2770 0
355 20250401 134100 107974880 2770 2770 2770 2770 0
356 20250401 134000 107974880 2770 2770 2770 2770 0
357 20250401 133900 107974880 2770 2770 2770 2770 409
358 20250401 133800 106841950 2765 2765 2765 2765 0
359 20250401 133700 106841950 2765 2765 2765 2765 0
360 20250401 133600 106841950 2765 2765 2765 2765 2
361 20250401 133500 106836420 2760 2760 2760 2760 7
362 20250401 133400 106817100 2765 2765 2765 2765 0
363 20250401 133300 106817100 2765 2760 2765 2760 161
364 20250401 133200 106372045 2765 2765 2765 2765 0
365 20250401 133100 106372045 2765 2765 2765 2765 0
366 20250401 133000 106372045 2765 2765 2765 2765 1
367 20250401 132900 106369280 2765 2765 2765 2765 0
368 20250401 132800 106369280 2765 2765 2765 2765 0
369 20250401 132700 106369280 2765 2765 2765 2765 3
370 20250401 132600 106360985 2765 2765 2765 2765 0
371 20250401 132500 106360985 2765 2775 2775 2765 8
372 20250401 132400 106338855 2775 2775 2775 2775 111
373 20250401 132300 106030830 2775 2775 2775 2775 10
374 20250401 132200 106003080 2770 2775 2775 2770 1249
375 20250401 132100 102543345 2785 2785 2785 2785 0
376 20250401 132000 102543345 2785 2785 2785 2785 360
377 20250401 131900 101540745 2780 2780 2780 2780 0
378 20250401 131800 101540745 2780 2780 2780 2780 0
379 20250401 131700 101540745 2780 2780 2780 2780 0
380 20250401 131600 101540745 2780 2775 2780 2775 1005
381 20250401 131500 98749345 2780 2780 2780 2780 0
382 20250401 131400 98749345 2780 2780 2780 2780 0
383 20250401 131300 98749345 2780 2780 2780 2780 0
384 20250401 131200 98749345 2780 2780 2780 2780 0
385 20250401 131100 98749345 2780 2780 2780 2780 0
386 20250401 131000 98749345 2780 2780 2780 2780 278
387 20250401 130900 97976505 2770 2770 2770 2770 0
388 20250401 130800 97976505 2770 2770 2770 2770 0
389 20250401 130700 97976505 2770 2770 2770 2770 109
390 20250401 130600 97674575 2770 2770 2770 2770 0
391 20250401 130500 97674575 2770 2770 2770 2770 32
392 20250401 130400 97585935 2770 2770 2770 2770 0
393 20250401 130300 97585935 2770 2770 2770 2770 38
394 20250401 130200 97480675 2775 2775 2775 2775 153
395 20250401 130100 97056100 2770 2770 2770 2770 0
396 20250401 130000 97056100 2770 2770 2770 2770 0
397 20250401 125900 97056100 2770 2770 2770 2770 0
398 20250401 125800 97056100 2770 2770 2770 2770 105
399 20250401 125700 96765250 2770 2770 2770 2765 1158
400 20250401 125600 93557935 2775 2775 2775 2775 0
401 20250401 125500 93557935 2775 2775 2775 2775 0
402 20250401 125400 93557935 2775 2775 2775 2775 51
403 20250401 125300 93416410 2780 2780 2780 2780 0
404 20250401 125200 93416410 2780 2780 2780 2780 0
405 20250401 125100 93416410 2780 2780 2780 2780 0
406 20250401 125000 93416410 2780 2780 2780 2780 0
407 20250401 124900 93416410 2780 2780 2780 2780 0
408 20250401 124800 93416410 2780 2780 2780 2780 0
409 20250401 124700 93416410 2780 2780 2780 2780 157
410 20250401 124600 92979950 2775 2775 2775 2775 61
411 20250401 124500 92810675 2775 2775 2775 2775 0
412 20250401 124400 92810675 2775 2775 2775 2775 0
413 20250401 124300 92810675 2775 2775 2775 2775 30
414 20250401 124200 92727425 2775 2775 2775 2775 0
415 20250401 124100 92727425 2775 2775 2775 2775 0
416 20250401 124000 92727425 2775 2775 2775 2775 0
417 20250401 123900 92727425 2775 2775 2775 2775 1
418 20250401 123800 92724650 2780 2780 2780 2780 0
419 20250401 123700 92724650 2780 2780 2780 2780 0
420 20250401 123600 92724650 2780 2780 2780 2780 2
421 20250401 123500 92719090 2785 2785 2785 2785 0
422 20250401 123400 92719090 2785 2785 2785 2785 0
423 20250401 123300 92719090 2785 2785 2785 2785 0
424 20250401 123200 92719090 2785 2785 2785 2785 0
425 20250401 123100 92719090 2785 2785 2785 2785 0
426 20250401 123000 92719090 2785 2785 2785 2785 0
427 20250401 122900 92719090 2785 2785 2785 2785 100
428 20250401 122800 92440590 2780 2780 2780 2780 559
429 20250401 122700 90886570 2775 2775 2775 2775 21
430 20250401 122600 90828295 2775 2775 2775 2775 0
431 20250401 122500 90828295 2775 2775 2775 2775 105
432 20250401 122400 90536920 2785 2785 2785 2785 0
433 20250401 122300 90536920 2785 2785 2785 2785 0
434 20250401 122200 90536920 2785 2785 2785 2785 0
435 20250401 122100 90536920 2785 2785 2785 2785 0
436 20250401 122000 90536920 2785 2785 2785 2785 0
437 20250401 121900 90536920 2785 2785 2785 2785 0
438 20250401 121800 90536920 2785 2785 2785 2785 0
439 20250401 121700 90536920 2785 2785 2785 2785 0
440 20250401 121600 90536920 2785 2785 2785 2785 0
441 20250401 121500 90536920 2785 2785 2785 2785 0
442 20250401 121400 90536920 2785 2785 2785 2785 0
443 20250401 121300 90536920 2785 2785 2785 2785 0
444 20250401 121200 90536920 2785 2785 2785 2785 0
445 20250401 121100 90536920 2785 2785 2785 2785 0
446 20250401 121000 90536920 2785 2780 2785 2775 3051
447 20250401 120900 82055080 2780 2780 2780 2780 348
448 20250401 120800 81087640 2795 2795 2795 2795 0
449 20250401 120700 81087640 2795 2785 2795 2785 469
450 20250401 120600 79778745 2780 2780 2780 2780 0
451 20250401 120500 79778745 2780 2780 2780 2780 1
452 20250401 120400 79775965 2785 2785 2785 2785 0
453 20250401 120300 79775965 2785 2785 2785 2785 0
454 20250401 120200 79775965 2785 2790 2790 2785 207
455 20250401 120100 79199435 2775 2775 2775 2775 0
456 20250401 120000 79199435 2775 2775 2775 2775 0
457 20250401 115900 79199435 2775 2775 2775 2775 0
458 20250401 115800 79199435 2775 2775 2775 2775 11
459 20250401 115700 79168910 2785 2785 2785 2785 0
460 20250401 115600 79168910 2785 2785 2785 2785 67
461 20250401 115500 78982315 2775 2775 2775 2775 0
462 20250401 115400 78982315 2775 2775 2775 2775 0
463 20250401 115300 78982315 2775 2775 2775 2775 0
464 20250401 115200 78982315 2775 2775 2775 2775 21
465 20250401 115100 78924040 2785 2785 2785 2785 0
466 20250401 115000 78924040 2785 2785 2785 2785 0
467 20250401 114900 78924040 2785 2785 2785 2785 75
468 20250401 114800 78715165 2790 2790 2790 2790 0
469 20250401 114700 78715165 2790 2785 2790 2785 335
470 20250401 114600 77780640 2785 2785 2785 2785 0
471 20250401 114500 77780640 2785 2785 2785 2785 0
472 20250401 114400 77780640 2785 2785 2785 2785 0
473 20250401 114300 77780640 2785 2785 2785 2785 50
474 20250401 114200 77641390 2785 2785 2785 2785 200
475 20250401 114100 77084390 2790 2790 2790 2790 0
476 20250401 114000 77084390 2790 2790 2790 2790 392
477 20250401 113900 75990710 2785 2785 2785 2785 0
478 20250401 113800 75990710 2785 2785 2785 2785 0
479 20250401 113700 75990710 2785 2785 2785 2785 0
480 20250401 113600 75990710 2785 2780 2785 2780 918
481 20250401 113500 73438425 2780 2775 2780 2775 503
482 20250401 113400 72040100 2780 2780 2780 2780 514
483 20250401 113300 70611180 2780 2780 2780 2780 0
484 20250401 113200 70611180 2780 2780 2780 2780 515
485 20250401 113100 69179480 2780 2780 2780 2780 500
486 20250401 113000 67789480 2785 2785 2785 2785 724
487 20250401 112900 65773140 2785 2785 2785 2785 80
488 20250401 112800 65550340 2790 2790 2790 2790 0
489 20250401 112700 65550340 2790 2790 2790 2790 0
490 20250401 112600 65550340 2790 2790 2790 2790 0
491 20250401 112500 65550340 2790 2790 2790 2790 0
492 20250401 112400 65550340 2790 2790 2790 2790 0
493 20250401 112300 65550340 2790 2790 2790 2790 209
494 20250401 112200 64967230 2790 2785 2790 2785 112
495 20250401 112100 64655040 2785 2785 2785 2785 0
496 20250401 112000 64655040 2785 2785 2785 2785 237
497 20250401 111900 63994995 2785 2785 2785 2785 0
498 20250401 111800 63994995 2785 2785 2785 2785 0
499 20250401 111700 63994995 2785 2785 2785 2785 0
500 20250401 111600 63994995 2785 2785 2785 2785 0
501 20250401 111500 63994995 2785 2770 2785 2770 630
502 20250401 111400 62241615 2780 2780 2780 2780 0
503 20250401 111300 62241615 2780 2780 2780 2775 448
504 20250401 111200 60996265 2775 2775 2775 2775 0
505 20250401 111100 60996265 2775 2775 2775 2775 16
506 20250401 111000 60951865 2780 2780 2780 2780 30
507 20250401 110900 60868465 2770 2770 2770 2770 5
508 20250401 110800 60854615 2775 2780 2780 2775 15
509 20250401 110700 60812940 2780 2780 2780 2780 0
510 20250401 110600 60812940 2780 2780 2780 2780 0
511 20250401 110500 60812940 2780 2775 2780 2775 37
512 20250401 110400 60710130 2775 2775 2775 2775 197
513 20250401 110300 60163455 2755 2770 2770 2755 187
514 20250401 110200 59645630 2755 2755 2755 2755 0
515 20250401 110100 59645630 2755 2770 2770 2745 699
516 20250401 110000 57719615 2770 2770 2780 2770 620
517 20250401 105900 55997205 2775 2740 2775 2735 893
518 20250401 105800 53545695 2740 2745 2745 2740 439
519 20250401 105700 52342600 2770 2770 2770 2740 272
520 20250401 105600 51590695 2760 2760 2760 2760 0
521 20250401 105500 51590695 2760 2760 2760 2760 0
522 20250401 105400 51590695 2760 2760 2760 2760 0
523 20250401 105300 51590695 2760 2760 2760 2760 0
524 20250401 105200 51590695 2760 2760 2760 2760 0
525 20250401 105100 51590695 2760 2760 2760 2760 0
526 20250401 105000 51590695 2760 2760 2760 2760 499
527 20250401 104900 50213455 2750 2750 2750 2750 0
528 20250401 104800 50213455 2750 2750 2750 2750 0
529 20250401 104700 50213455 2750 2750 2750 2750 0
530 20250401 104600 50213455 2750 2750 2750 2750 0
531 20250401 104500 50213455 2750 2750 2750 2750 856
532 20250401 104400 47859455 2750 2750 2750 2750 0
533 20250401 104300 47859455 2750 2750 2750 2750 700
534 20250401 104200 45934455 2730 2730 2730 2730 0
535 20250401 104100 45934455 2730 2730 2730 2730 0
536 20250401 104000 45934455 2730 2730 2730 2730 0
537 20250401 103900 45934455 2730 2730 2730 2730 0
538 20250401 103800 45934455 2730 2730 2730 2730 3
539 20250401 103700 45926265 2730 2730 2730 2730 0
540 20250401 103600 45926265 2730 2735 2735 2730 595
541 20250401 103500 44300165 2750 2750 2750 2750 0
542 20250401 103400 44300165 2750 2750 2750 2750 0
543 20250401 103300 44300165 2750 2750 2750 2750 0
544 20250401 103200 44300165 2750 2750 2750 2750 0
545 20250401 103100 44300165 2750 2750 2750 2750 0
546 20250401 103000 44300165 2750 2750 2750 2750 0
547 20250401 102900 44300165 2750 2750 2750 2750 0
548 20250401 102800 44300165 2750 2750 2750 2750 0
549 20250401 102700 44300165 2750 2750 2750 2750 0
550 20250401 102600 44300165 2750 2750 2750 2750 0
551 20250401 102500 44300165 2750 2750 2750 2750 0
552 20250401 102400 44300165 2750 2735 2750 2735 455
553 20250401 102300 43053385 2740 2740 2740 2740 131
554 20250401 102200 42694445 2740 2740 2740 2740 4
555 20250401 102100 42683485 2750 2750 2750 2750 0
556 20250401 102000 42683485 2750 2750 2750 2750 60
557 20250401 101900 42518485 2750 2750 2750 2750 0
558 20250401 101800 42518485 2750 2750 2750 2750 0
559 20250401 101700 42518485 2750 2750 2750 2750 0
560 20250401 101600 42518485 2750 2750 2750 2750 0
561 20250401 101500 42518485 2750 2750 2750 2750 0
562 20250401 101400 42518485 2750 2750 2750 2750 0
563 20250401 101300 42518485 2750 2750 2750 2750 0
564 20250401 101200 42518485 2750 2750 2750 2750 142
565 20250401 101100 42127985 2750 2750 2750 2750 0
566 20250401 101000 42127985 2750 2750 2750 2750 0
567 20250401 100900 42127985 2750 2750 2750 2750 0
568 20250401 100800 42127985 2750 2750 2750 2750 0
569 20250401 100700 42127985 2750 2750 2750 2750 0
570 20250401 100600 42127985 2750 2750 2750 2750 0
571 20250401 100500 42127985 2750 2750 2750 2750 5
572 20250401 100400 42114235 2730 2730 2730 2730 200
573 20250401 100300 41568235 2730 2730 2730 2730 357
574 20250401 100200 40593625 2720 2720 2720 2720 0
575 20250401 100100 40593625 2720 2720 2720 2720 0
576 20250401 100000 40593625 2720 2720 2720 2720 0
577 20250401 095900 40593625 2720 2720 2720 2720 0
578 20250401 095800 40593625 2720 2720 2720 2720 0
579 20250401 095700 40593625 2720 2720 2720 2720 182
580 20250401 095600 40098585 2720 2720 2720 2715 339
581 20250401 095500 39176860 2725 2725 2725 2725 276
582 20250401 095400 38424760 2725 2730 2730 2725 1000
583 20250401 095300 35698675 2750 2750 2750 2750 0
584 20250401 095200 35698675 2750 2750 2750 2750 0
585 20250401 095100 35698675 2750 2750 2750 2750 0
586 20250401 095000 35698675 2750 2750 2750 2750 1
587 20250401 094900 35695925 2750 2750 2750 2750 7
588 20250401 094800 35676675 2750 2750 2750 2750 6
589 20250401 094700 35660175 2750 2750 2750 2750 1
590 20250401 094600 35657425 2730 2730 2730 2730 0
591 20250401 094500 35657425 2730 2730 2730 2730 0
592 20250401 094400 35657425 2730 2730 2730 2730 26
593 20250401 094300 35586445 2730 2730 2730 2730 0
594 20250401 094200 35586445 2730 2730 2730 2730 79
595 20250401 094100 35370775 2745 2735 2750 2735 122
596 20250401 094000 35036240 2775 2775 2775 2775 0
597 20250401 093900 35036240 2775 2765 2775 2765 100
598 20250401 093800 34759395 2765 2765 2765 2765 10
599 20250401 093700 34731745 2750 2750 2750 2750 0
600 20250401 093600 34731745 2750 2750 2750 2750 0
601 20250401 093500 34731745 2750 2750 2750 2750 0
602 20250401 093400 34731745 2750 2750 2750 2750 0
603 20250401 093300 34731745 2750 2750 2750 2750 58
604 20250401 093200 34572245 2750 2750 2750 2750 0
605 20250401 093100 34572245 2750 2750 2750 2750 0
606 20250401 093000 34572245 2750 2750 2750 2750 0
607 20250401 092900 34572245 2750 2755 2755 2750 508
608 20250401 092800 33172815 2775 2775 2775 2775 0
609 20250401 092700 33172815 2775 2775 2775 2775 97
610 20250401 092600 32903640 2755 2755 2755 2755 0
611 20250401 092500 32903640 2755 2755 2755 2755 0
612 20250401 092400 32903640 2755 2755 2755 2755 0
613 20250401 092300 32903640 2755 2755 2755 2755 2
614 20250401 092200 32898130 2760 2775 2775 2760 110
615 20250401 092100 32593630 2775 2775 2775 2775 4
616 20250401 092000 32582530 2755 2755 2755 2755 0
617 20250401 091900 32582530 2755 2755 2755 2755 10
618 20250401 091800 32554980 2790 2790 2790 2790 14
619 20250401 091700 32515920 2750 2750 2750 2750 0
620 20250401 091600 32515920 2750 2750 2750 2750 20
621 20250401 091500 32460920 2750 2745 2750 2740 465
622 20250401 091400 31185420 2775 2790 2790 2745 164
623 20250401 091300 30733740 2790 2780 2790 2780 760
624 20250401 091200 28616585 2780 2775 2780 2775 14
625 20250401 091100 28577730 2740 2740 2740 2740 142
626 20250401 091000 28188650 2740 2740 2740 2740 0
627 20250401 090900 28188650 2740 2740 2775 2740 358
628 20250401 090800 27207520 2740 2775 2780 2740 153
629 20250401 090700 26786210 2785 2780 2785 2780 90
630 20250401 090600 26535710 2785 2785 2785 2785 0
631 20250401 090500 26535710 2785 2785 2785 2785 62
632 20250401 090400 26363040 2750 2750 2750 2750 10
633 20250401 090300 26335540 2790 2790 2790 2790 0
634 20250401 090200 26335540 2790 2790 2790 2790 0
635 20250401 090100 26335540 2790 2720 2790 2700 3056
636 20250401 090000 18065700 2800 2700 2800 2700 6675

1
039560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,39613981,0,112305636135,0.00
20250327,0,39613981,0,115276684710,0.00
20250326,0,39613981,0,115474754615,0.00
20250325,0,39613981,0,116861243950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 39613981 0 112305636135 0.00
3 20250327 0 39613981 0 115276684710 0.00
4 20250326 0 39613981 0 115474754615 0.00
5 20250325 0 39613981 0 116861243950 0.00